KissMeData/154040/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202200	134834905	1516	1516	1516	1516	1260
3	20240802	202100	134834905	1516	1516	1516	1516	0
4	20240802	202000	134834905	1516	1516	1516	1516	0
5	20240802	201900	134834905	1516	1516	1516	1516	0
6	20240802	201800	134834905	1516	1516	1516	1516	0
7	20240802	201700	134834905	1516	1516	1516	1516	0
8	20240802	201600	134834905	1516	1516	1516	1516	0
9	20240802	201500	134834905	1516	1516	1516	1516	0
10	20240802	201400	134834905	1516	1516	1516	1516	0
11	20240802	201300	134834905	1516	1516	1516	1516	0
12	20240802	201200	134834905	1516	1516	1516	1516	0
13	20240802	201100	134834905	1516	1516	1516	1516	0
14	20240802	201000	134834905	1516	1516	1516	1516	0
15	20240802	200900	134834905	1516	1516	1516	1516	0
16	20240802	200800	134834905	1516	1516	1516	1516	0
17	20240802	200700	134834905	1516	1516	1516	1516	0
18	20240802	200600	134834905	1516	1516	1516	1516	0
19	20240802	200500	134834905	1516	1516	1516	1516	0
20	20240802	200400	134834905	1516	1516	1516	1516	0
21	20240802	200300	134834905	1516	1516	1516	1516	0
22	20240802	200200	134834905	1516	1516	1516	1516	0
23	20240802	200100	134834905	1516	1516	1516	1516	0
24	20240802	200000	134834905	1516	1516	1516	1516	0
25	20240802	195900	134834905	1516	1516	1516	1516	0
26	20240802	195800	134834905	1516	1516	1516	1516	0
27	20240802	195700	134834905	1516	1516	1516	1516	0
28	20240802	195600	134834905	1516	1516	1516	1516	0
29	20240802	195500	134834905	1516	1516	1516	1516	0
30	20240802	195400	134834905	1516	1516	1516	1516	0
31	20240802	195300	134834905	1516	1516	1516	1516	0
32	20240802	195200	134834905	1516	1516	1516	1516	1260
33	20240802	195100	134834905	1516	1516	1516	1516	0
34	20240802	195000	134834905	1516	1516	1516	1516	0
35	20240802	194900	134834905	1516	1516	1516	1516	0
36	20240802	194800	134834905	1516	1516	1516	1516	0
37	20240802	194700	134834905	1516	1516	1516	1516	0
38	20240802	194600	134834905	1516	1516	1516	1516	0
39	20240802	194500	134834905	1516	1516	1516	1516	0
40	20240802	194400	134834905	1516	1516	1516	1516	0
41	20240802	194300	134834905	1516	1516	1516	1516	0
42	20240802	194200	134834905	1516	1516	1516	1516	0
43	20240802	194100	134834905	1516	1516	1516	1516	0
44	20240802	194000	134834905	1516	1516	1516	1516	0
45	20240802	193900	134834905	1516	1516	1516	1516	0
46	20240802	193800	134834905	1516	1516	1516	1516	0
47	20240802	193700	134834905	1516	1516	1516	1516	0
48	20240802	193600	134834905	1516	1516	1516	1516	0
49	20240802	193500	134834905	1516	1516	1516	1516	0
50	20240802	193400	134834905	1516	1516	1516	1516	0
51	20240802	193300	134834905	1516	1516	1516	1516	0
52	20240802	193200	134834905	1516	1516	1516	1516	0
53	20240802	193100	134834905	1516	1516	1516	1516	0
54	20240802	193000	134834905	1516	1516	1516	1516	0
55	20240802	192900	134834905	1516	1516	1516	1516	0
56	20240802	192800	134834905	1516	1516	1516	1516	0
57	20240802	192700	134834905	1516	1516	1516	1516	0
58	20240802	192600	134834905	1516	1516	1516	1516	0
59	20240802	192500	134834905	1516	1516	1516	1516	0
60	20240802	192400	134834905	1516	1516	1516	1516	0
61	20240802	192300	134834905	1516	1516	1516	1516	0
62	20240802	192200	134834905	1516	1516	1516	1516	1260
63	20240802	192100	134834905	1516	1516	1516	1516	0
64	20240802	192000	134834905	1516	1516	1516	1516	0
65	20240802	191900	134834905	1516	1516	1516	1516	0
66	20240802	191800	134834905	1516	1516	1516	1516	0
67	20240802	191700	134834905	1516	1516	1516	1516	0
68	20240802	191600	134834905	1516	1516	1516	1516	0
69	20240802	191500	134834905	1516	1516	1516	1516	0
70	20240802	191400	134834905	1516	1516	1516	1516	0
71	20240802	191300	134834905	1516	1516	1516	1516	0
72	20240802	191200	134834905	1516	1516	1516	1516	0
73	20240802	191100	134834905	1516	1516	1516	1516	0
74	20240802	191000	134834905	1516	1516	1516	1516	0
75	20240802	190900	134834905	1516	1516	1516	1516	0
76	20240802	190800	134834905	1516	1516	1516	1516	0
77	20240802	190700	134834905	1516	1516	1516	1516	0
78	20240802	190600	134834905	1516	1516	1516	1516	0
79	20240802	190500	134834905	1516	1516	1516	1516	0
80	20240802	190400	134834905	1516	1516	1516	1516	0
81	20240802	190300	134834905	1516	1516	1516	1516	0
82	20240802	190200	134834905	1516	1516	1516	1516	0
83	20240802	190100	134834905	1516	1516	1516	1516	0
84	20240802	190000	134834905	1516	1516	1516	1516	0
85	20240802	185900	134834905	1516	1516	1516	1516	0
86	20240802	185800	134834905	1516	1516	1516	1516	0
87	20240802	185700	134834905	1516	1516	1516	1516	0
88	20240802	185600	134834905	1516	1516	1516	1516	0
89	20240802	185500	134834905	1516	1516	1516	1516	0
90	20240802	185400	134834905	1516	1516	1516	1516	0
91	20240802	185300	134834905	1516	1516	1516	1516	0
92	20240802	185200	134834905	1516	1516	1516	1516	1260
93	20240802	185100	134834905	1516	1516	1516	1516	0
94	20240802	185000	134834905	1516	1516	1516	1516	0
95	20240802	184900	134834905	1516	1516	1516	1516	0
96	20240802	184800	134834905	1516	1516	1516	1516	0
97	20240802	184700	134834905	1516	1516	1516	1516	0
98	20240802	184600	134834905	1516	1516	1516	1516	0
99	20240802	184500	134834905	1516	1516	1516	1516	0
100	20240802	184400	134834905	1516	1516	1516	1516	0
101	20240802	184300	134834905	1516	1516	1516	1516	0
102	20240802	184200	134834905	1516	1516	1516	1516	0
103	20240802	184100	134834905	1516	1516	1516	1516	0
104	20240802	184000	134834905	1516	1516	1516	1516	0
105	20240802	183900	134834905	1516	1516	1516	1516	0
106	20240802	183800	134834905	1516	1516	1516	1516	0
107	20240802	183700	134834905	1516	1516	1516	1516	0
108	20240802	183600	134834905	1516	1516	1516	1516	0
109	20240802	183500	134834905	1516	1516	1516	1516	0
110	20240802	183400	134834905	1516	1516	1516	1516	0
111	20240802	183300	134834905	1516	1516	1516	1516	0
112	20240802	183200	134834905	1516	1516	1516	1516	0
113	20240802	183100	134834905	1516	1516	1516	1516	0
114	20240802	183000	134834905	1516	1516	1516	1516	0
115	20240802	182900	134834905	1516	1516	1516	1516	0
116	20240802	182800	134834905	1516	1516	1516	1516	0
117	20240802	182700	134834905	1516	1516	1516	1516	0
118	20240802	182600	134834905	1516	1516	1516	1516	0
119	20240802	182500	134834905	1516	1516	1516	1516	0
120	20240802	182400	134834905	1516	1516	1516	1516	0
121	20240802	182300	134834905	1516	1516	1516	1516	0
122	20240802	182200	134834905	1516	1516	1516	1516	1260
123	20240802	182100	134834905	1516	1516	1516	1516	0
124	20240802	182000	134834905	1516	1516	1516	1516	0
125	20240802	181900	134834905	1516	1516	1516	1516	0
126	20240802	181800	134834905	1516	1516	1516	1516	0
127	20240802	181700	134834905	1516	1516	1516	1516	0
128	20240802	181600	134834905	1516	1516	1516	1516	0
129	20240802	181500	134834905	1516	1516	1516	1516	0
130	20240802	181400	134834905	1516	1516	1516	1516	0
131	20240802	181300	134834905	1516	1516	1516	1516	0
132	20240802	181200	134834905	1516	1516	1516	1516	0
133	20240802	181100	134834905	1516	1516	1516	1516	0
134	20240802	181000	134834905	1516	1516	1516	1516	0
135	20240802	180900	134834905	1516	1516	1516	1516	0
136	20240802	180800	134834905	1516	1516	1516	1516	0
137	20240802	180700	134834905	1516	1516	1516	1516	0
138	20240802	180600	134834905	1516	1516	1516	1516	0
139	20240802	180500	134834905	1516	1516	1516	1516	0
140	20240802	180400	134834905	1516	1516	1516	1516	0
141	20240802	180300	134834905	1516	1516	1516	1516	0
142	20240802	180200	134834905	1516	1516	1516	1516	0
143	20240802	180100	134834905	1516	1516	1516	1516	0
144	20240802	180000	134834905	1516	1516	1516	1516	0
145	20240802	175900	134834905	1516	1516	1516	1516	0
146	20240802	175800	134834905	1516	1516	1516	1516	0
147	20240802	175700	134834905	1516	1516	1516	1516	0
148	20240802	175600	134834905	1516	1516	1516	1516	0
149	20240802	175500	134834905	1516	1516	1516	1516	0
150	20240802	175400	134834905	1516	1516	1516	1516	0
151	20240802	175300	134834905	1516	1516	1516	1516	0
152	20240802	175200	134834905	1516	1516	1516	1516	1260
153	20240802	175100	134834905	1516	1516	1516	1516	0
154	20240802	175000	134834905	1516	1516	1516	1516	0
155	20240802	174900	134834905	1516	1516	1516	1516	0
156	20240802	174800	134834905	1516	1516	1516	1516	0
157	20240802	174700	134834905	1516	1516	1516	1516	0
158	20240802	174600	134834905	1516	1516	1516	1516	0
159	20240802	174500	134834905	1516	1516	1516	1516	0
160	20240802	174400	134834905	1516	1516	1516	1516	0
161	20240802	174300	134834905	1516	1516	1516	1516	0
162	20240802	174200	134834905	1516	1516	1516	1516	0
163	20240802	174100	134834905	1516	1516	1516	1516	0
164	20240802	174000	134834905	1516	1516	1516	1516	0
165	20240802	173900	134834905	1516	1516	1516	1516	0
166	20240802	173800	134834905	1516	1516	1516	1516	0
167	20240802	173700	134834905	1516	1516	1516	1516	0
168	20240802	173600	134834905	1516	1516	1516	1516	0
169	20240802	173500	134834905	1516	1516	1516	1516	0
170	20240802	173400	134834905	1516	1516	1516	1516	0
171	20240802	173300	134834905	1516	1516	1516	1516	0
172	20240802	173200	134834905	1516	1516	1516	1516	0
173	20240802	173100	134834905	1516	1516	1516	1516	0
174	20240802	173000	134834905	1516	1516	1516	1516	0
175	20240802	172900	134834905	1516	1516	1516	1516	0
176	20240802	172800	134834905	1516	1516	1516	1516	0
177	20240802	172700	134834905	1516	1516	1516	1516	0
178	20240802	172600	134834905	1516	1516	1516	1516	0
179	20240802	172500	134834905	1516	1516	1516	1516	0
180	20240802	172400	134834905	1516	1516	1516	1516	0
181	20240802	172300	134834905	1516	1516	1516	1516	0
182	20240802	172200	134834905	1516	1516	1516	1516	1260
183	20240802	172100	134834905	1516	1516	1516	1516	0
184	20240802	172000	134834905	1516	1516	1516	1516	0
185	20240802	171900	134834905	1516	1516	1516	1516	0
186	20240802	171800	134834905	1516	1516	1516	1516	0
187	20240802	171700	134834905	1516	1516	1516	1516	0
188	20240802	171600	134834905	1516	1516	1516	1516	0
189	20240802	171500	134834905	1516	1516	1516	1516	0
190	20240802	171400	134834905	1516	1516	1516	1516	0
191	20240802	171300	134834905	1516	1516	1516	1516	0
192	20240802	171200	134834905	1516	1516	1516	1516	0
193	20240802	171100	134834905	1516	1516	1516	1516	0
194	20240802	171000	134834905	1516	1516	1516	1516	0
195	20240802	170900	134834905	1516	1516	1516	1516	0
196	20240802	170800	134834905	1516	1516	1516	1516	0
197	20240802	170700	134834905	1516	1516	1516	1516	0
198	20240802	170600	134834905	1516	1516	1516	1516	0
199	20240802	170500	134834905	1516	1516	1516	1516	0
200	20240802	170400	134834905	1516	1516	1516	1516	0
201	20240802	170300	134834905	1516	1516	1516	1516	0
202	20240802	170200	134834905	1516	1516	1516	1516	0
203	20240802	170100	134834905	1516	1516	1516	1516	0
204	20240802	170000	134834905	1516	1516	1516	1516	0
205	20240802	165900	134834905	1516	1516	1516	1516	0
206	20240802	165800	134834905	1516	1516	1516	1516	0
207	20240802	165700	134834905	1516	1516	1516	1516	0
208	20240802	165600	134834905	1516	1516	1516	1516	0
209	20240802	165500	134834905	1516	1516	1516	1516	0
210	20240802	165400	134834905	1516	1516	1516	1516	0
211	20240802	165300	134834905	1516	1516	1516	1516	0
212	20240802	165200	134834905	1516	1516	1516	1516	1260
213	20240802	165100	134834905	1516	1516	1516	1516	0
214	20240802	165000	134834905	1516	1516	1516	1516	0
215	20240802	164900	134834905	1516	1516	1516	1516	0
216	20240802	164800	134834905	1516	1516	1516	1516	0
217	20240802	164700	134834905	1516	1516	1516	1516	0
218	20240802	164600	134834905	1516	1516	1516	1516	0
219	20240802	164500	134834905	1516	1516	1516	1516	0
220	20240802	164400	134834905	1516	1516	1516	1516	0
221	20240802	164300	134834905	1516	1516	1516	1516	0
222	20240802	164200	134834905	1516	1516	1516	1516	0
223	20240802	164100	134834905	1516	1516	1516	1516	0
224	20240802	164000	134834905	1516	1516	1516	1516	0
225	20240802	163900	134834905	1516	1516	1516	1516	0
226	20240802	163800	134834905	1516	1516	1516	1516	0
227	20240802	163700	134834905	1516	1516	1516	1516	0
228	20240802	163600	134834905	1516	1516	1516	1516	0
229	20240802	163500	134834905	1516	1516	1516	1516	0
230	20240802	163400	134834905	1516	1516	1516	1516	0
231	20240802	163300	134834905	1516	1516	1516	1516	0
232	20240802	163200	134834905	1516	1516	1516	1516	0
233	20240802	163100	134834905	1516	1516	1516	1516	0
234	20240802	163000	134834905	1516	1516	1516	1516	0
235	20240802	162900	134834905	1516	1516	1516	1516	0
236	20240802	162800	134834905	1516	1516	1516	1516	0
237	20240802	162700	134834905	1516	1516	1516	1516	0
238	20240802	162600	134834905	1516	1516	1516	1516	0
239	20240802	162500	134834905	1516	1516	1516	1516	0
240	20240802	162400	134834905	1516	1516	1516	1516	0
241	20240802	162300	134834905	1516	1516	1516	1516	0
242	20240802	162200	134834905	1516	1516	1516	1516	1260
243	20240802	162100	134834905	1516	1516	1516	1516	0
244	20240802	162000	134834905	1516	1516	1516	1516	0
245	20240802	161900	134834905	1516	1516	1516	1516	0
246	20240802	161800	134834905	1516	1516	1516	1516	0
247	20240802	161700	134834905	1516	1516	1516	1516	0
248	20240802	161600	134834905	1516	1516	1516	1516	0
249	20240802	161500	134834905	1516	1516	1516	1516	0
250	20240802	161400	134834905	1516	1516	1516	1516	0
251	20240802	161300	134834905	1516	1516	1516	1516	0
252	20240802	161200	134834905	1516	1516	1516	1516	0
253	20240802	161100	134834905	1516	1516	1516	1516	0
254	20240802	161000	134834905	1516	1516	1516	1516	0
255	20240802	160900	134834905	1516	1516	1516	1516	0
256	20240802	160800	134834905	1516	1516	1516	1516	0
257	20240802	160700	134834905	1516	1516	1516	1516	0
258	20240802	160600	134834905	1516	1516	1516	1516	0
259	20240802	160500	134834905	1516	1516	1516	1516	0
260	20240802	160400	134834905	1516	1516	1516	1516	0
261	20240802	160300	134834905	1516	1516	1516	1516	0
262	20240802	160200	134834905	1516	1516	1516	1516	0
263	20240802	160100	134834905	1516	1516	1516	1516	0
264	20240802	160000	134834905	1516	1516	1516	1516	0
265	20240802	155900	134834905	1516	1516	1516	1516	0
266	20240802	155800	134834905	1516	1516	1516	1516	0
267	20240802	155700	134834905	1516	1516	1516	1516	0
268	20240802	155600	134834905	1516	1516	1516	1516	0
269	20240802	155500	134834905	1516	1516	1516	1516	0
270	20240802	155400	134834905	1516	1516	1516	1516	0
271	20240802	155300	134834905	1516	1516	1516	1516	0
272	20240802	155200	134834905	1516	1516	1516	1516	1260
273	20240802	155100	134834905	1516	1516	1516	1516	0
274	20240802	155000	134834905	1516	1516	1516	1516	0
275	20240802	154900	134834905	1516	1516	1516	1516	0
276	20240802	154800	134834905	1516	1516	1516	1516	0
277	20240802	154700	134834905	1516	1516	1516	1516	0
278	20240802	154600	134834905	1516	1516	1516	1516	0
279	20240802	154500	134834905	1516	1516	1516	1516	0
280	20240802	154400	134834905	1516	1516	1516	1516	0
281	20240802	154300	134834905	1516	1516	1516	1516	0
282	20240802	154200	134834905	1516	1516	1516	1516	0
283	20240802	154100	134834905	1516	1516	1516	1516	0
284	20240802	154000	134834905	1516	1516	1516	1516	0
285	20240802	153900	134834905	1516	1516	1516	1516	0
286	20240802	153800	134834905	1516	1516	1516	1516	0
287	20240802	153700	134834905	1516	1516	1516	1516	0
288	20240802	153600	134834905	1516	1516	1516	1516	0
289	20240802	153500	134834905	1516	1516	1516	1516	0
290	20240802	153400	134834905	1516	1516	1516	1516	0
291	20240802	153300	134834905	1516	1516	1516	1516	0
292	20240802	153200	134834905	1516	1516	1516	1516	0
293	20240802	153100	134834905	1516	1516	1516	1516	0
294	20240802	153000	134834905	1516	1516	1516	1516	1260
295	20240802	152900	132924745	1519	1519	1519	1519	0
296	20240802	152800	132924745	1519	1519	1519	1519	0
297	20240802	152700	132924745	1519	1519	1519	1519	0
298	20240802	152600	132924745	1519	1519	1519	1519	0
299	20240802	152500	132924745	1519	1519	1519	1519	0
300	20240802	152400	132924745	1519	1519	1519	1519	0
301	20240802	152300	132924745	1519	1519	1519	1519	0
302	20240802	152200	132924745	1519	1519	1519	1519	0
303	20240802	152100	132924745	1519	1519	1519	1519	0
304	20240802	152000	132924745	1519	1519	1519	1519	0
305	20240802	151900	132924745	1519	1519	1519	1519	0
306	20240802	151800	132924745	1519	1519	1519	1519	114
307	20240802	151700	132751579	1528	1528	1528	1528	0
308	20240802	151600	132751579	1528	1528	1528	1528	0
309	20240802	151500	132751579	1528	1528	1528	1528	0
310	20240802	151400	132751579	1528	1528	1528	1528	0
311	20240802	151300	132751579	1528	1528	1528	1528	0
312	20240802	151200	132751579	1528	1528	1528	1528	0
313	20240802	151100	132751579	1528	1528	1528	1528	0
314	20240802	151000	132751579	1528	1528	1528	1528	0
315	20240802	150900	132751579	1528	1528	1528	1528	0
316	20240802	150800	132751579	1528	1528	1528	1528	0
317	20240802	150700	132751579	1528	1528	1528	1528	0
318	20240802	150600	132751579	1528	1528	1528	1528	65
319	20240802	150500	132652259	1528	1528	1528	1528	0
320	20240802	150400	132652259	1528	1528	1528	1528	0
321	20240802	150300	132652259	1528	1528	1528	1528	33
322	20240802	150200	132601835	1528	1519	1528	1519	2
323	20240802	150100	132598788	1528	1528	1528	1528	0
324	20240802	150000	132598788	1528	1528	1528	1528	0
325	20240802	145900	132598788	1528	1526	1528	1526	65
326	20240802	145800	132499590	1526	1526	1526	1526	0
327	20240802	145700	132499590	1526	1526	1526	1526	1
328	20240802	145600	132498064	1520	1520	1520	1520	0
329	20240802	145500	132498064	1520	1520	1520	1520	0
330	20240802	145400	132498064	1520	1521	1521	1520	200
331	20240802	145300	132194063	1526	1526	1526	1526	0
332	20240802	145200	132194063	1526	1526	1526	1526	315
333	20240802	145100	131713373	1521	1521	1521	1521	0
334	20240802	145000	131713373	1521	1521	1521	1521	0
335	20240802	144900	131713373	1521	1521	1521	1521	0
336	20240802	144800	131713373	1521	1521	1521	1521	100
337	20240802	144700	131561273	1526	1526	1526	1526	0
338	20240802	144600	131561273	1526	1526	1526	1526	0
339	20240802	144500	131561273	1526	1526	1526	1526	192
340	20240802	144400	131268281	1525	1525	1525	1525	0
341	20240802	144300	131268281	1525	1525	1525	1525	200
342	20240802	144200	130963281	1525	1525	1525	1525	0
343	20240802	144100	130963281	1525	1525	1525	1525	0
344	20240802	144000	130963281	1525	1525	1525	1525	4857
345	20240802	143900	123556356	1526	1527	1527	1526	201
346	20240802	143800	123249430	1527	1527	1527	1527	93
347	20240802	143700	123107419	1525	1525	1525	1525	290
348	20240802	143600	122665169	1527	1527	1527	1527	0
349	20240802	143500	122665169	1527	1527	1527	1527	0
350	20240802	143400	122665169	1527	1527	1527	1527	0
351	20240802	143300	122665169	1527	1527	1527	1527	0
352	20240802	143200	122665169	1527	1526	1527	1526	1540
353	20240802	143100	120315128	1526	1527	1527	1526	167
354	20240802	143000	120060220	1528	1528	1528	1528	0
355	20240802	142900	120060220	1528	1528	1528	1528	0
356	20240802	142800	120060220	1528	1528	1528	1528	0
357	20240802	142700	120060220	1528	1528	1528	1528	0
358	20240802	142600	120060220	1528	1528	1528	1528	0
359	20240802	142500	120060220	1528	1528	1528	1528	0
360	20240802	142400	120060220	1528	1528	1528	1528	66
361	20240802	142300	119959372	1528	1528	1528	1528	0
362	20240802	142200	119959372	1528	1528	1528	1528	0
363	20240802	142100	119959372	1528	1528	1528	1528	0
364	20240802	142000	119959372	1528	1528	1528	1528	0
365	20240802	141900	119959372	1528	1528	1528	1528	4
366	20240802	141800	119953260	1525	1525	1525	1525	50
367	20240802	141700	119877010	1528	1528	1528	1528	66
368	20240802	141600	119776162	1528	1528	1528	1528	7
369	20240802	141500	119765466	1528	1528	1528	1528	0
370	20240802	141400	119765466	1528	1528	1528	1528	0
371	20240802	141300	119765466	1528	1528	1528	1528	0
372	20240802	141200	119765466	1528	1528	1528	1528	0
373	20240802	141100	119765466	1528	1528	1528	1528	0
374	20240802	141000	119765466	1528	1528	1528	1528	66
375	20240802	140900	119664618	1528	1528	1528	1528	0
376	20240802	140800	119664618	1528	1528	1528	1528	0
377	20240802	140700	119664618	1528	1528	1528	1528	0
378	20240802	140600	119664618	1528	1528	1528	1528	0
379	20240802	140500	119664618	1528	1528	1528	1528	0
380	20240802	140400	119664618	1528	1528	1528	1528	0
381	20240802	140300	119664618	1528	1528	1528	1528	66
382	20240802	140200	119563770	1528	1528	1528	1528	0
383	20240802	140100	119563770	1528	1528	1528	1528	0
384	20240802	140000	119563770	1528	1528	1528	1528	0
385	20240802	135900	119563770	1528	1528	1528	1528	0
386	20240802	135800	119563770	1528	1528	1528	1528	0
387	20240802	135700	119563770	1528	1528	1528	1528	0
388	20240802	135600	119563770	1528	1528	1528	1528	66
389	20240802	135500	119462922	1528	1528	1528	1528	33
390	20240802	135400	119412498	1528	1528	1528	1528	1
391	20240802	135300	119410970	1528	1528	1528	1528	0
392	20240802	135200	119410970	1528	1528	1528	1528	0
393	20240802	135100	119410970	1528	1528	1528	1528	0
394	20240802	135000	119410970	1528	1528	1528	1528	0
395	20240802	134900	119410970	1528	1528	1528	1528	66
396	20240802	134800	119310122	1525	1525	1525	1525	0
397	20240802	134700	119310122	1525	1525	1525	1525	0
398	20240802	134600	119310122	1525	1525	1525	1525	0
399	20240802	134500	119310122	1525	1525	1525	1525	0
400	20240802	134400	119310122	1525	1526	1526	1525	987
401	20240802	134300	117804887	1528	1528	1528	1528	0
402	20240802	134200	117804887	1528	1528	1528	1528	66
403	20240802	134100	117704039	1528	1528	1528	1528	10
404	20240802	134000	117688759	1528	1528	1528	1528	0
405	20240802	133900	117688759	1528	1528	1528	1528	0
406	20240802	133800	117688759	1528	1528	1528	1528	0
407	20240802	133700	117688759	1528	1528	1528	1528	0
408	20240802	133600	117688759	1528	1528	1528	1528	0
409	20240802	133500	117688759	1528	1528	1528	1528	68
410	20240802	133400	117584855	1528	1528	1528	1528	0
411	20240802	133300	117584855	1528	1528	1528	1528	5
412	20240802	133200	117577215	1528	1528	1528	1528	0
413	20240802	133100	117577215	1528	1528	1528	1528	0
414	20240802	133000	117577215	1528	1528	1528	1528	0
415	20240802	132900	117577215	1528	1528	1528	1528	0
416	20240802	132800	117577215	1528	1528	1528	1528	66
417	20240802	132700	117476367	1528	1528	1528	1528	0
418	20240802	132600	117476367	1528	1528	1528	1528	0
419	20240802	132500	117476367	1528	1528	1528	1528	0
420	20240802	132400	117476367	1528	1528	1528	1528	0
421	20240802	132300	117476367	1528	1528	1528	1528	0
422	20240802	132200	117476367	1528	1528	1528	1528	0
423	20240802	132100	117476367	1528	1528	1528	1528	66
424	20240802	132000	117375519	1525	1525	1525	1525	398
425	20240802	131900	116768569	1528	1528	1528	1528	0
426	20240802	131800	116768569	1528	1528	1528	1528	0
427	20240802	131700	116768569	1528	1528	1528	1528	0
428	20240802	131600	116768569	1528	1528	1528	1528	0
429	20240802	131500	116768569	1528	1528	1528	1528	0
430	20240802	131400	116768569	1528	1528	1528	1528	66
431	20240802	131300	116667721	1528	1528	1528	1528	0
432	20240802	131200	116667721	1528	1525	1528	1525	85
433	20240802	131100	116537880	1520	1520	1520	1520	1134
434	20240802	131000	114814200	1520	1520	1520	1520	1000
435	20240802	130900	113294200	1525	1525	1525	1525	0
436	20240802	130800	113294200	1525	1525	1525	1525	0
437	20240802	130700	113294200	1525	1525	1525	1525	66
438	20240802	130600	113193550	1525	1525	1525	1525	0
439	20240802	130500	113193550	1525	1521	1525	1521	2564
440	20240802	130400	109283650	1521	1521	1521	1521	0
441	20240802	130300	109283650	1521	1521	1521	1521	0
442	20240802	130200	109283650	1521	1521	1521	1521	0
443	20240802	130100	109283650	1521	1521	1521	1521	0
444	20240802	130000	109283650	1521	1521	1521	1521	66
445	20240802	125900	109183264	1521	1521	1521	1521	0
446	20240802	125800	109183264	1521	1521	1521	1521	0
447	20240802	125700	109183264	1521	1521	1521	1521	0
448	20240802	125600	109183264	1521	1521	1521	1521	0
449	20240802	125500	109183264	1521	1521	1521	1521	0
450	20240802	125400	109183264	1521	1521	1521	1521	0
451	20240802	125300	109183264	1521	1521	1521	1521	66
452	20240802	125200	109082878	1515	1515	1515	1515	0
453	20240802	125100	109082878	1515	1515	1515	1515	0
454	20240802	125000	109082878	1515	1515	1515	1515	0
455	20240802	124900	109082878	1515	1515	1515	1515	0
456	20240802	124800	109082878	1515	1515	1515	1515	0
457	20240802	124700	109082878	1515	1515	1515	1515	0
458	20240802	124600	109082878	1515	1515	1515	1515	0
459	20240802	124500	109082878	1515	1515	1515	1515	0
460	20240802	124400	109082878	1515	1515	1515	1515	0
461	20240802	124300	109082878	1515	1515	1515	1515	0
462	20240802	124200	109082878	1515	1515	1515	1515	0
463	20240802	124100	109082878	1515	1515	1515	1515	0
464	20240802	124000	109082878	1515	1515	1515	1515	0
465	20240802	123900	109082878	1515	1515	1515	1515	0
466	20240802	123800	109082878	1515	1516	1516	1515	328
467	20240802	123700	108585953	1521	1521	1521	1521	0
468	20240802	123600	108585953	1521	1521	1521	1521	0
469	20240802	123500	108585953	1521	1521	1521	1521	0
470	20240802	123400	108585953	1521	1521	1521	1521	0
471	20240802	123300	108585953	1521	1521	1521	1521	0
472	20240802	123200	108585953	1521	1521	1521	1521	0
473	20240802	123100	108585953	1521	1521	1521	1521	0
474	20240802	123000	108585953	1521	1521	1521	1521	0
475	20240802	122900	108585953	1521	1521	1521	1521	0
476	20240802	122800	108585953	1521	1521	1521	1521	0
477	20240802	122700	108585953	1521	1521	1521	1521	3
478	20240802	122600	108581390	1521	1521	1521	1521	0
479	20240802	122500	108581390	1521	1521	1521	1521	0
480	20240802	122400	108581390	1521	1521	1521	1521	0
481	20240802	122300	108581390	1521	1521	1521	1521	0
482	20240802	122200	108581390	1521	1521	1521	1521	1
483	20240802	122100	108579869	1521	1521	1521	1521	0
484	20240802	122000	108579869	1521	1521	1521	1521	0
485	20240802	121900	108579869	1521	1521	1521	1521	0
486	20240802	121800	108579869	1521	1521	1521	1521	0
487	20240802	121700	108579869	1521	1521	1521	1521	0
488	20240802	121600	108579869	1521	1521	1521	1521	0
489	20240802	121500	108579869	1521	1521	1521	1521	0
490	20240802	121400	108579869	1521	1521	1521	1521	0
491	20240802	121300	108579869	1521	1521	1521	1521	0
492	20240802	121200	108579869	1521	1521	1521	1521	1
493	20240802	121100	108578348	1521	1521	1521	1521	0
494	20240802	121000	108578348	1521	1521	1521	1521	1
495	20240802	120900	108576827	1516	1516	1516	1516	2
496	20240802	120800	108573795	1520	1520	1520	1520	1
497	20240802	120700	108572275	1518	1518	1519	1518	4758
498	20240802	120600	101349565	1518	1518	1518	1518	2000
499	20240802	120500	98313565	1511	1511	1511	1511	0
500	20240802	120400	98313565	1511	1511	1511	1511	0
501	20240802	120300	98313565	1511	1511	1511	1511	0
502	20240802	120200	98313565	1511	1511	1511	1511	75
503	20240802	120100	98200240	1511	1516	1516	1511	582
504	20240802	120000	97320705	1517	1517	1517	1517	0
505	20240802	115900	97320705	1517	1517	1517	1517	1
506	20240802	115800	97319188	1517	1517	1517	1517	0
507	20240802	115700	97319188	1517	1517	1517	1517	0
508	20240802	115600	97319188	1517	1517	1517	1517	0
509	20240802	115500	97319188	1517	1517	1517	1517	0
510	20240802	115400	97319188	1517	1517	1517	1517	0
511	20240802	115300	97319188	1517	1517	1517	1517	22
512	20240802	115200	97285814	1517	1517	1517	1517	0
513	20240802	115100	97285814	1517	1517	1517	1517	64
514	20240802	115000	97188726	1517	1517	1517	1517	0
515	20240802	114900	97188726	1517	1517	1517	1517	0
516	20240802	114800	97188726	1517	1517	1517	1517	0
517	20240802	114700	97188726	1517	1517	1517	1517	0
518	20240802	114600	97188726	1517	1517	1517	1517	0
519	20240802	114500	97188726	1517	1517	1517	1517	0
520	20240802	114400	97188726	1517	1517	1517	1517	0
521	20240802	114300	97188726	1517	1517	1517	1517	0
522	20240802	114200	97188726	1517	1517	1517	1517	0
523	20240802	114100	97188726	1517	1517	1517	1517	0
524	20240802	114000	97188726	1517	1517	1517	1517	0
525	20240802	113900	97188726	1517	1517	1517	1517	0
526	20240802	113800	97188726	1517	1517	1517	1517	0
527	20240802	113700	97188726	1517	1517	1517	1517	0
528	20240802	113600	97188726	1517	1517	1517	1517	0
529	20240802	113500	97188726	1517	1517	1517	1517	0
530	20240802	113400	97188726	1517	1517	1517	1517	0
531	20240802	113300	97188726	1517	1517	1517	1517	0
532	20240802	113200	97188726	1517	1517	1517	1517	0
533	20240802	113100	97188726	1517	1517	1517	1517	0
534	20240802	113000	97188726	1517	1517	1517	1517	0
535	20240802	112900	97188726	1517	1517	1517	1517	5
536	20240802	112800	97181141	1518	1518	1518	1518	0
537	20240802	112700	97181141	1518	1518	1518	1518	0
538	20240802	112600	97181141	1518	1518	1518	1518	0
539	20240802	112500	97181141	1518	1518	1518	1518	0
540	20240802	112400	97181141	1518	1518	1518	1518	0
541	20240802	112300	97181141	1518	1517	1518	1517	8
542	20240802	112200	97169001	1518	1517	1518	1517	10
543	20240802	112100	97153822	1518	1518	1518	1518	0
544	20240802	112000	97153822	1518	1518	1518	1518	0
545	20240802	111900	97153822	1518	1518	1518	1518	0
546	20240802	111800	97153822	1518	1518	1518	1518	0
547	20240802	111700	97153822	1518	1518	1518	1518	0
548	20240802	111600	97153822	1518	1518	1518	1518	0
549	20240802	111500	97153822	1518	1518	1518	1518	2
550	20240802	111400	97150786	1518	1518	1518	1518	0
551	20240802	111300	97150786	1518	1512	1518	1512	368
552	20240802	111200	96592851	1512	1512	1512	1512	43
553	20240802	111100	96527835	1512	1512	1512	1512	11
554	20240802	111000	96511203	1512	1512	1512	1512	0
555	20240802	110900	96511203	1512	1512	1512	1512	0
556	20240802	110800	96511203	1512	1512	1512	1512	0
557	20240802	110700	96511203	1512	1512	1512	1512	0
558	20240802	110600	96511203	1512	1512	1512	1512	0
559	20240802	110500	96511203	1512	1512	1512	1512	0
560	20240802	110400	96511203	1512	1512	1512	1512	0
561	20240802	110300	96511203	1512	1512	1512	1512	0
562	20240802	110200	96511203	1512	1512	1512	1512	0
563	20240802	110100	96511203	1512	1512	1512	1512	0
564	20240802	110000	96511203	1512	1512	1512	1512	0
565	20240802	105900	96511203	1512	1512	1512	1512	0
566	20240802	105800	96511203	1512	1512	1512	1512	0
567	20240802	105700	96511203	1512	1512	1512	1512	0
568	20240802	105600	96511203	1512	1512	1512	1512	3
569	20240802	105500	96506667	1501	1501	1501	1501	0
570	20240802	105400	96506667	1501	1501	1501	1501	0
571	20240802	105300	96506667	1501	1501	1501	1501	0
572	20240802	105200	96506667	1501	1501	1501	1501	0
573	20240802	105100	96506667	1501	1501	1501	1501	0
574	20240802	105000	96506667	1501	1501	1501	1501	0
575	20240802	104900	96506667	1501	1501	1501	1501	0
576	20240802	104800	96506667	1501	1501	1501	1501	0
577	20240802	104700	96506667	1501	1502	1502	1501	158
578	20240802	104600	96269503	1513	1513	1513	1513	0
579	20240802	104500	96269503	1513	1513	1513	1513	661
580	20240802	104400	95269410	1500	1500	1500	1500	0
581	20240802	104300	95269410	1500	1500	1500	1500	0
582	20240802	104200	95269410	1500	1509	1509	1489	16372
583	20240802	104100	70712457	1520	1520	1520	1520	0
584	20240802	104000	70712457	1520	1520	1520	1520	0
585	20240802	103900	70712457	1520	1520	1520	1520	0
586	20240802	103800	70712457	1520	1520	1520	1520	0
587	20240802	103700	70712457	1520	1520	1520	1520	0
588	20240802	103600	70712457	1520	1520	1520	1520	10
589	20240802	103500	70697257	1508	1508	1508	1508	1
590	20240802	103400	70695749	1508	1511	1511	1508	176
591	20240802	103300	70430138	1523	1523	1523	1523	0
592	20240802	103200	70430138	1523	1523	1523	1523	3
593	20240802	103100	70425569	1509	1510	1510	1509	310
594	20240802	103000	69957769	1510	1510	1510	1510	1
595	20240802	102900	69956259	1511	1511	1511	1511	0
596	20240802	102800	69956259	1511	1511	1511	1511	0
597	20240802	102700	69956259	1511	1511	1511	1511	0
598	20240802	102600	69956259	1511	1512	1512	1511	130
599	20240802	102500	69759725	1523	1523	1523	1523	0
600	20240802	102400	69759725	1523	1523	1523	1523	0
601	20240802	102300	69759725	1523	1523	1523	1523	2
602	20240802	102200	69756679	1509	1509	1509	1509	0
603	20240802	102100	69756679	1509	1509	1509	1509	0
604	20240802	102000	69756679	1509	1509	1509	1509	0
605	20240802	101900	69756679	1509	1524	1524	1509	325
606	20240802	101800	69264477	1524	1524	1524	1524	0
607	20240802	101700	69264477	1524	1524	1524	1524	150
608	20240802	101600	69035877	1524	1524	1524	1524	0
609	20240802	101500	69035877	1524	1524	1524	1524	0
610	20240802	101400	69035877	1524	1524	1524	1524	0
611	20240802	101300	69035877	1524	1517	1524	1513	556
612	20240802	101200	68194093	1525	1525	1525	1525	0
613	20240802	101100	68194093	1525	1525	1525	1525	0
614	20240802	101000	68194093	1525	1525	1525	1525	8
615	20240802	100900	68181893	1524	1524	1524	1524	0
616	20240802	100800	68181893	1524	1524	1524	1524	24
617	20240802	100700	68145317	1524	1524	1524	1524	0
618	20240802	100600	68145317	1524	1524	1524	1524	10
619	20240802	100500	68130077	1524	1523	1524	1523	50
620	20240802	100400	68053883	1510	1513	1513	1508	8656
621	20240802	100300	54983155	1524	1524	1524	1524	0
622	20240802	100200	54983155	1524	1524	1524	1524	100
623	20240802	100100	54830755	1523	1523	1523	1523	0
624	20240802	100000	54830755	1523	1523	1523	1523	8
625	20240802	095900	54818571	1523	1523	1523	1523	300
626	20240802	095800	54361671	1523	1523	1523	1523	100
627	20240802	095700	54209371	1525	1522	1525	1522	66
628	20240802	095600	54108875	1509	1510	1510	1508	309
629	20240802	095500	53642650	1509	1509	1509	1509	1
630	20240802	095400	53641141	1509	1513	1513	1509	1028
631	20240802	095300	52088393	1513	1513	1513	1513	32
632	20240802	095200	52039977	1527	1527	1527	1527	8
633	20240802	095100	52027761	1514	1519	1519	1512	789
634	20240802	095000	50833050	1520	1519	1520	1519	165
635	20240802	094900	50582383	1528	1528	1528	1528	0
636	20240802	094800	50582383	1528	1528	1528	1528	3
637	20240802	094700	50577799	1529	1529	1529	1529	10
638	20240802	094600	50562509	1529	1529	1529	1529	0
639	20240802	094500	50562509	1529	1529	1529	1529	0
640	20240802	094400	50562509	1529	1529	1529	1529	0
641	20240802	094300	50562509	1529	1529	1529	1529	0
642	20240802	094200	50562509	1529	1517	1529	1517	4
643	20240802	094100	50556405	1518	1541	1541	1518	8461
644	20240802	094000	37695702	1541	1520	1541	1520	67
645	20240802	093900	37593467	1520	1530	1530	1520	1094
646	20240802	093800	35928245	1541	1541	1541	1541	3
647	20240802	093700	35923622	1541	1530	1541	1530	10
648	20240802	093600	35908311	1530	1530	1530	1530	50
649	20240802	093500	35831811	1530	1530	1530	1530	3
650	20240802	093400	35827221	1525	1525	1525	1525	0
651	20240802	093300	35827221	1525	1527	1527	1525	7
652	20240802	093200	35816535	1530	1541	1541	1530	158
653	20240802	093100	35573090	1530	1530	1530	1530	64
654	20240802	093000	35475170	1530	1530	1530	1530	0
655	20240802	092900	35475170	1530	1542	1542	1530	42
656	20240802	092800	35410454	1542	1542	1542	1542	0
657	20240802	092700	35410454	1542	1542	1542	1542	0
658	20240802	092600	35410454	1542	1530	1542	1523	105
659	20240802	092500	35248808	1531	1540	1540	1531	10
660	20240802	092400	35233453	1524	1520	1524	1520	1290
661	20240802	092300	33271741	1518	1533	1533	1518	1677
662	20240802	092200	30715287	1527	1527	1527	1527	0
663	20240802	092100	30715287	1527	1532	1532	1527	200
664	20240802	092000	30409783	1534	1535	1535	1532	339
665	20240802	091900	29889566	1535	1535	1535	1535	0
666	20240802	091800	29889566	1535	1535	1535	1535	89
667	20240802	091700	29752951	1535	1538	1538	1535	95
668	20240802	091600	29606987	1538	1542	1542	1538	3793
669	20240802	091500	23761000	1542	1544	1544	1542	779
670	20240802	091400	22559125	1549	1549	1549	1549	500
671	20240802	091300	21784625	1543	1544	1544	1543	350
672	20240802	091200	21244425	1545	1554	1554	1545	11423
673	20240802	091100	3531978	1555	1559	1559	1555	1321
674	20240802	091000	1472639	1559	1559	1559	1559	1
675	20240802	090900	1471080	1560	1560	1560	1560	0
676	20240802	090800	1471080	1560	1560	1560	1560	0
677	20240802	090700	1471080	1560	1560	1560	1560	0
678	20240802	090600	1471080	1560	1560	1560	1560	0
679	20240802	090500	1471080	1560	1560	1560	1560	0
680	20240802	090400	1471080	1560	1560	1560	1560	365
681	20240802	090300	901680	1560	1560	1560	1560	0
682	20240802	090200	901680	1560	1560	1560	1560	0
683	20240802	090100	901680	1560	1560	1560	1560	128
684	20240802	090000	702000	1560	1560	1560	1560	450