KissMeData/094860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200100	361106126	1554	1554	1554	1554	2819
3	20240802	200000	361106126	1554	1554	1554	1554	0
4	20240802	195900	361106126	1554	1554	1554	1554	0
5	20240802	195800	361106126	1554	1554	1554	1554	0
6	20240802	195700	361106126	1554	1554	1554	1554	0
7	20240802	195600	361106126	1554	1554	1554	1554	0
8	20240802	195500	361106126	1554	1554	1554	1554	0
9	20240802	195400	361106126	1554	1554	1554	1554	0
10	20240802	195300	361106126	1554	1554	1554	1554	0
11	20240802	195200	361106126	1554	1554	1554	1554	0
12	20240802	195100	361106126	1554	1554	1554	1554	0
13	20240802	195000	361106126	1554	1554	1554	1554	0
14	20240802	194900	361106126	1554	1554	1554	1554	0
15	20240802	194800	361106126	1554	1554	1554	1554	0
16	20240802	194700	361106126	1554	1554	1554	1554	0
17	20240802	194600	361106126	1554	1554	1554	1554	0
18	20240802	194500	361106126	1554	1554	1554	1554	0
19	20240802	194400	361106126	1554	1554	1554	1554	0
20	20240802	194300	361106126	1554	1554	1554	1554	0
21	20240802	194200	361106126	1554	1554	1554	1554	0
22	20240802	194100	361106126	1554	1554	1554	1554	0
23	20240802	194000	361106126	1554	1554	1554	1554	0
24	20240802	193900	361106126	1554	1554	1554	1554	0
25	20240802	193800	361106126	1554	1554	1554	1554	0
26	20240802	193700	361106126	1554	1554	1554	1554	0
27	20240802	193600	361106126	1554	1554	1554	1554	0
28	20240802	193500	361106126	1554	1554	1554	1554	0
29	20240802	193400	361106126	1554	1554	1554	1554	0
30	20240802	193300	361106126	1554	1554	1554	1554	0
31	20240802	193200	361106126	1554	1554	1554	1554	0
32	20240802	193100	361106126	1554	1554	1554	1554	2819
33	20240802	193000	361106126	1554	1554	1554	1554	0
34	20240802	192900	361106126	1554	1554	1554	1554	0
35	20240802	192800	361106126	1554	1554	1554	1554	0
36	20240802	192700	361106126	1554	1554	1554	1554	0
37	20240802	192600	361106126	1554	1554	1554	1554	0
38	20240802	192500	361106126	1554	1554	1554	1554	0
39	20240802	192400	361106126	1554	1554	1554	1554	0
40	20240802	192300	361106126	1554	1554	1554	1554	0
41	20240802	192200	361106126	1554	1554	1554	1554	0
42	20240802	192100	361106126	1554	1554	1554	1554	0
43	20240802	192000	361106126	1554	1554	1554	1554	0
44	20240802	191900	361106126	1554	1554	1554	1554	0
45	20240802	191800	361106126	1554	1554	1554	1554	0
46	20240802	191700	361106126	1554	1554	1554	1554	0
47	20240802	191600	361106126	1554	1554	1554	1554	0
48	20240802	191500	361106126	1554	1554	1554	1554	0
49	20240802	191400	361106126	1554	1554	1554	1554	0
50	20240802	191300	361106126	1554	1554	1554	1554	0
51	20240802	191200	361106126	1554	1554	1554	1554	0
52	20240802	191100	361106126	1554	1554	1554	1554	0
53	20240802	191000	361106126	1554	1554	1554	1554	0
54	20240802	190900	361106126	1554	1554	1554	1554	0
55	20240802	190800	361106126	1554	1554	1554	1554	0
56	20240802	190700	361106126	1554	1554	1554	1554	0
57	20240802	190600	361106126	1554	1554	1554	1554	0
58	20240802	190500	361106126	1554	1554	1554	1554	0
59	20240802	190400	361106126	1554	1554	1554	1554	0
60	20240802	190300	361106126	1554	1554	1554	1554	0
61	20240802	190200	361106126	1554	1554	1554	1554	0
62	20240802	190100	361106126	1554	1554	1554	1554	2819
63	20240802	190000	361106126	1554	1554	1554	1554	0
64	20240802	185900	361106126	1554	1554	1554	1554	0
65	20240802	185800	361106126	1554	1554	1554	1554	0
66	20240802	185700	361106126	1554	1554	1554	1554	0
67	20240802	185600	361106126	1554	1554	1554	1554	0
68	20240802	185500	361106126	1554	1554	1554	1554	0
69	20240802	185400	361106126	1554	1554	1554	1554	0
70	20240802	185300	361106126	1554	1554	1554	1554	0
71	20240802	185200	361106126	1554	1554	1554	1554	0
72	20240802	185100	361106126	1554	1554	1554	1554	0
73	20240802	185000	361106126	1554	1554	1554	1554	0
74	20240802	184900	361106126	1554	1554	1554	1554	0
75	20240802	184800	361106126	1554	1554	1554	1554	0
76	20240802	184700	361106126	1554	1554	1554	1554	0
77	20240802	184600	361106126	1554	1554	1554	1554	0
78	20240802	184500	361106126	1554	1554	1554	1554	0
79	20240802	184400	361106126	1554	1554	1554	1554	0
80	20240802	184300	361106126	1554	1554	1554	1554	0
81	20240802	184200	361106126	1554	1554	1554	1554	0
82	20240802	184100	361106126	1554	1554	1554	1554	0
83	20240802	184000	361106126	1554	1554	1554	1554	0
84	20240802	183900	361106126	1554	1554	1554	1554	0
85	20240802	183800	361106126	1554	1554	1554	1554	0
86	20240802	183700	361106126	1554	1554	1554	1554	0
87	20240802	183600	361106126	1554	1554	1554	1554	0
88	20240802	183500	361106126	1554	1554	1554	1554	0
89	20240802	183400	361106126	1554	1554	1554	1554	0
90	20240802	183300	361106126	1554	1554	1554	1554	0
91	20240802	183200	361106126	1554	1554	1554	1554	0
92	20240802	183100	361106126	1554	1554	1554	1554	2819
93	20240802	183000	361106126	1554	1554	1554	1554	0
94	20240802	182900	361106126	1554	1554	1554	1554	0
95	20240802	182800	361106126	1554	1554	1554	1554	0
96	20240802	182700	361106126	1554	1554	1554	1554	0
97	20240802	182600	361106126	1554	1554	1554	1554	0
98	20240802	182500	361106126	1554	1554	1554	1554	0
99	20240802	182400	361106126	1554	1554	1554	1554	0
100	20240802	182300	361106126	1554	1554	1554	1554	0
101	20240802	182200	361106126	1554	1554	1554	1554	0
102	20240802	182100	361106126	1554	1554	1554	1554	0
103	20240802	182000	361106126	1554	1554	1554	1554	0
104	20240802	181900	361106126	1554	1554	1554	1554	0
105	20240802	181800	361106126	1554	1554	1554	1554	0
106	20240802	181700	361106126	1554	1554	1554	1554	0
107	20240802	181600	361106126	1554	1554	1554	1554	0
108	20240802	181500	361106126	1554	1554	1554	1554	0
109	20240802	181400	361106126	1554	1554	1554	1554	0
110	20240802	181300	361106126	1554	1554	1554	1554	0
111	20240802	181200	361106126	1554	1554	1554	1554	0
112	20240802	181100	361106126	1554	1554	1554	1554	0
113	20240802	181000	361106126	1554	1554	1554	1554	0
114	20240802	180900	361106126	1554	1554	1554	1554	0
115	20240802	180800	361106126	1554	1554	1554	1554	0
116	20240802	180700	361106126	1554	1554	1554	1554	0
117	20240802	180600	361106126	1554	1554	1554	1554	0
118	20240802	180500	361106126	1554	1554	1554	1554	0
119	20240802	180400	361106126	1554	1554	1554	1554	0
120	20240802	180300	361106126	1554	1554	1554	1554	0
121	20240802	180200	361106126	1554	1554	1554	1554	0
122	20240802	180100	361106126	1554	1554	1554	1554	2819
123	20240802	180000	361106126	1554	1554	1554	1554	0
124	20240802	175900	361106126	1554	1554	1554	1554	0
125	20240802	175800	361106126	1554	1554	1554	1554	0
126	20240802	175700	361106126	1554	1554	1554	1554	0
127	20240802	175600	361106126	1554	1554	1554	1554	0
128	20240802	175500	361106126	1554	1554	1554	1554	0
129	20240802	175400	361106126	1554	1554	1554	1554	0
130	20240802	175300	361106126	1554	1554	1554	1554	0
131	20240802	175200	361106126	1554	1554	1554	1554	0
132	20240802	175100	361106126	1554	1554	1554	1554	0
133	20240802	175000	361106126	1554	1554	1554	1554	0
134	20240802	174900	361106126	1554	1554	1554	1554	0
135	20240802	174800	361106126	1554	1554	1554	1554	0
136	20240802	174700	361106126	1554	1554	1554	1554	0
137	20240802	174600	361106126	1554	1554	1554	1554	0
138	20240802	174500	361106126	1554	1554	1554	1554	0
139	20240802	174400	361106126	1554	1554	1554	1554	0
140	20240802	174300	361106126	1554	1554	1554	1554	0
141	20240802	174200	361106126	1554	1554	1554	1554	0
142	20240802	174100	361106126	1554	1554	1554	1554	0
143	20240802	174000	361106126	1554	1554	1554	1554	0
144	20240802	173900	361106126	1554	1554	1554	1554	0
145	20240802	173800	361106126	1554	1554	1554	1554	0
146	20240802	173700	361106126	1554	1554	1554	1554	0
147	20240802	173600	361106126	1554	1554	1554	1554	0
148	20240802	173500	361106126	1554	1554	1554	1554	0
149	20240802	173400	361106126	1554	1554	1554	1554	0
150	20240802	173300	361106126	1554	1554	1554	1554	0
151	20240802	173200	361106126	1554	1554	1554	1554	0
152	20240802	173100	361106126	1554	1554	1554	1554	2819
153	20240802	173000	361106126	1554	1554	1554	1554	0
154	20240802	172900	361106126	1554	1554	1554	1554	0
155	20240802	172800	361106126	1554	1554	1554	1554	0
156	20240802	172700	361106126	1554	1554	1554	1554	0
157	20240802	172600	361106126	1554	1554	1554	1554	0
158	20240802	172500	361106126	1554	1554	1554	1554	0
159	20240802	172400	361106126	1554	1554	1554	1554	0
160	20240802	172300	361106126	1554	1554	1554	1554	0
161	20240802	172200	361106126	1554	1554	1554	1554	0
162	20240802	172100	361106126	1554	1554	1554	1554	0
163	20240802	172000	361106126	1554	1554	1554	1554	0
164	20240802	171900	361106126	1554	1554	1554	1554	0
165	20240802	171800	361106126	1554	1554	1554	1554	0
166	20240802	171700	361106126	1554	1554	1554	1554	0
167	20240802	171600	361106126	1554	1554	1554	1554	0
168	20240802	171500	361106126	1554	1554	1554	1554	0
169	20240802	171400	361106126	1554	1554	1554	1554	0
170	20240802	171300	361106126	1554	1554	1554	1554	0
171	20240802	171200	361106126	1554	1554	1554	1554	0
172	20240802	171100	361106126	1554	1554	1554	1554	0
173	20240802	171000	361106126	1554	1554	1554	1554	0
174	20240802	170900	361106126	1554	1554	1554	1554	0
175	20240802	170800	361106126	1554	1554	1554	1554	0
176	20240802	170700	361106126	1554	1554	1554	1554	0
177	20240802	170600	361106126	1554	1554	1554	1554	0
178	20240802	170500	361106126	1554	1554	1554	1554	0
179	20240802	170400	361106126	1554	1554	1554	1554	0
180	20240802	170300	361106126	1554	1554	1554	1554	0
181	20240802	170200	361106126	1554	1554	1554	1554	0
182	20240802	170100	361106126	1554	1554	1554	1554	2819
183	20240802	170000	361106126	1554	1554	1554	1554	0
184	20240802	165900	361106126	1554	1554	1554	1554	0
185	20240802	165800	361106126	1554	1554	1554	1554	0
186	20240802	165700	361106126	1554	1554	1554	1554	0
187	20240802	165600	361106126	1554	1554	1554	1554	0
188	20240802	165500	361106126	1554	1554	1554	1554	0
189	20240802	165400	361106126	1554	1554	1554	1554	0
190	20240802	165300	361106126	1554	1554	1554	1554	0
191	20240802	165200	361106126	1554	1554	1554	1554	0
192	20240802	165100	361106126	1554	1554	1554	1554	0
193	20240802	165000	361106126	1554	1554	1554	1554	0
194	20240802	164900	361106126	1554	1554	1554	1554	0
195	20240802	164800	361106126	1554	1554	1554	1554	0
196	20240802	164700	361106126	1554	1554	1554	1554	0
197	20240802	164600	361106126	1554	1554	1554	1554	0
198	20240802	164500	361106126	1554	1554	1554	1554	0
199	20240802	164400	361106126	1554	1554	1554	1554	0
200	20240802	164300	361106126	1554	1554	1554	1554	0
201	20240802	164200	361106126	1554	1554	1554	1554	0
202	20240802	164100	361106126	1554	1554	1554	1554	0
203	20240802	164000	361106126	1554	1554	1554	1554	0
204	20240802	163900	361106126	1554	1554	1554	1554	0
205	20240802	163800	361106126	1554	1554	1554	1554	0
206	20240802	163700	361106126	1554	1554	1554	1554	0
207	20240802	163600	361106126	1554	1554	1554	1554	0
208	20240802	163500	361106126	1554	1554	1554	1554	0
209	20240802	163400	361106126	1554	1554	1554	1554	0
210	20240802	163300	361106126	1554	1554	1554	1554	0
211	20240802	163200	361106126	1554	1554	1554	1554	0
212	20240802	163100	361106126	1554	1554	1554	1554	2819
213	20240802	163000	361106126	1554	1554	1554	1554	0
214	20240802	162900	361106126	1554	1554	1554	1554	0
215	20240802	162800	361106126	1554	1554	1554	1554	0
216	20240802	162700	361106126	1554	1554	1554	1554	0
217	20240802	162600	361106126	1554	1554	1554	1554	0
218	20240802	162500	361106126	1554	1554	1554	1554	0
219	20240802	162400	361106126	1554	1554	1554	1554	0
220	20240802	162300	361106126	1554	1554	1554	1554	0
221	20240802	162200	361106126	1554	1554	1554	1554	0
222	20240802	162100	361106126	1554	1554	1554	1554	0
223	20240802	162000	361106126	1554	1554	1554	1554	0
224	20240802	161900	361106126	1554	1554	1554	1554	0
225	20240802	161800	361106126	1554	1554	1554	1554	0
226	20240802	161700	361106126	1554	1554	1554	1554	0
227	20240802	161600	361106126	1554	1554	1554	1554	0
228	20240802	161500	361106126	1554	1554	1554	1554	0
229	20240802	161400	361106126	1554	1554	1554	1554	0
230	20240802	161300	361106126	1554	1554	1554	1554	0
231	20240802	161200	361106126	1554	1554	1554	1554	0
232	20240802	161100	361106126	1554	1554	1554	1554	0
233	20240802	161000	361106126	1554	1554	1554	1554	0
234	20240802	160900	361106126	1554	1554	1554	1554	0
235	20240802	160800	361106126	1554	1554	1554	1554	0
236	20240802	160700	361106126	1554	1554	1554	1554	0
237	20240802	160600	361106126	1554	1554	1554	1554	0
238	20240802	160500	361106126	1554	1554	1554	1554	0
239	20240802	160400	361106126	1554	1554	1554	1554	0
240	20240802	160300	361106126	1554	1554	1554	1554	0
241	20240802	160200	361106126	1554	1554	1554	1554	0
242	20240802	160100	361106126	1554	1554	1554	1554	2819
243	20240802	160000	361106126	1554	1554	1554	1554	0
244	20240802	155900	361106126	1554	1554	1554	1554	0
245	20240802	155800	361106126	1554	1554	1554	1554	0
246	20240802	155700	361106126	1554	1554	1554	1554	0
247	20240802	155600	361106126	1554	1554	1554	1554	0
248	20240802	155500	361106126	1554	1554	1554	1554	0
249	20240802	155400	361106126	1554	1554	1554	1554	0
250	20240802	155300	361106126	1554	1554	1554	1554	0
251	20240802	155200	361106126	1554	1554	1554	1554	0
252	20240802	155100	361106126	1554	1554	1554	1554	0
253	20240802	155000	361106126	1554	1554	1554	1554	0
254	20240802	154900	361106126	1554	1554	1554	1554	0
255	20240802	154800	361106126	1554	1554	1554	1554	0
256	20240802	154700	361106126	1554	1554	1554	1554	0
257	20240802	154600	361106126	1554	1554	1554	1554	0
258	20240802	154500	361106126	1554	1554	1554	1554	0
259	20240802	154400	361106126	1554	1554	1554	1554	0
260	20240802	154300	361106126	1554	1554	1554	1554	0
261	20240802	154200	361106126	1554	1554	1554	1554	0
262	20240802	154100	361106126	1554	1554	1554	1554	0
263	20240802	154000	361106126	1554	1554	1554	1554	0
264	20240802	153900	361106126	1554	1554	1554	1554	0
265	20240802	153800	361106126	1554	1554	1554	1554	0
266	20240802	153700	361106126	1554	1554	1554	1554	0
267	20240802	153600	361106126	1554	1554	1554	1554	0
268	20240802	153500	361106126	1554	1554	1554	1554	0
269	20240802	153400	361106126	1554	1554	1554	1554	0
270	20240802	153300	361106126	1554	1554	1554	1554	0
271	20240802	153200	361106126	1554	1554	1554	1554	0
272	20240802	153100	361106126	1554	1554	1554	1554	2819
273	20240802	153000	361106126	1554	1554	1554	1554	2819
274	20240802	152900	356725400	1586	1586	1586	1586	0
275	20240802	152800	356725400	1586	1586	1586	1586	0
276	20240802	152700	356725400	1586	1586	1586	1586	0
277	20240802	152600	356725400	1586	1586	1586	1586	0
278	20240802	152500	356725400	1586	1586	1586	1586	0
279	20240802	152400	356725400	1586	1586	1586	1586	0
280	20240802	152300	356725400	1586	1586	1586	1586	0
281	20240802	152200	356725400	1586	1586	1586	1586	0
282	20240802	152100	356725400	1586	1586	1586	1586	0
283	20240802	152000	356725400	1586	1586	1586	1586	0
284	20240802	151900	356725400	1586	1560	1586	1560	2416
285	20240802	151800	352945483	1560	1563	1563	1559	3934
286	20240802	151700	346797176	1567	1559	1571	1559	1520
287	20240802	151600	344426001	1559	1560	1560	1558	1245
288	20240802	151500	342485788	1560	1558	1560	1558	5207
289	20240802	151400	334371874	1557	1558	1559	1556	4480
290	20240802	151300	327397607	1558	1562	1562	1558	4055
291	20240802	151200	321073107	1563	1563	1563	1563	361
292	20240802	151100	320508864	1563	1563	1563	1563	488
293	20240802	151000	319746120	1563	1563	1563	1563	778
294	20240802	150900	318530106	1563	1563	1563	1563	455
295	20240802	150800	317818941	1563	1563	1563	1563	1368
296	20240802	150700	315680757	1563	1563	1563	1563	1
297	20240802	150600	315679194	1563	1563	1563	1563	0
298	20240802	150500	315679194	1563	1562	1563	1562	105
299	20240802	150400	315515131	1563	1572	1572	1563	3415
300	20240802	150300	310161065	1573	1577	1577	1573	1466
301	20240802	150200	307854277	1577	1577	1577	1577	510
302	20240802	150100	307050007	1575	1577	1577	1575	1045
303	20240802	150000	305404031	1575	1571	1577	1571	4570
304	20240802	145900	298211553	1571	1570	1571	1570	252
305	20240802	145800	297815812	1570	1567	1570	1567	1053
306	20240802	145700	296165734	1567	1567	1567	1567	255
307	20240802	145600	295766149	1567	1567	1567	1567	0
308	20240802	145500	295766149	1567	1567	1567	1567	167
309	20240802	145400	295504460	1567	1563	1567	1563	3315
310	20240802	145300	290318682	1563	1567	1567	1563	4441
311	20240802	145200	283374721	1567	1567	1567	1567	99
312	20240802	145100	283219588	1567	1565	1567	1565	182
313	20240802	145000	282934605	1565	1556	1565	1556	226
314	20240802	144900	282581231	1557	1557	1557	1557	108
315	20240802	144800	282413075	1556	1556	1556	1556	0
316	20240802	144700	282413075	1556	1556	1556	1556	1007
317	20240802	144600	280846183	1556	1555	1556	1555	2164
318	20240802	144500	277479199	1554	1554	1554	1554	110
319	20240802	144400	277308259	1554	1552	1554	1552	408
320	20240802	144300	276674769	1553	1553	1553	1553	82
321	20240802	144200	276547423	1553	1553	1553	1553	0
322	20240802	144100	276547423	1553	1553	1553	1553	12
323	20240802	144000	276528787	1551	1551	1551	1551	1
324	20240802	143900	276527236	1553	1551	1553	1551	549
325	20240802	143800	275675677	1550	1551	1551	1550	25
326	20240802	143700	275636906	1553	1553	1553	1553	50
327	20240802	143600	275559256	1551	1552	1552	1551	5
328	20240802	143500	275551500	1554	1552	1554	1552	653
329	20240802	143400	274538038	1552	1551	1552	1551	2420
330	20240802	143300	270783963	1551	1550	1551	1550	200
331	20240802	143200	270473863	1551	1551	1551	1551	100
332	20240802	143100	270318763	1551	1554	1554	1551	4631
333	20240802	143000	263134446	1553	1553	1553	1553	0
334	20240802	142900	263134446	1553	1553	1553	1553	0
335	20240802	142800	263134446	1553	1553	1553	1553	0
336	20240802	142700	263134446	1553	1553	1553	1553	0
337	20240802	142600	263134446	1553	1553	1553	1552	280
338	20240802	142500	262699686	1552	1555	1555	1552	4675
339	20240802	142400	255440027	1555	1555	1555	1555	100
340	20240802	142300	255284527	1554	1554	1554	1554	0
341	20240802	142200	255284527	1554	1554	1555	1554	151
342	20240802	142100	255049872	1554	1554	1554	1554	60
343	20240802	142000	254956632	1553	1553	1553	1553	20
344	20240802	141900	254925572	1554	1553	1554	1553	46
345	20240802	141800	254854132	1553	1555	1555	1553	31
346	20240802	141700	254805929	1555	1555	1555	1555	873
347	20240802	141600	253448414	1555	1555	1555	1555	50
348	20240802	141500	253370664	1553	1553	1553	1553	15
349	20240802	141400	253347369	1553	1553	1553	1553	0
350	20240802	141300	253347369	1553	1554	1554	1553	117
351	20240802	141200	253165633	1555	1555	1555	1555	2
352	20240802	141100	253162523	1555	1555	1556	1554	322
353	20240802	141000	252661880	1557	1556	1557	1556	2
354	20240802	140900	252658767	1555	1555	1555	1555	118
355	20240802	140800	252475277	1555	1555	1555	1555	278
356	20240802	140700	252042987	1556	1556	1556	1556	0
357	20240802	140600	252042987	1556	1556	1556	1556	0
358	20240802	140500	252042987	1556	1556	1556	1556	2
359	20240802	140400	252039875	1556	1556	1556	1556	7
360	20240802	140300	252028983	1556	1556	1556	1556	0
361	20240802	140200	252028983	1556	1556	1556	1556	0
362	20240802	140100	252028983	1556	1557	1557	1556	101
363	20240802	140000	251871727	1556	1556	1556	1556	0
364	20240802	135900	251871727	1556	1556	1556	1556	3
365	20240802	135800	251867059	1557	1557	1557	1557	0
366	20240802	135700	251867059	1557	1556	1557	1556	3
367	20240802	135600	251862389	1555	1555	1555	1555	6
368	20240802	135500	251853059	1555	1555	1555	1555	0
369	20240802	135400	251853059	1555	1555	1555	1555	5
370	20240802	135300	251845284	1553	1553	1553	1553	200
371	20240802	135200	251534684	1554	1553	1554	1553	115
372	20240802	135100	251355989	1553	1553	1553	1553	100
373	20240802	135000	251200689	1553	1555	1555	1553	2105
374	20240802	134900	247931520	1556	1556	1556	1556	0
375	20240802	134800	247931520	1556	1556	1556	1556	1
376	20240802	134700	247929964	1556	1556	1556	1556	0
377	20240802	134600	247929964	1556	1556	1556	1556	0
378	20240802	134500	247929964	1556	1556	1556	1556	1
379	20240802	134400	247928408	1557	1557	1557	1557	1
380	20240802	134300	247926851	1556	1554	1556	1554	320
381	20240802	134200	247429205	1554	1554	1554	1554	55
382	20240802	134100	247343735	1554	1556	1556	1554	2470
383	20240802	134000	243504447	1556	1557	1557	1556	16
384	20240802	133900	243479550	1557	1557	1557	1557	0
385	20240802	133800	243479550	1557	1556	1557	1556	2
386	20240802	133700	243476437	1557	1557	1557	1557	10
387	20240802	133600	243460867	1557	1557	1557	1557	0
388	20240802	133500	243460867	1557	1557	1557	1557	22
389	20240802	133400	243426613	1557	1557	1557	1557	0
390	20240802	133300	243426613	1557	1557	1557	1557	13
391	20240802	133200	243406372	1557	1557	1557	1557	0
392	20240802	133100	243406372	1557	1557	1557	1557	0
393	20240802	133000	243406372	1557	1556	1557	1556	50
394	20240802	132900	243328569	1556	1556	1556	1556	695
395	20240802	132800	242247149	1556	1556	1556	1556	0
396	20240802	132700	242247149	1556	1556	1556	1556	8
397	20240802	132600	242234701	1556	1556	1558	1556	4860
398	20240802	132500	234669275	1556	1556	1556	1556	0
399	20240802	132400	234669275	1556	1556	1556	1556	1
400	20240802	132300	234667719	1556	1556	1556	1556	0
401	20240802	132200	234667719	1556	1556	1556	1556	20
402	20240802	132100	234636599	1556	1556	1556	1556	119
403	20240802	132000	234451435	1557	1557	1557	1557	0
404	20240802	131900	234451435	1557	1557	1557	1557	3
405	20240802	131800	234446764	1557	1557	1557	1557	0
406	20240802	131700	234446764	1557	1557	1557	1557	0
407	20240802	131600	234446764	1557	1557	1557	1557	0
408	20240802	131500	234446764	1557	1557	1557	1557	0
409	20240802	131400	234446764	1557	1557	1557	1557	0
410	20240802	131300	234446764	1557	1557	1557	1557	0
411	20240802	131200	234446764	1557	1557	1557	1557	1
412	20240802	131100	234445207	1557	1557	1557	1557	0
413	20240802	131000	234445207	1557	1557	1558	1557	36
414	20240802	130900	234389138	1556	1556	1557	1556	159
415	20240802	130800	234141717	1555	1555	1555	1555	0
416	20240802	130700	234141717	1555	1555	1555	1555	20
417	20240802	130600	234110617	1555	1555	1555	1555	0
418	20240802	130500	234110617	1555	1559	1559	1555	6934
419	20240802	130400	223319042	1559	1559	1559	1559	0
420	20240802	130300	223319042	1559	1559	1559	1559	305
421	20240802	130200	222843547	1559	1559	1559	1559	0
422	20240802	130100	222843547	1559	1561	1561	1559	637
423	20240802	130000	221850062	1562	1562	1562	1562	0
424	20240802	125900	221850062	1562	1562	1562	1562	0
425	20240802	125800	221850062	1562	1562	1562	1562	0
426	20240802	125700	221850062	1562	1562	1562	1562	0
427	20240802	125600	221850062	1562	1562	1562	1562	0
428	20240802	125500	221850062	1562	1562	1562	1562	0
429	20240802	125400	221850062	1562	1562	1562	1562	0
430	20240802	125300	221850062	1562	1562	1562	1562	4
431	20240802	125200	221843814	1562	1562	1562	1562	0
432	20240802	125100	221843814	1562	1562	1562	1562	0
433	20240802	125000	221843814	1562	1562	1562	1561	73
434	20240802	124900	221729824	1561	1561	1561	1561	0
435	20240802	124800	221729824	1561	1564	1564	1561	4231
436	20240802	124700	215122718	1565	1564	1565	1564	2
437	20240802	124600	215119589	1564	1564	1564	1564	0
438	20240802	124500	215119589	1564	1564	1564	1564	0
439	20240802	124400	215119589	1564	1564	1564	1564	0
440	20240802	124300	215119589	1564	1564	1564	1564	0
441	20240802	124200	215119589	1564	1564	1564	1564	0
442	20240802	124100	215119589	1564	1566	1566	1564	55
443	20240802	124000	215033469	1566	1565	1566	1564	80
444	20240802	123900	214908222	1565	1565	1565	1565	0
445	20240802	123800	214908222	1565	1565	1565	1565	31
446	20240802	123700	214859707	1566	1566	1566	1566	0
447	20240802	123600	214859707	1566	1566	1566	1566	1
448	20240802	123500	214858141	1565	1565	1565	1565	0
449	20240802	123400	214858141	1565	1565	1565	1565	130
450	20240802	123300	214654691	1567	1567	1568	1567	62
451	20240802	123200	214557536	1567	1566	1567	1566	13
452	20240802	123100	214537177	1565	1565	1565	1565	181
453	20240802	123000	214253912	1564	1564	1564	1564	0
454	20240802	122900	214253912	1564	1565	1565	1564	5
455	20240802	122800	214246089	1564	1564	1564	1564	5
456	20240802	122700	214238269	1564	1564	1564	1564	108
457	20240802	122600	214069357	1564	1564	1564	1564	0
458	20240802	122500	214069357	1564	1564	1564	1564	7
459	20240802	122400	214058409	1564	1565	1565	1564	64
460	20240802	122300	213958280	1566	1566	1566	1566	0
461	20240802	122200	213958280	1566	1566	1566	1566	0
462	20240802	122100	213958280	1566	1566	1566	1566	0
463	20240802	122000	213958280	1566	1566	1566	1566	0
464	20240802	121900	213958280	1566	1566	1566	1566	0
465	20240802	121800	213958280	1566	1566	1566	1566	0
466	20240802	121700	213958280	1566	1566	1566	1566	1
467	20240802	121600	213956714	1565	1565	1565	1565	0
468	20240802	121500	213956714	1565	1564	1565	1564	201
469	20240802	121400	213642349	1562	1560	1562	1560	708
470	20240802	121300	212537069	1560	1560	1560	1560	421
471	20240802	121200	211880309	1560	1560	1560	1560	0
472	20240802	121100	211880309	1560	1559	1560	1559	89
473	20240802	121000	211741557	1560	1560	1560	1560	0
474	20240802	120900	211741557	1560	1560	1560	1560	0
475	20240802	120800	211741557	1560	1560	1560	1560	103
476	20240802	120700	211580877	1561	1561	1561	1561	2
477	20240802	120600	211577755	1561	1561	1561	1561	1
478	20240802	120500	211576194	1561	1561	1561	1561	0
479	20240802	120400	211576194	1561	1561	1561	1561	0
480	20240802	120300	211576194	1561	1561	1561	1561	242
481	20240802	120200	211198432	1561	1561	1561	1561	1
482	20240802	120100	211196871	1561	1561	1561	1561	100
483	20240802	120000	211040771	1561	1561	1561	1561	0
484	20240802	115900	211040771	1561	1561	1561	1561	10
485	20240802	115800	211025161	1561	1561	1561	1561	200
486	20240802	115700	210712961	1561	1561	1561	1561	0
487	20240802	115600	210712961	1561	1561	1561	1561	0
488	20240802	115500	210712961	1561	1559	1561	1559	54
489	20240802	115400	210628721	1558	1558	1558	1558	0
490	20240802	115300	210628721	1558	1558	1558	1558	107
491	20240802	115200	210462015	1558	1558	1558	1558	1
492	20240802	115100	210460457	1557	1557	1557	1557	0
493	20240802	115000	210460457	1557	1557	1557	1557	321
494	20240802	114900	209960660	1557	1560	1560	1557	1436
495	20240802	114800	207723467	1561	1559	1561	1559	430
496	20240802	114700	207052240	1557	1557	1557	1557	151
497	20240802	114600	206817133	1557	1552	1557	1551	2951
498	20240802	114500	202237100	1552	1551	1552	1551	100
499	20240802	114400	202081999	1553	1561	1561	1551	12374
500	20240802	114300	182810663	1561	1561	1561	1561	0
501	20240802	114200	182810663	1561	1561	1561	1561	7
502	20240802	114100	182799736	1561	1561	1561	1561	10
503	20240802	114000	182784126	1563	1563	1563	1563	0
504	20240802	113900	182784126	1563	1563	1563	1563	200
505	20240802	113800	182471526	1563	1563	1563	1563	0
506	20240802	113700	182471526	1563	1564	1564	1561	1465
507	20240802	113600	180180624	1565	1567	1567	1565	2103
508	20240802	113500	176886676	1567	1567	1567	1567	1
509	20240802	113400	176885109	1567	1569	1569	1567	325
510	20240802	113300	176375454	1569	1569	1569	1569	0
511	20240802	113200	176375454	1569	1569	1569	1569	0
512	20240802	113100	176375454	1569	1569	1569	1569	20
513	20240802	113000	176344074	1569	1569	1569	1569	20
514	20240802	112900	176312694	1571	1571	1571	1571	0
515	20240802	112800	176312694	1571	1571	1571	1570	500
516	20240802	112700	175527195	1571	1570	1571	1570	77
517	20240802	112600	175406304	1570	1570	1570	1570	150
518	20240802	112500	175170804	1570	1570	1570	1570	0
519	20240802	112400	175170804	1570	1570	1570	1570	51
520	20240802	112300	175090734	1570	1570	1570	1570	0
521	20240802	112200	175090734	1570	1570	1570	1570	1
522	20240802	112100	175089164	1569	1569	1569	1569	0
523	20240802	112000	175089164	1569	1569	1569	1569	1
524	20240802	111900	175087595	1569	1569	1569	1569	1
525	20240802	111800	175086026	1569	1569	1569	1569	117
526	20240802	111700	174902453	1569	1569	1569	1569	0
527	20240802	111600	174902453	1569	1570	1570	1569	240
528	20240802	111500	174525892	1569	1569	1569	1569	0
529	20240802	111400	174525892	1569	1569	1569	1569	10
530	20240802	111300	174510202	1569	1569	1569	1569	0
531	20240802	111200	174510202	1569	1570	1570	1569	742
532	20240802	111100	173345828	1570	1570	1570	1570	0
533	20240802	111000	173345828	1570	1570	1570	1570	0
534	20240802	110900	173345828	1570	1570	1570	1570	0
535	20240802	110800	173345828	1570	1570	1570	1570	0
536	20240802	110700	173345828	1570	1570	1570	1570	0
537	20240802	110600	173345828	1570	1570	1570	1570	0
538	20240802	110500	173345828	1570	1570	1570	1570	0
539	20240802	110400	173345828	1570	1570	1570	1570	0
540	20240802	110300	173345828	1570	1570	1570	1570	142
541	20240802	110200	173122888	1571	1571	1571	1571	88
542	20240802	110100	172984640	1572	1572	1572	1572	0
543	20240802	110000	172984640	1572	1572	1572	1572	165
544	20240802	105900	172725260	1573	1573	1573	1573	0
545	20240802	105800	172725260	1573	1575	1575	1573	8
546	20240802	105700	172712672	1576	1576	1576	1576	1
547	20240802	105600	172711096	1576	1576	1576	1576	340
548	20240802	105500	172175256	1576	1579	1579	1576	19
549	20240802	105400	172145296	1579	1580	1580	1579	12
550	20240802	105300	172126338	1580	1580	1580	1580	0
551	20240802	105200	172126338	1580	1580	1580	1580	0
552	20240802	105100	172126338	1580	1580	1580	1580	0
553	20240802	105000	172126338	1580	1580	1580	1580	1
554	20240802	104900	172124758	1581	1580	1581	1580	3
555	20240802	104800	172120016	1580	1581	1581	1580	180
556	20240802	104700	171835614	1582	1582	1582	1582	0
557	20240802	104600	171835614	1582	1582	1582	1582	0
558	20240802	104500	171835614	1582	1580	1582	1580	120
559	20240802	104400	171645777	1579	1575	1579	1575	105
560	20240802	104300	171480392	1573	1572	1573	1572	339
561	20240802	104200	170947384	1571	1571	1571	1571	797
562	20240802	104100	169695297	1571	1571	1571	1571	0
563	20240802	104000	169695297	1571	1571	1571	1571	59
564	20240802	103900	169602608	1573	1573	1573	1573	467
565	20240802	103800	168868017	1572	1572	1572	1572	0
566	20240802	103700	168868017	1572	1572	1572	1572	151
567	20240802	103600	168630645	1573	1573	1573	1573	300
568	20240802	103500	168158745	1571	1571	1571	1571	0
569	20240802	103400	168158745	1571	1571	1571	1571	1260
570	20240802	103300	166179285	1571	1573	1573	1571	1304
571	20240802	103200	164129811	1573	1580	1580	1573	6336
572	20240802	103100	154139713	1586	1589	1589	1586	3920
573	20240802	103000	147919871	1590	1590	1590	1590	1
574	20240802	102900	147918281	1590	1590	1590	1590	0
575	20240802	102800	147918281	1590	1587	1590	1587	1370
576	20240802	102700	145740086	1587	1587	1587	1587	0
577	20240802	102600	145740086	1587	1587	1587	1587	1
578	20240802	102500	145738499	1587	1587	1587	1587	236
579	20240802	102400	145363967	1587	1583	1588	1583	899
580	20240802	102300	143937335	1581	1583	1585	1580	1279
581	20240802	102200	141916472	1583	1584	1584	1582	559
582	20240802	102100	141031949	1586	1592	1592	1586	532
583	20240802	102000	140186791	1593	1593	1593	1593	100
584	20240802	101900	140027491	1592	1608	1608	1592	6135
585	20240802	101800	130197013	1608	1608	1608	1608	175
586	20240802	101700	129915613	1607	1605	1607	1605	1429
587	20240802	101600	127622058	1602	1599	1602	1599	2499
588	20240802	101500	123624456	1595	1595	1595	1595	100
589	20240802	101400	123464956	1595	1595	1595	1595	733
590	20240802	101300	122295821	1595	1595	1595	1595	1
591	20240802	101200	122294226	1589	1589	1589	1589	0
592	20240802	101100	122294226	1589	1589	1592	1589	1359
593	20240802	101000	120131001	1587	1586	1587	1586	1593
594	20240802	100900	117603010	1586	1582	1586	1582	2050
595	20240802	100800	114356333	1581	1581	1581	1581	200
596	20240802	100700	114040133	1580	1580	1580	1580	0
597	20240802	100600	114040133	1580	1580	1580	1580	0
598	20240802	100500	114040133	1580	1580	1580	1580	0
599	20240802	100400	114040133	1580	1580	1580	1580	100
600	20240802	100300	113882133	1575	1575	1575	1575	0
601	20240802	100200	113882133	1575	1576	1576	1573	1578
602	20240802	100100	111396810	1576	1576	1580	1576	69
603	20240802	100000	111288060	1576	1583	1583	1576	341
604	20240802	095900	110749937	1575	1583	1583	1575	18
605	20240802	095800	110721451	1583	1583	1583	1583	0
606	20240802	095700	110721451	1583	1575	1583	1575	972
607	20240802	095600	109187137	1574	1574	1574	1574	13
608	20240802	095500	109166675	1577	1577	1577	1577	1
609	20240802	095400	109165098	1571	1571	1571	1571	0
610	20240802	095300	109165098	1571	1571	1577	1571	921
611	20240802	095200	107718201	1569	1577	1577	1569	187
612	20240802	095100	107424542	1577	1580	1580	1566	2428
613	20240802	095000	103621759	1580	1567	1580	1566	2340
614	20240802	094900	99955556	1567	1565	1567	1565	1318
615	20240802	094800	97890252	1565	1572	1572	1565	3198
616	20240802	094700	92871570	1572	1571	1572	1570	251
617	20240802	094600	92477249	1571	1572	1572	1570	7385
618	20240802	094500	80880814	1574	1584	1584	1574	7894
619	20240802	094400	68423702	1585	1584	1585	1584	2065
620	20240802	094300	65151810	1584	1584	1584	1584	2504
621	20240802	094200	61185474	1584	1585	1585	1584	2324
622	20240802	094100	57501954	1585	1589	1589	1585	2496
623	20240802	094000	53543739	1589	1590	1590	1589	2
624	20240802	093900	53540560	1590	1593	1593	1590	3522
625	20240802	093800	47935037	1594	1595	1595	1594	2671
626	20240802	093700	43676205	1605	1605	1605	1605	0
627	20240802	093600	43676205	1605	1605	1605	1605	0
628	20240802	093500	43676205	1605	1597	1605	1597	35
629	20240802	093400	43620190	1597	1594	1597	1594	1241
630	20240802	093300	41640609	1594	1593	1594	1590	914
631	20240802	093200	40185504	1593	1593	1593	1593	2122
632	20240802	093100	36805158	1592	1590	1592	1590	1572
633	20240802	093000	34305666	1595	1598	1598	1595	161
634	20240802	092900	34048571	1598	1601	1601	1598	676
635	20240802	092800	32967745	1601	1602	1602	1601	1000
636	20240802	092700	31366716	1605	1611	1611	1605	1911
637	20240802	092600	28289655	1611	1611	1611	1611	3
638	20240802	092500	28284822	1611	1613	1613	1611	1346
639	20240802	092400	26115029	1615	1615	1615	1615	1
640	20240802	092300	26113414	1612	1613	1613	1612	51
641	20240802	092200	26031197	1612	1613	1613	1612	99
642	20240802	092100	25871559	1612	1620	1620	1612	1587
643	20240802	092000	23305182	1622	1622	1622	1622	0
644	20240802	091900	23305182	1622	1622	1622	1621	932
645	20240802	091800	21793566	1622	1622	1622	1622	1441
646	20240802	091700	19456264	1622	1622	1622	1622	30
647	20240802	091600	19407604	1622	1625	1625	1618	569
648	20240802	091500	18486592	1635	1625	1635	1625	4
649	20240802	091400	18480062	1626	1630	1630	1626	2011
650	20240802	091300	15202252	1636	1632	1636	1630	81
651	20240802	091200	15070199	1636	1636	1636	1636	65
652	20240802	091100	14963859	1633	1633	1633	1633	0
653	20240802	091000	14963859	1633	1637	1638	1633	1214
654	20240802	090900	12978997	1638	1638	1638	1638	0
655	20240802	090800	12978997	1638	1638	1638	1638	0
656	20240802	090700	12978997	1638	1638	1638	1638	1953
657	20240802	090600	9779983	1638	1641	1641	1638	156
658	20240802	090500	9524298	1641	1641	1641	1641	1
659	20240802	090400	9522657	1641	1642	1642	1641	2691
660	20240802	090300	5106725	1641	1641	1641	1641	0
661	20240802	090200	5106725	1641	1645	1645	1641	400
662	20240802	090100	4450317	1664	1664	1664	1664	0
663	20240802	090000	4450317	1664	1642	1665	1642	2709