KissMeData/074430/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194700	175313466	1330	1330	1330	1330	4512
3	20240802	194600	175313466	1330	1330	1330	1330	0
4	20240802	194500	175313466	1330	1330	1330	1330	0
5	20240802	194400	175313466	1330	1330	1330	1330	0
6	20240802	194300	175313466	1330	1330	1330	1330	0
7	20240802	194200	175313466	1330	1330	1330	1330	0
8	20240802	194100	175313466	1330	1330	1330	1330	0
9	20240802	194000	175313466	1330	1330	1330	1330	0
10	20240802	193900	175313466	1330	1330	1330	1330	0
11	20240802	193800	175313466	1330	1330	1330	1330	0
12	20240802	193700	175313466	1330	1330	1330	1330	0
13	20240802	193600	175313466	1330	1330	1330	1330	0
14	20240802	193500	175313466	1330	1330	1330	1330	0
15	20240802	193400	175313466	1330	1330	1330	1330	0
16	20240802	193300	175313466	1330	1330	1330	1330	0
17	20240802	193200	175313466	1330	1330	1330	1330	0
18	20240802	193100	175313466	1330	1330	1330	1330	0
19	20240802	193000	175313466	1330	1330	1330	1330	0
20	20240802	192900	175313466	1330	1330	1330	1330	0
21	20240802	192800	175313466	1330	1330	1330	1330	0
22	20240802	192700	175313466	1330	1330	1330	1330	0
23	20240802	192600	175313466	1330	1330	1330	1330	0
24	20240802	192500	175313466	1330	1330	1330	1330	0
25	20240802	192400	175313466	1330	1330	1330	1330	0
26	20240802	192300	175313466	1330	1330	1330	1330	0
27	20240802	192200	175313466	1330	1330	1330	1330	0
28	20240802	192100	175313466	1330	1330	1330	1330	0
29	20240802	192000	175313466	1330	1330	1330	1330	0
30	20240802	191900	175313466	1330	1330	1330	1330	0
31	20240802	191800	175313466	1330	1330	1330	1330	0
32	20240802	191700	175313466	1330	1330	1330	1330	4512
33	20240802	191600	175313466	1330	1330	1330	1330	0
34	20240802	191500	175313466	1330	1330	1330	1330	0
35	20240802	191400	175313466	1330	1330	1330	1330	0
36	20240802	191300	175313466	1330	1330	1330	1330	0
37	20240802	191200	175313466	1330	1330	1330	1330	0
38	20240802	191100	175313466	1330	1330	1330	1330	0
39	20240802	191000	175313466	1330	1330	1330	1330	0
40	20240802	190900	175313466	1330	1330	1330	1330	0
41	20240802	190800	175313466	1330	1330	1330	1330	0
42	20240802	190700	175313466	1330	1330	1330	1330	0
43	20240802	190600	175313466	1330	1330	1330	1330	0
44	20240802	190500	175313466	1330	1330	1330	1330	0
45	20240802	190400	175313466	1330	1330	1330	1330	0
46	20240802	190300	175313466	1330	1330	1330	1330	0
47	20240802	190200	175313466	1330	1330	1330	1330	0
48	20240802	190100	175313466	1330	1330	1330	1330	0
49	20240802	190000	175313466	1330	1330	1330	1330	0
50	20240802	185900	175313466	1330	1330	1330	1330	0
51	20240802	185800	175313466	1330	1330	1330	1330	0
52	20240802	185700	175313466	1330	1330	1330	1330	0
53	20240802	185600	175313466	1330	1330	1330	1330	0
54	20240802	185500	175313466	1330	1330	1330	1330	0
55	20240802	185400	175313466	1330	1330	1330	1330	0
56	20240802	185300	175313466	1330	1330	1330	1330	0
57	20240802	185200	175313466	1330	1330	1330	1330	0
58	20240802	185100	175313466	1330	1330	1330	1330	0
59	20240802	185000	175313466	1330	1330	1330	1330	0
60	20240802	184900	175313466	1330	1330	1330	1330	0
61	20240802	184800	175313466	1330	1330	1330	1330	0
62	20240802	184700	175313466	1330	1330	1330	1330	4512
63	20240802	184600	175313466	1330	1330	1330	1330	0
64	20240802	184500	175313466	1330	1330	1330	1330	0
65	20240802	184400	175313466	1330	1330	1330	1330	0
66	20240802	184300	175313466	1330	1330	1330	1330	0
67	20240802	184200	175313466	1330	1330	1330	1330	0
68	20240802	184100	175313466	1330	1330	1330	1330	0
69	20240802	184000	175313466	1330	1330	1330	1330	0
70	20240802	183900	175313466	1330	1330	1330	1330	0
71	20240802	183800	175313466	1330	1330	1330	1330	0
72	20240802	183700	175313466	1330	1330	1330	1330	0
73	20240802	183600	175313466	1330	1330	1330	1330	0
74	20240802	183500	175313466	1330	1330	1330	1330	0
75	20240802	183400	175313466	1330	1330	1330	1330	0
76	20240802	183300	175313466	1330	1330	1330	1330	0
77	20240802	183200	175313466	1330	1330	1330	1330	0
78	20240802	183100	175313466	1330	1330	1330	1330	0
79	20240802	183000	175313466	1330	1330	1330	1330	0
80	20240802	182900	175313466	1330	1330	1330	1330	0
81	20240802	182800	175313466	1330	1330	1330	1330	0
82	20240802	182700	175313466	1330	1330	1330	1330	0
83	20240802	182600	175313466	1330	1330	1330	1330	0
84	20240802	182500	175313466	1330	1330	1330	1330	0
85	20240802	182400	175313466	1330	1330	1330	1330	0
86	20240802	182300	175313466	1330	1330	1330	1330	0
87	20240802	182200	175313466	1330	1330	1330	1330	0
88	20240802	182100	175313466	1330	1330	1330	1330	0
89	20240802	182000	175313466	1330	1330	1330	1330	0
90	20240802	181900	175313466	1330	1330	1330	1330	0
91	20240802	181800	175313466	1330	1330	1330	1330	0
92	20240802	181700	175313466	1330	1330	1330	1330	4512
93	20240802	181600	175313466	1330	1330	1330	1330	0
94	20240802	181500	175313466	1330	1330	1330	1330	0
95	20240802	181400	175313466	1330	1330	1330	1330	0
96	20240802	181300	175313466	1330	1330	1330	1330	0
97	20240802	181200	175313466	1330	1330	1330	1330	0
98	20240802	181100	175313466	1330	1330	1330	1330	0
99	20240802	181000	175313466	1330	1330	1330	1330	0
100	20240802	180900	175313466	1330	1330	1330	1330	0
101	20240802	180800	175313466	1330	1330	1330	1330	0
102	20240802	180700	175313466	1330	1330	1330	1330	0
103	20240802	180600	175313466	1330	1330	1330	1330	0
104	20240802	180500	175313466	1330	1330	1330	1330	0
105	20240802	180400	175313466	1330	1330	1330	1330	0
106	20240802	180300	175313466	1330	1330	1330	1330	0
107	20240802	180200	175313466	1330	1330	1330	1330	0
108	20240802	180100	175313466	1330	1330	1330	1330	0
109	20240802	180000	175313466	1330	1330	1330	1330	0
110	20240802	175900	175313466	1330	1330	1330	1330	0
111	20240802	175800	175313466	1330	1330	1330	1330	0
112	20240802	175700	175313466	1330	1330	1330	1330	0
113	20240802	175600	175313466	1330	1330	1330	1330	0
114	20240802	175500	175313466	1330	1330	1330	1330	0
115	20240802	175400	175313466	1330	1330	1330	1330	0
116	20240802	175300	175313466	1330	1330	1330	1330	0
117	20240802	175200	175313466	1330	1330	1330	1330	0
118	20240802	175100	175313466	1330	1330	1330	1330	0
119	20240802	175000	175313466	1330	1330	1330	1330	0
120	20240802	174900	175313466	1330	1330	1330	1330	0
121	20240802	174800	175313466	1330	1330	1330	1330	0
122	20240802	174700	175313466	1330	1330	1330	1330	4512
123	20240802	174600	175313466	1330	1330	1330	1330	0
124	20240802	174500	175313466	1330	1330	1330	1330	0
125	20240802	174400	175313466	1330	1330	1330	1330	0
126	20240802	174300	175313466	1330	1330	1330	1330	0
127	20240802	174200	175313466	1330	1330	1330	1330	0
128	20240802	174100	175313466	1330	1330	1330	1330	0
129	20240802	174000	175313466	1330	1330	1330	1330	0
130	20240802	173900	175313466	1330	1330	1330	1330	0
131	20240802	173800	175313466	1330	1330	1330	1330	0
132	20240802	173700	175313466	1330	1330	1330	1330	0
133	20240802	173600	175313466	1330	1330	1330	1330	0
134	20240802	173500	175313466	1330	1330	1330	1330	0
135	20240802	173400	175313466	1330	1330	1330	1330	0
136	20240802	173300	175313466	1330	1330	1330	1330	0
137	20240802	173200	175313466	1330	1330	1330	1330	0
138	20240802	173100	175313466	1330	1330	1330	1330	0
139	20240802	173000	175313466	1330	1330	1330	1330	0
140	20240802	172900	175313466	1330	1330	1330	1330	0
141	20240802	172800	175313466	1330	1330	1330	1330	0
142	20240802	172700	175313466	1330	1330	1330	1330	0
143	20240802	172600	175313466	1330	1330	1330	1330	0
144	20240802	172500	175313466	1330	1330	1330	1330	0
145	20240802	172400	175313466	1330	1330	1330	1330	0
146	20240802	172300	175313466	1330	1330	1330	1330	0
147	20240802	172200	175313466	1330	1330	1330	1330	0
148	20240802	172100	175313466	1330	1330	1330	1330	0
149	20240802	172000	175313466	1330	1330	1330	1330	0
150	20240802	171900	175313466	1330	1330	1330	1330	0
151	20240802	171800	175313466	1330	1330	1330	1330	0
152	20240802	171700	175313466	1330	1330	1330	1330	4512
153	20240802	171600	175313466	1330	1330	1330	1330	0
154	20240802	171500	175313466	1330	1330	1330	1330	0
155	20240802	171400	175313466	1330	1330	1330	1330	0
156	20240802	171300	175313466	1330	1330	1330	1330	0
157	20240802	171200	175313466	1330	1330	1330	1330	0
158	20240802	171100	175313466	1330	1330	1330	1330	0
159	20240802	171000	175313466	1330	1330	1330	1330	0
160	20240802	170900	175313466	1330	1330	1330	1330	0
161	20240802	170800	175313466	1330	1330	1330	1330	0
162	20240802	170700	175313466	1330	1330	1330	1330	0
163	20240802	170600	175313466	1330	1330	1330	1330	0
164	20240802	170500	175313466	1330	1330	1330	1330	0
165	20240802	170400	175313466	1330	1330	1330	1330	0
166	20240802	170300	175313466	1330	1330	1330	1330	0
167	20240802	170200	175313466	1330	1330	1330	1330	0
168	20240802	170100	175313466	1330	1330	1330	1330	0
169	20240802	170000	175313466	1330	1330	1330	1330	0
170	20240802	165900	175313466	1330	1330	1330	1330	0
171	20240802	165800	175313466	1330	1330	1330	1330	0
172	20240802	165700	175313466	1330	1330	1330	1330	0
173	20240802	165600	175313466	1330	1330	1330	1330	0
174	20240802	165500	175313466	1330	1330	1330	1330	0
175	20240802	165400	175313466	1330	1330	1330	1330	0
176	20240802	165300	175313466	1330	1330	1330	1330	0
177	20240802	165200	175313466	1330	1330	1330	1330	0
178	20240802	165100	175313466	1330	1330	1330	1330	0
179	20240802	165000	175313466	1330	1330	1330	1330	0
180	20240802	164900	175313466	1330	1330	1330	1330	0
181	20240802	164800	175313466	1330	1330	1330	1330	0
182	20240802	164700	175313466	1330	1330	1330	1330	4512
183	20240802	164600	175313466	1330	1330	1330	1330	0
184	20240802	164500	175313466	1330	1330	1330	1330	0
185	20240802	164400	175313466	1330	1330	1330	1330	0
186	20240802	164300	175313466	1330	1330	1330	1330	0
187	20240802	164200	175313466	1330	1330	1330	1330	0
188	20240802	164100	175313466	1330	1330	1330	1330	0
189	20240802	164000	175313466	1330	1330	1330	1330	0
190	20240802	163900	175313466	1330	1330	1330	1330	0
191	20240802	163800	175313466	1330	1330	1330	1330	0
192	20240802	163700	175313466	1330	1330	1330	1330	0
193	20240802	163600	175313466	1330	1330	1330	1330	0
194	20240802	163500	175313466	1330	1330	1330	1330	0
195	20240802	163400	175313466	1330	1330	1330	1330	0
196	20240802	163300	175313466	1330	1330	1330	1330	0
197	20240802	163200	175313466	1330	1330	1330	1330	0
198	20240802	163100	175313466	1330	1330	1330	1330	0
199	20240802	163000	175313466	1330	1330	1330	1330	0
200	20240802	162900	175313466	1330	1330	1330	1330	0
201	20240802	162800	175313466	1330	1330	1330	1330	0
202	20240802	162700	175313466	1330	1330	1330	1330	0
203	20240802	162600	175313466	1330	1330	1330	1330	0
204	20240802	162500	175313466	1330	1330	1330	1330	0
205	20240802	162400	175313466	1330	1330	1330	1330	0
206	20240802	162300	175313466	1330	1330	1330	1330	0
207	20240802	162200	175313466	1330	1330	1330	1330	0
208	20240802	162100	175313466	1330	1330	1330	1330	0
209	20240802	162000	175313466	1330	1330	1330	1330	0
210	20240802	161900	175313466	1330	1330	1330	1330	0
211	20240802	161800	175313466	1330	1330	1330	1330	0
212	20240802	161700	175313466	1330	1330	1330	1330	4512
213	20240802	161600	175313466	1330	1330	1330	1330	0
214	20240802	161500	175313466	1330	1330	1330	1330	0
215	20240802	161400	175313466	1330	1330	1330	1330	0
216	20240802	161300	175313466	1330	1330	1330	1330	0
217	20240802	161200	175313466	1330	1330	1330	1330	0
218	20240802	161100	175313466	1330	1330	1330	1330	0
219	20240802	161000	175313466	1330	1330	1330	1330	0
220	20240802	160900	175313466	1330	1330	1330	1330	0
221	20240802	160800	175313466	1330	1330	1330	1330	0
222	20240802	160700	175313466	1330	1330	1330	1330	0
223	20240802	160600	175313466	1330	1330	1330	1330	0
224	20240802	160500	175313466	1330	1330	1330	1330	0
225	20240802	160400	175313466	1330	1330	1330	1330	0
226	20240802	160300	175313466	1330	1330	1330	1330	0
227	20240802	160200	175313466	1330	1330	1330	1330	0
228	20240802	160100	175313466	1330	1330	1330	1330	0
229	20240802	160000	175313466	1330	1330	1330	1330	0
230	20240802	155900	175313466	1330	1330	1330	1330	0
231	20240802	155800	175313466	1330	1330	1330	1330	0
232	20240802	155700	175313466	1330	1330	1330	1330	0
233	20240802	155600	175313466	1330	1330	1330	1330	0
234	20240802	155500	175313466	1330	1330	1330	1330	0
235	20240802	155400	175313466	1330	1330	1330	1330	0
236	20240802	155300	175313466	1330	1330	1330	1330	0
237	20240802	155200	175313466	1330	1330	1330	1330	0
238	20240802	155100	175313466	1330	1330	1330	1330	0
239	20240802	155000	175313466	1330	1330	1330	1330	0
240	20240802	154900	175313466	1330	1330	1330	1330	0
241	20240802	154800	175313466	1330	1330	1330	1330	0
242	20240802	154700	175313466	1330	1330	1330	1330	4512
243	20240802	154600	175313466	1330	1330	1330	1330	0
244	20240802	154500	175313466	1330	1330	1330	1330	0
245	20240802	154400	175313466	1330	1330	1330	1330	0
246	20240802	154300	175313466	1330	1330	1330	1330	0
247	20240802	154200	175313466	1330	1330	1330	1330	0
248	20240802	154100	175313466	1330	1330	1330	1330	0
249	20240802	154000	175313466	1330	1330	1330	1330	0
250	20240802	153900	175313466	1330	1330	1330	1330	0
251	20240802	153800	175313466	1330	1330	1330	1330	0
252	20240802	153700	175313466	1330	1330	1330	1330	0
253	20240802	153600	175313466	1330	1330	1330	1330	0
254	20240802	153500	175313466	1330	1330	1330	1330	0
255	20240802	153400	175313466	1330	1330	1330	1330	0
256	20240802	153300	175313466	1330	1330	1330	1330	0
257	20240802	153200	175313466	1330	1330	1330	1330	0
258	20240802	153100	175313466	1330	1330	1330	1330	0
259	20240802	153000	175313466	1330	1330	1330	1330	4512
260	20240802	152900	169312506	1333	1333	1333	1333	0
261	20240802	152800	169312506	1333	1333	1333	1333	0
262	20240802	152700	169312506	1333	1333	1333	1333	0
263	20240802	152600	169312506	1333	1333	1333	1333	0
264	20240802	152500	169312506	1333	1333	1333	1333	0
265	20240802	152400	169312506	1333	1333	1333	1333	0
266	20240802	152300	169312506	1333	1333	1333	1333	0
267	20240802	152200	169312506	1333	1333	1333	1333	0
268	20240802	152100	169312506	1333	1333	1333	1333	0
269	20240802	152000	169312506	1333	1333	1333	1333	0
270	20240802	151900	169312506	1333	1334	1334	1333	180
271	20240802	151800	169072565	1335	1334	1335	1333	836
272	20240802	151700	167956676	1335	1335	1335	1335	50
273	20240802	151600	167889926	1338	1338	1338	1338	0
274	20240802	151500	167889926	1338	1338	1338	1338	74
275	20240802	151400	167790914	1338	1335	1338	1335	1003
276	20240802	151300	166448909	1335	1336	1336	1335	31
277	20240802	151200	166407504	1336	1336	1336	1336	1
278	20240802	151100	166406168	1337	1337	1337	1337	20
279	20240802	151000	166379428	1337	1331	1337	1331	4
280	20240802	150900	166374092	1329	1325	1329	1325	210
281	20240802	150800	166095008	1324	1321	1324	1321	993
282	20240802	150700	164780997	1319	1338	1338	1300	14899
283	20240802	150600	145105897	1339	1339	1339	1339	0
284	20240802	150500	145105897	1339	1339	1339	1339	0
285	20240802	150400	145105897	1339	1339	1339	1339	0
286	20240802	150300	145105897	1339	1339	1339	1339	3
287	20240802	150200	145101880	1339	1339	1339	1339	2
288	20240802	150100	145099202	1340	1340	1340	1340	0
289	20240802	150000	145099202	1340	1340	1340	1340	0
290	20240802	145900	145099202	1340	1340	1340	1340	0
291	20240802	145800	145099202	1340	1339	1340	1339	6000
292	20240802	145700	137064202	1339	1339	1339	1339	2
293	20240802	145600	137061524	1339	1339	1339	1339	0
294	20240802	145500	137061524	1339	1339	1339	1339	0
295	20240802	145400	137061524	1339	1339	1339	1339	0
296	20240802	145300	137061524	1339	1339	1339	1339	0
297	20240802	145200	137061524	1339	1339	1339	1339	0
298	20240802	145100	137061524	1339	1339	1339	1339	0
299	20240802	145000	137061524	1339	1339	1339	1339	0
300	20240802	144900	137061524	1339	1339	1339	1339	0
301	20240802	144800	137061524	1339	1339	1339	1339	0
302	20240802	144700	137061524	1339	1331	1339	1331	1057
303	20240802	144600	135654649	1332	1339	1339	1332	630
304	20240802	144500	134815376	1333	1335	1335	1333	200
305	20240802	144400	134548753	1340	1340	1340	1340	0
306	20240802	144300	134548753	1340	1340	1340	1340	0
307	20240802	144200	134548753	1340	1340	1340	1340	0
308	20240802	144100	134548753	1340	1340	1340	1340	800
309	20240802	144000	133476753	1338	1338	1338	1338	1000
310	20240802	143900	132138753	1338	1338	1338	1338	0
311	20240802	143800	132138753	1338	1338	1338	1338	35
312	20240802	143700	132091923	1338	1338	1338	1338	0
313	20240802	143600	132091923	1338	1338	1338	1338	0
314	20240802	143500	132091923	1338	1338	1338	1338	10
315	20240802	143400	132078543	1331	1331	1331	1331	0
316	20240802	143300	132078543	1331	1333	1333	1331	1000
317	20240802	143200	130746918	1334	1334	1334	1334	124
318	20240802	143100	130581502	1334	1334	1334	1334	0
319	20240802	143000	130581502	1334	1334	1334	1334	0
320	20240802	142900	130581502	1334	1339	1339	1334	3055
321	20240802	142800	126501594	1340	1340	1340	1337	75
322	20240802	142700	126401230	1340	1343	1343	1340	122
323	20240802	142600	126237450	1343	1343	1343	1343	0
324	20240802	142500	126237450	1343	1343	1343	1343	8
325	20240802	142400	126226706	1337	1337	1337	1337	0
326	20240802	142300	126226706	1337	1337	1337	1337	0
327	20240802	142200	126226706	1337	1337	1337	1337	0
328	20240802	142100	126226706	1337	1337	1337	1337	0
329	20240802	142000	126226706	1337	1337	1337	1337	0
330	20240802	141900	126226706	1337	1337	1337	1337	0
331	20240802	141800	126226706	1337	1337	1337	1337	0
332	20240802	141700	126226706	1337	1337	1337	1337	0
333	20240802	141600	126226706	1337	1337	1337	1337	0
334	20240802	141500	126226706	1337	1337	1337	1337	340
335	20240802	141400	125772126	1338	1338	1338	1338	0
336	20240802	141300	125772126	1338	1338	1338	1338	0
337	20240802	141200	125772126	1338	1338	1338	1338	0
338	20240802	141100	125772126	1338	1338	1338	1338	2552
339	20240802	141000	122357550	1338	1338	1338	1338	0
340	20240802	140900	122357550	1338	1338	1338	1338	0
341	20240802	140800	122357550	1338	1338	1338	1338	0
342	20240802	140700	122357550	1338	1338	1338	1338	0
343	20240802	140600	122357550	1338	1338	1338	1338	1000
344	20240802	140500	121019550	1345	1345	1345	1345	1
345	20240802	140400	121018205	1345	1345	1345	1345	0
346	20240802	140300	121018205	1345	1345	1345	1345	0
347	20240802	140200	121018205	1345	1345	1345	1345	2
348	20240802	140100	121015515	1339	1339	1339	1339	0
349	20240802	140000	121015515	1339	1340	1340	1339	1675
350	20240802	135900	118772529	1339	1339	1339	1339	0
351	20240802	135800	118772529	1339	1339	1339	1339	0
352	20240802	135700	118772529	1339	1339	1339	1339	0
353	20240802	135600	118772529	1339	1339	1339	1339	0
354	20240802	135500	118772529	1339	1339	1339	1339	0
355	20240802	135400	118772529	1339	1339	1339	1339	0
356	20240802	135300	118772529	1339	1339	1339	1339	0
357	20240802	135200	118772529	1339	1339	1339	1339	0
358	20240802	135100	118772529	1339	1339	1339	1339	0
359	20240802	135000	118772529	1339	1339	1339	1339	0
360	20240802	134900	118772529	1339	1339	1339	1339	0
361	20240802	134800	118772529	1339	1339	1339	1339	0
362	20240802	134700	118772529	1339	1339	1339	1339	0
363	20240802	134600	118772529	1339	1339	1339	1339	0
364	20240802	134500	118772529	1339	1339	1339	1339	0
365	20240802	134400	118772529	1339	1339	1339	1339	0
366	20240802	134300	118772529	1339	1343	1343	1339	300
367	20240802	134200	118370740	1345	1345	1345	1345	0
368	20240802	134100	118370740	1345	1345	1345	1345	0
369	20240802	134000	118370740	1345	1345	1345	1345	0
370	20240802	133900	118370740	1345	1345	1345	1345	0
371	20240802	133800	118370740	1345	1345	1345	1345	176
372	20240802	133700	118134020	1345	1345	1345	1345	0
373	20240802	133600	118134020	1345	1345	1345	1345	0
374	20240802	133500	118134020	1345	1345	1345	1345	0
375	20240802	133400	118134020	1345	1345	1345	1345	0
376	20240802	133300	118134020	1345	1345	1345	1345	0
377	20240802	133200	118134020	1345	1345	1345	1345	5
378	20240802	133100	118127295	1348	1348	1348	1348	0
379	20240802	133000	118127295	1348	1348	1348	1348	0
380	20240802	132900	118127295	1348	1348	1348	1348	5
381	20240802	132800	118120555	1348	1348	1348	1348	0
382	20240802	132700	118120555	1348	1348	1348	1348	0
383	20240802	132600	118120555	1348	1348	1348	1348	0
384	20240802	132500	118120555	1348	1348	1348	1348	0
385	20240802	132400	118120555	1348	1348	1348	1348	0
386	20240802	132300	118120555	1348	1348	1348	1348	0
387	20240802	132200	118120555	1348	1348	1348	1348	0
388	20240802	132100	118120555	1348	1348	1348	1348	0
389	20240802	132000	118120555	1348	1347	1348	1347	51
390	20240802	131900	118051816	1347	1347	1347	1347	0
391	20240802	131800	118051816	1347	1347	1347	1347	1
392	20240802	131700	118050469	1340	1340	1340	1340	0
393	20240802	131600	118050469	1340	1340	1340	1340	0
394	20240802	131500	118050469	1340	1340	1340	1340	0
395	20240802	131400	118050469	1340	1341	1341	1340	60
396	20240802	131300	117970059	1347	1347	1347	1347	0
397	20240802	131200	117970059	1347	1347	1347	1347	0
398	20240802	131100	117970059	1347	1347	1347	1347	1
399	20240802	131000	117968712	1341	1341	1341	1341	0
400	20240802	130900	117968712	1341	1341	1341	1341	0
401	20240802	130800	117968712	1341	1341	1341	1341	0
402	20240802	130700	117968712	1341	1341	1341	1341	0
403	20240802	130600	117968712	1341	1341	1341	1341	0
404	20240802	130500	117968712	1341	1341	1341	1341	0
405	20240802	130400	117968712	1341	1341	1341	1341	0
406	20240802	130300	117968712	1341	1341	1341	1341	0
407	20240802	130200	117968712	1341	1341	1341	1341	0
408	20240802	130100	117968712	1341	1341	1341	1341	0
409	20240802	130000	117968712	1341	1341	1341	1341	0
410	20240802	125900	117968712	1341	1341	1341	1341	0
411	20240802	125800	117968712	1341	1341	1341	1341	0
412	20240802	125700	117968712	1341	1341	1341	1341	0
413	20240802	125600	117968712	1341	1341	1341	1341	0
414	20240802	125500	117968712	1341	1341	1341	1341	0
415	20240802	125400	117968712	1341	1341	1341	1341	1157
416	20240802	125300	116417175	1341	1341	1341	1341	0
417	20240802	125200	116417175	1341	1341	1341	1341	11
418	20240802	125100	116402424	1339	1339	1339	1339	0
419	20240802	125000	116402424	1339	1339	1339	1339	113
420	20240802	124900	116251117	1338	1338	1338	1338	0
421	20240802	124800	116251117	1338	1338	1338	1338	0
422	20240802	124700	116251117	1338	1338	1338	1338	0
423	20240802	124600	116251117	1338	1338	1338	1338	0
424	20240802	124500	116251117	1338	1338	1338	1338	0
425	20240802	124400	116251117	1338	1338	1338	1338	0
426	20240802	124300	116251117	1338	1338	1338	1338	0
427	20240802	124200	116251117	1338	1338	1338	1338	0
428	20240802	124100	116251117	1338	1338	1338	1338	0
429	20240802	124000	116251117	1338	1338	1338	1338	0
430	20240802	123900	116251117	1338	1338	1338	1338	0
431	20240802	123800	116251117	1338	1338	1338	1338	0
432	20240802	123700	116251117	1338	1338	1338	1338	0
433	20240802	123600	116251117	1338	1338	1338	1338	0
434	20240802	123500	116251117	1338	1338	1338	1338	0
435	20240802	123400	116251117	1338	1338	1338	1338	1052
436	20240802	123300	114843541	1339	1339	1339	1339	10
437	20240802	123200	114830151	1341	1341	1341	1341	1000
438	20240802	123100	113489151	1341	1341	1341	1339	3615
439	20240802	123000	108641466	1341	1341	1341	1341	50
440	20240802	122900	108574416	1341	1341	1341	1341	103
441	20240802	122800	108436293	1340	1341	1341	1340	252
442	20240802	122700	108098534	1342	1342	1342	1342	0
443	20240802	122600	108098534	1342	1342	1342	1342	0
444	20240802	122500	108098534	1342	1342	1342	1342	102
445	20240802	122400	107961650	1345	1345	1345	1345	0
446	20240802	122300	107961650	1345	1345	1345	1345	0
447	20240802	122200	107961650	1345	1345	1345	1345	0
448	20240802	122100	107961650	1345	1345	1345	1345	0
449	20240802	122000	107961650	1345	1345	1345	1345	0
450	20240802	121900	107961650	1345	1345	1345	1345	5
451	20240802	121800	107954925	1345	1346	1346	1345	5
452	20240802	121700	107948198	1347	1347	1347	1347	0
453	20240802	121600	107948198	1347	1347	1347	1347	200
454	20240802	121500	107678798	1347	1347	1347	1347	0
455	20240802	121400	107678798	1347	1347	1347	1347	0
456	20240802	121300	107678798	1347	1347	1347	1347	0
457	20240802	121200	107678798	1347	1347	1347	1347	100
458	20240802	121100	107544098	1347	1347	1347	1347	0
459	20240802	121000	107544098	1347	1347	1347	1347	0
460	20240802	120900	107544098	1347	1347	1347	1347	0
461	20240802	120800	107544098	1347	1347	1347	1347	0
462	20240802	120700	107544098	1347	1347	1347	1347	0
463	20240802	120600	107544098	1347	1347	1347	1347	0
464	20240802	120500	107544098	1347	1347	1347	1347	0
465	20240802	120400	107544098	1347	1347	1347	1347	0
466	20240802	120300	107544098	1347	1347	1347	1347	0
467	20240802	120200	107544098	1347	1347	1347	1347	0
468	20240802	120100	107544098	1347	1347	1347	1347	70
469	20240802	120000	107449808	1347	1347	1347	1347	100
470	20240802	115900	107315108	1347	1347	1347	1347	0
471	20240802	115800	107315108	1347	1347	1347	1347	0
472	20240802	115700	107315108	1347	1347	1347	1347	0
473	20240802	115600	107315108	1347	1347	1347	1347	0
474	20240802	115500	107315108	1347	1347	1347	1347	100
475	20240802	115400	107180408	1347	1347	1347	1347	1
476	20240802	115300	107179061	1347	1343	1347	1343	2
477	20240802	115200	107176371	1339	1339	1339	1339	0
478	20240802	115100	107176371	1339	1339	1339	1339	0
479	20240802	115000	107176371	1339	1339	1339	1339	0
480	20240802	114900	107176371	1339	1339	1339	1339	0
481	20240802	114800	107176371	1339	1339	1339	1339	0
482	20240802	114700	107176371	1339	1339	1339	1339	0
483	20240802	114600	107176371	1339	1339	1339	1339	7113
484	20240802	114500	97652064	1339	1339	1339	1339	30
485	20240802	114400	97611894	1340	1340	1340	1340	100
486	20240802	114300	97477894	1342	1342	1342	1342	0
487	20240802	114200	97477894	1342	1344	1344	1342	1590
488	20240802	114100	95342624	1347	1347	1347	1347	1
489	20240802	114000	95341277	1347	1347	1347	1347	0
490	20240802	113900	95341277	1347	1347	1347	1347	0
491	20240802	113800	95341277	1347	1347	1347	1347	0
492	20240802	113700	95341277	1347	1347	1347	1347	0
493	20240802	113600	95341277	1347	1347	1347	1347	100
494	20240802	113500	95206577	1342	1342	1342	1342	0
495	20240802	113400	95206577	1342	1341	1342	1341	5000
496	20240802	113300	88497010	1335	1335	1335	1335	156
497	20240802	113200	88288750	1336	1336	1336	1336	1370
498	20240802	113100	86458430	1337	1338	1338	1337	729
499	20240802	113000	85483657	1338	1339	1339	1338	138
500	20240802	112900	85298932	1339	1342	1342	1339	8256
501	20240802	112800	74230996	1342	1342	1342	1342	1
502	20240802	112700	74229654	1342	1342	1342	1342	0
503	20240802	112600	74229654	1342	1342	1342	1342	0
504	20240802	112500	74229654	1342	1342	1342	1342	470
505	20240802	112400	73598914	1342	1344	1344	1342	300
506	20240802	112300	73195998	1350	1350	1350	1350	0
507	20240802	112200	73195998	1350	1350	1350	1350	200
508	20240802	112100	72925998	1345	1345	1345	1345	0
509	20240802	112000	72925998	1345	1345	1345	1345	0
510	20240802	111900	72925998	1345	1346	1346	1345	881
511	20240802	111800	71740949	1346	1346	1346	1346	0
512	20240802	111700	71740949	1346	1346	1346	1346	0
513	20240802	111600	71740949	1346	1346	1346	1346	2000
514	20240802	111500	69048949	1346	1346	1346	1346	0
515	20240802	111400	69048949	1346	1346	1346	1346	0
516	20240802	111300	69048949	1346	1346	1346	1346	0
517	20240802	111200	69048949	1346	1346	1346	1346	0
518	20240802	111100	69048949	1346	1346	1346	1346	0
519	20240802	111000	69048949	1346	1346	1346	1346	1073
520	20240802	110900	67604691	1347	1347	1347	1347	1067
521	20240802	110800	66167442	1349	1349	1349	1349	10
522	20240802	110700	66153952	1347	1347	1347	1347	0
523	20240802	110600	66153952	1347	1347	1347	1347	0
524	20240802	110500	66153952	1347	1347	1347	1347	0
525	20240802	110400	66153952	1347	1347	1347	1347	0
526	20240802	110300	66153952	1347	1347	1347	1347	0
527	20240802	110200	66153952	1347	1347	1347	1347	0
528	20240802	110100	66153952	1347	1347	1347	1347	47
529	20240802	110000	66090643	1347	1347	1347	1347	0
530	20240802	105900	66090643	1347	1347	1347	1345	2215
531	20240802	105800	63110064	1347	1347	1347	1347	0
532	20240802	105700	63110064	1347	1348	1348	1347	3817
533	20240802	105600	57966568	1349	1349	1349	1349	0
534	20240802	105500	57966568	1349	1349	1349	1349	0
535	20240802	105400	57966568	1349	1349	1349	1349	468
536	20240802	105300	57335236	1349	1352	1352	1349	1000
537	20240802	105200	55985692	1357	1357	1357	1357	0
538	20240802	105100	55985692	1357	1357	1357	1357	0
539	20240802	105000	55985692	1357	1357	1357	1357	0
540	20240802	104900	55985692	1357	1357	1357	1357	0
541	20240802	104800	55985692	1357	1357	1357	1357	7
542	20240802	104700	55976193	1358	1358	1358	1358	0
543	20240802	104600	55976193	1358	1358	1358	1358	0
544	20240802	104500	55976193	1358	1358	1358	1358	0
545	20240802	104400	55976193	1358	1358	1358	1358	0
546	20240802	104300	55976193	1358	1358	1358	1358	1
547	20240802	104200	55974835	1350	1350	1350	1350	0
548	20240802	104100	55974835	1350	1350	1350	1350	0
549	20240802	104000	55974835	1350	1350	1350	1350	0
550	20240802	103900	55974835	1350	1350	1350	1350	0
551	20240802	103800	55974835	1350	1350	1350	1350	0
552	20240802	103700	55974835	1350	1350	1350	1350	0
553	20240802	103600	55974835	1350	1350	1350	1350	0
554	20240802	103500	55974835	1350	1350	1350	1350	0
555	20240802	103400	55974835	1350	1350	1350	1350	0
556	20240802	103300	55974835	1350	1350	1350	1350	1639
557	20240802	103200	53762185	1358	1358	1358	1358	0
558	20240802	103100	53762185	1358	1358	1358	1358	0
559	20240802	103000	53762185	1358	1358	1358	1358	5
560	20240802	102900	53755395	1358	1358	1358	1358	0
561	20240802	102800	53755395	1358	1358	1358	1358	0
562	20240802	102700	53755395	1358	1358	1358	1358	100
563	20240802	102600	53619595	1358	1358	1358	1358	0
564	20240802	102500	53619595	1358	1358	1358	1358	0
565	20240802	102400	53619595	1358	1358	1358	1358	0
566	20240802	102300	53619595	1358	1358	1358	1358	0
567	20240802	102200	53619595	1358	1358	1358	1358	0
568	20240802	102100	53619595	1358	1358	1358	1358	2
569	20240802	102000	53616879	1358	1358	1358	1358	0
570	20240802	101900	53616879	1358	1358	1358	1358	0
571	20240802	101800	53616879	1358	1358	1358	1358	1
572	20240802	101700	53615521	1359	1359	1359	1359	10
573	20240802	101600	53601931	1348	1348	1348	1348	12
574	20240802	101500	53585755	1348	1348	1348	1348	0
575	20240802	101400	53585755	1348	1359	1359	1348	4
576	20240802	101300	53580341	1348	1359	1359	1348	2
577	20240802	101200	53577634	1359	1359	1359	1359	0
578	20240802	101100	53577634	1359	1359	1359	1359	0
579	20240802	101000	53577634	1359	1359	1359	1359	0
580	20240802	100900	53577634	1359	1359	1359	1359	0
581	20240802	100800	53577634	1359	1359	1359	1359	100
582	20240802	100700	53441734	1359	1359	1359	1359	0
583	20240802	100600	53441734	1359	1359	1359	1359	0
584	20240802	100500	53441734	1359	1359	1359	1359	0
585	20240802	100400	53441734	1359	1359	1359	1359	102
586	20240802	100300	53303116	1359	1359	1359	1359	101
587	20240802	100200	53165857	1359	1359	1359	1359	2
588	20240802	100100	53163139	1359	1359	1359	1359	0
589	20240802	100000	53163139	1359	1359	1359	1359	0
590	20240802	095900	53163139	1359	1359	1359	1359	1
591	20240802	095800	53161780	1355	1348	1355	1348	2241
592	20240802	095700	50130615	1347	1347	1347	1347	0
593	20240802	095600	50130615	1347	1349	1349	1347	8454
594	20240802	095500	38733777	1355	1355	1355	1355	0
595	20240802	095400	38733777	1355	1350	1355	1349	46
596	20240802	095300	38671566	1348	1348	1348	1348	0
597	20240802	095200	38671566	1348	1348	1348	1348	0
598	20240802	095100	38671566	1348	1348	1348	1348	0
599	20240802	095000	38671566	1348	1356	1356	1348	8154
600	20240802	094900	27657340	1355	1355	1355	1355	0
601	20240802	094800	27657340	1355	1355	1355	1355	0
602	20240802	094700	27657340	1355	1355	1355	1355	0
603	20240802	094600	27657340	1355	1355	1355	1355	0
604	20240802	094500	27657340	1355	1355	1355	1355	0
605	20240802	094400	27657340	1355	1355	1355	1355	0
606	20240802	094300	27657340	1355	1355	1355	1355	0
607	20240802	094200	27657340	1355	1355	1355	1355	0
608	20240802	094100	27657340	1355	1355	1355	1355	0
609	20240802	094000	27657340	1355	1355	1355	1355	0
610	20240802	093900	27657340	1355	1355	1355	1355	0
611	20240802	093800	27657340	1355	1355	1355	1355	0
612	20240802	093700	27657340	1355	1355	1355	1355	967
613	20240802	093600	26347055	1354	1359	1359	1354	432
614	20240802	093500	25761387	1359	1359	1359	1359	0
615	20240802	093400	25761387	1359	1359	1359	1359	0
616	20240802	093300	25761387	1359	1359	1359	1359	2
617	20240802	093200	25758669	1360	1360	1360	1360	0
618	20240802	093100	25758669	1360	1360	1360	1360	1
619	20240802	093000	25757309	1360	1360	1360	1360	5
620	20240802	092900	25750509	1360	1360	1360	1360	20
621	20240802	092800	25723309	1360	1363	1363	1360	3445
622	20240802	092700	21037281	1375	1375	1375	1375	0
623	20240802	092600	21037281	1375	1375	1375	1375	0
624	20240802	092500	21037281	1375	1375	1375	1375	4
625	20240802	092400	21031781	1363	1363	1363	1363	1
626	20240802	092300	21030418	1363	1363	1363	1363	2000
627	20240802	092200	18304418	1363	1365	1365	1363	1235
628	20240802	092100	16621052	1365	1365	1365	1365	28
629	20240802	092000	16582832	1365	1365	1365	1365	0
630	20240802	091900	16582832	1365	1365	1365	1365	0
631	20240802	091800	16582832	1365	1365	1365	1365	1
632	20240802	091700	16581467	1365	1368	1368	1365	3077
633	20240802	091600	12380671	1368	1368	1368	1368	0
634	20240802	091500	12380671	1368	1368	1368	1368	511
635	20240802	091400	11681623	1368	1368	1368	1368	0
636	20240802	091300	11681623	1368	1368	1368	1368	25
637	20240802	091200	11647423	1375	1375	1375	1375	0
638	20240802	091100	11647423	1375	1375	1375	1375	0
639	20240802	091000	11647423	1375	1375	1375	1375	0
640	20240802	090900	11647423	1375	1375	1375	1375	201
641	20240802	090800	11371048	1365	1365	1365	1365	0
642	20240802	090700	11371048	1365	1366	1366	1365	350
643	20240802	090600	10893271	1365	1365	1365	1365	0
644	20240802	090500	10893271	1365	1377	1377	1365	7864
645	20240802	090400	116169	1383	1383	1383	1383	5
646	20240802	090300	109254	1383	1383	1383	1383	74
647	20240802	090200	6912	1380	1380	1380	1380	0
648	20240802	090100	6912	1380	1380	1380	1380	1
649	20240802	090000	5532	1383	1383	1383	1383	4