KissMeData/155660/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202200	78902000	4195	4195	4195	4195	329
3	20240802	202100	78902000	4195	4195	4195	4195	0
4	20240802	202000	78902000	4195	4195	4195	4195	0
5	20240802	201900	78902000	4195	4195	4195	4195	0
6	20240802	201800	78902000	4195	4195	4195	4195	0
7	20240802	201700	78902000	4195	4195	4195	4195	0
8	20240802	201600	78902000	4195	4195	4195	4195	0
9	20240802	201500	78902000	4195	4195	4195	4195	0
10	20240802	201400	78902000	4195	4195	4195	4195	0
11	20240802	201300	78902000	4195	4195	4195	4195	0
12	20240802	201200	78902000	4195	4195	4195	4195	0
13	20240802	201100	78902000	4195	4195	4195	4195	0
14	20240802	201000	78902000	4195	4195	4195	4195	0
15	20240802	200900	78902000	4195	4195	4195	4195	0
16	20240802	200800	78902000	4195	4195	4195	4195	0
17	20240802	200700	78902000	4195	4195	4195	4195	0
18	20240802	200600	78902000	4195	4195	4195	4195	0
19	20240802	200500	78902000	4195	4195	4195	4195	0
20	20240802	200400	78902000	4195	4195	4195	4195	0
21	20240802	200300	78902000	4195	4195	4195	4195	0
22	20240802	200200	78902000	4195	4195	4195	4195	0
23	20240802	200100	78902000	4195	4195	4195	4195	0
24	20240802	200000	78902000	4195	4195	4195	4195	0
25	20240802	195900	78902000	4195	4195	4195	4195	0
26	20240802	195800	78902000	4195	4195	4195	4195	0
27	20240802	195700	78902000	4195	4195	4195	4195	0
28	20240802	195600	78902000	4195	4195	4195	4195	0
29	20240802	195500	78902000	4195	4195	4195	4195	0
30	20240802	195400	78902000	4195	4195	4195	4195	0
31	20240802	195300	78902000	4195	4195	4195	4195	0
32	20240802	195200	78902000	4195	4195	4195	4195	329
33	20240802	195100	78902000	4195	4195	4195	4195	0
34	20240802	195000	78902000	4195	4195	4195	4195	0
35	20240802	194900	78902000	4195	4195	4195	4195	0
36	20240802	194800	78902000	4195	4195	4195	4195	0
37	20240802	194700	78902000	4195	4195	4195	4195	0
38	20240802	194600	78902000	4195	4195	4195	4195	0
39	20240802	194500	78902000	4195	4195	4195	4195	0
40	20240802	194400	78902000	4195	4195	4195	4195	0
41	20240802	194300	78902000	4195	4195	4195	4195	0
42	20240802	194200	78902000	4195	4195	4195	4195	0
43	20240802	194100	78902000	4195	4195	4195	4195	0
44	20240802	194000	78902000	4195	4195	4195	4195	0
45	20240802	193900	78902000	4195	4195	4195	4195	0
46	20240802	193800	78902000	4195	4195	4195	4195	0
47	20240802	193700	78902000	4195	4195	4195	4195	0
48	20240802	193600	78902000	4195	4195	4195	4195	0
49	20240802	193500	78902000	4195	4195	4195	4195	0
50	20240802	193400	78902000	4195	4195	4195	4195	0
51	20240802	193300	78902000	4195	4195	4195	4195	0
52	20240802	193200	78902000	4195	4195	4195	4195	0
53	20240802	193100	78902000	4195	4195	4195	4195	0
54	20240802	193000	78902000	4195	4195	4195	4195	0
55	20240802	192900	78902000	4195	4195	4195	4195	0
56	20240802	192800	78902000	4195	4195	4195	4195	0
57	20240802	192700	78902000	4195	4195	4195	4195	0
58	20240802	192600	78902000	4195	4195	4195	4195	0
59	20240802	192500	78902000	4195	4195	4195	4195	0
60	20240802	192400	78902000	4195	4195	4195	4195	0
61	20240802	192300	78902000	4195	4195	4195	4195	0
62	20240802	192200	78902000	4195	4195	4195	4195	329
63	20240802	192100	78902000	4195	4195	4195	4195	0
64	20240802	192000	78902000	4195	4195	4195	4195	0
65	20240802	191900	78902000	4195	4195	4195	4195	0
66	20240802	191800	78902000	4195	4195	4195	4195	0
67	20240802	191700	78902000	4195	4195	4195	4195	0
68	20240802	191600	78902000	4195	4195	4195	4195	0
69	20240802	191500	78902000	4195	4195	4195	4195	0
70	20240802	191400	78902000	4195	4195	4195	4195	0
71	20240802	191300	78902000	4195	4195	4195	4195	0
72	20240802	191200	78902000	4195	4195	4195	4195	0
73	20240802	191100	78902000	4195	4195	4195	4195	0
74	20240802	191000	78902000	4195	4195	4195	4195	0
75	20240802	190900	78902000	4195	4195	4195	4195	0
76	20240802	190800	78902000	4195	4195	4195	4195	0
77	20240802	190700	78902000	4195	4195	4195	4195	0
78	20240802	190600	78902000	4195	4195	4195	4195	0
79	20240802	190500	78902000	4195	4195	4195	4195	0
80	20240802	190400	78902000	4195	4195	4195	4195	0
81	20240802	190300	78902000	4195	4195	4195	4195	0
82	20240802	190200	78902000	4195	4195	4195	4195	0
83	20240802	190100	78902000	4195	4195	4195	4195	0
84	20240802	190000	78902000	4195	4195	4195	4195	0
85	20240802	185900	78902000	4195	4195	4195	4195	0
86	20240802	185800	78902000	4195	4195	4195	4195	0
87	20240802	185700	78902000	4195	4195	4195	4195	0
88	20240802	185600	78902000	4195	4195	4195	4195	0
89	20240802	185500	78902000	4195	4195	4195	4195	0
90	20240802	185400	78902000	4195	4195	4195	4195	0
91	20240802	185300	78902000	4195	4195	4195	4195	0
92	20240802	185200	78902000	4195	4195	4195	4195	329
93	20240802	185100	78902000	4195	4195	4195	4195	0
94	20240802	185000	78902000	4195	4195	4195	4195	0
95	20240802	184900	78902000	4195	4195	4195	4195	0
96	20240802	184800	78902000	4195	4195	4195	4195	0
97	20240802	184700	78902000	4195	4195	4195	4195	0
98	20240802	184600	78902000	4195	4195	4195	4195	0
99	20240802	184500	78902000	4195	4195	4195	4195	0
100	20240802	184400	78902000	4195	4195	4195	4195	0
101	20240802	184300	78902000	4195	4195	4195	4195	0
102	20240802	184200	78902000	4195	4195	4195	4195	0
103	20240802	184100	78902000	4195	4195	4195	4195	0
104	20240802	184000	78902000	4195	4195	4195	4195	0
105	20240802	183900	78902000	4195	4195	4195	4195	0
106	20240802	183800	78902000	4195	4195	4195	4195	0
107	20240802	183700	78902000	4195	4195	4195	4195	0
108	20240802	183600	78902000	4195	4195	4195	4195	0
109	20240802	183500	78902000	4195	4195	4195	4195	0
110	20240802	183400	78902000	4195	4195	4195	4195	0
111	20240802	183300	78902000	4195	4195	4195	4195	0
112	20240802	183200	78902000	4195	4195	4195	4195	0
113	20240802	183100	78902000	4195	4195	4195	4195	0
114	20240802	183000	78902000	4195	4195	4195	4195	0
115	20240802	182900	78902000	4195	4195	4195	4195	0
116	20240802	182800	78902000	4195	4195	4195	4195	0
117	20240802	182700	78902000	4195	4195	4195	4195	0
118	20240802	182600	78902000	4195	4195	4195	4195	0
119	20240802	182500	78902000	4195	4195	4195	4195	0
120	20240802	182400	78902000	4195	4195	4195	4195	0
121	20240802	182300	78902000	4195	4195	4195	4195	0
122	20240802	182200	78902000	4195	4195	4195	4195	329
123	20240802	182100	78902000	4195	4195	4195	4195	0
124	20240802	182000	78902000	4195	4195	4195	4195	0
125	20240802	181900	78902000	4195	4195	4195	4195	0
126	20240802	181800	78902000	4195	4195	4195	4195	0
127	20240802	181700	78902000	4195	4195	4195	4195	0
128	20240802	181600	78902000	4195	4195	4195	4195	0
129	20240802	181500	78902000	4195	4195	4195	4195	0
130	20240802	181400	78902000	4195	4195	4195	4195	0
131	20240802	181300	78902000	4195	4195	4195	4195	0
132	20240802	181200	78902000	4195	4195	4195	4195	0
133	20240802	181100	78902000	4195	4195	4195	4195	0
134	20240802	181000	78902000	4195	4195	4195	4195	0
135	20240802	180900	78902000	4195	4195	4195	4195	0
136	20240802	180800	78902000	4195	4195	4195	4195	0
137	20240802	180700	78902000	4195	4195	4195	4195	0
138	20240802	180600	78902000	4195	4195	4195	4195	0
139	20240802	180500	78902000	4195	4195	4195	4195	0
140	20240802	180400	78902000	4195	4195	4195	4195	0
141	20240802	180300	78902000	4195	4195	4195	4195	0
142	20240802	180200	78902000	4195	4195	4195	4195	0
143	20240802	180100	78902000	4195	4195	4195	4195	0
144	20240802	180000	78902000	4195	4195	4195	4195	0
145	20240802	175900	78902000	4195	4195	4195	4195	0
146	20240802	175800	78902000	4195	4195	4195	4195	0
147	20240802	175700	78902000	4195	4195	4195	4195	0
148	20240802	175600	78902000	4195	4195	4195	4195	0
149	20240802	175500	78902000	4195	4195	4195	4195	0
150	20240802	175400	78902000	4195	4195	4195	4195	0
151	20240802	175300	78902000	4195	4195	4195	4195	0
152	20240802	175200	78902000	4195	4195	4195	4195	329
153	20240802	175100	78902000	4195	4195	4195	4195	0
154	20240802	175000	78902000	4195	4195	4195	4195	0
155	20240802	174900	78902000	4195	4195	4195	4195	0
156	20240802	174800	78902000	4195	4195	4195	4195	0
157	20240802	174700	78902000	4195	4195	4195	4195	0
158	20240802	174600	78902000	4195	4195	4195	4195	0
159	20240802	174500	78902000	4195	4195	4195	4195	0
160	20240802	174400	78902000	4195	4195	4195	4195	0
161	20240802	174300	78902000	4195	4195	4195	4195	0
162	20240802	174200	78902000	4195	4195	4195	4195	0
163	20240802	174100	78902000	4195	4195	4195	4195	0
164	20240802	174000	78902000	4195	4195	4195	4195	0
165	20240802	173900	78902000	4195	4195	4195	4195	0
166	20240802	173800	78902000	4195	4195	4195	4195	0
167	20240802	173700	78902000	4195	4195	4195	4195	0
168	20240802	173600	78902000	4195	4195	4195	4195	0
169	20240802	173500	78902000	4195	4195	4195	4195	0
170	20240802	173400	78902000	4195	4195	4195	4195	0
171	20240802	173300	78902000	4195	4195	4195	4195	0
172	20240802	173200	78902000	4195	4195	4195	4195	0
173	20240802	173100	78902000	4195	4195	4195	4195	0
174	20240802	173000	78902000	4195	4195	4195	4195	0
175	20240802	172900	78902000	4195	4195	4195	4195	0
176	20240802	172800	78902000	4195	4195	4195	4195	0
177	20240802	172700	78902000	4195	4195	4195	4195	0
178	20240802	172600	78902000	4195	4195	4195	4195	0
179	20240802	172500	78902000	4195	4195	4195	4195	0
180	20240802	172400	78902000	4195	4195	4195	4195	0
181	20240802	172300	78902000	4195	4195	4195	4195	0
182	20240802	172200	78902000	4195	4195	4195	4195	329
183	20240802	172100	78902000	4195	4195	4195	4195	0
184	20240802	172000	78902000	4195	4195	4195	4195	0
185	20240802	171900	78902000	4195	4195	4195	4195	0
186	20240802	171800	78902000	4195	4195	4195	4195	0
187	20240802	171700	78902000	4195	4195	4195	4195	0
188	20240802	171600	78902000	4195	4195	4195	4195	0
189	20240802	171500	78902000	4195	4195	4195	4195	0
190	20240802	171400	78902000	4195	4195	4195	4195	0
191	20240802	171300	78902000	4195	4195	4195	4195	0
192	20240802	171200	78902000	4195	4195	4195	4195	0
193	20240802	171100	78902000	4195	4195	4195	4195	0
194	20240802	171000	78902000	4195	4195	4195	4195	0
195	20240802	170900	78902000	4195	4195	4195	4195	0
196	20240802	170800	78902000	4195	4195	4195	4195	0
197	20240802	170700	78902000	4195	4195	4195	4195	0
198	20240802	170600	78902000	4195	4195	4195	4195	0
199	20240802	170500	78902000	4195	4195	4195	4195	0
200	20240802	170400	78902000	4195	4195	4195	4195	0
201	20240802	170300	78902000	4195	4195	4195	4195	0
202	20240802	170200	78902000	4195	4195	4195	4195	0
203	20240802	170100	78902000	4195	4195	4195	4195	0
204	20240802	170000	78902000	4195	4195	4195	4195	0
205	20240802	165900	78902000	4195	4195	4195	4195	0
206	20240802	165800	78902000	4195	4195	4195	4195	0
207	20240802	165700	78902000	4195	4195	4195	4195	0
208	20240802	165600	78902000	4195	4195	4195	4195	0
209	20240802	165500	78902000	4195	4195	4195	4195	0
210	20240802	165400	78902000	4195	4195	4195	4195	0
211	20240802	165300	78902000	4195	4195	4195	4195	0
212	20240802	165200	78902000	4195	4195	4195	4195	329
213	20240802	165100	78902000	4195	4195	4195	4195	0
214	20240802	165000	78902000	4195	4195	4195	4195	0
215	20240802	164900	78902000	4195	4195	4195	4195	0
216	20240802	164800	78902000	4195	4195	4195	4195	0
217	20240802	164700	78902000	4195	4195	4195	4195	0
218	20240802	164600	78902000	4195	4195	4195	4195	0
219	20240802	164500	78902000	4195	4195	4195	4195	0
220	20240802	164400	78902000	4195	4195	4195	4195	0
221	20240802	164300	78902000	4195	4195	4195	4195	0
222	20240802	164200	78902000	4195	4195	4195	4195	0
223	20240802	164100	78902000	4195	4195	4195	4195	0
224	20240802	164000	78902000	4195	4195	4195	4195	0
225	20240802	163900	78902000	4195	4195	4195	4195	0
226	20240802	163800	78902000	4195	4195	4195	4195	0
227	20240802	163700	78902000	4195	4195	4195	4195	0
228	20240802	163600	78902000	4195	4195	4195	4195	0
229	20240802	163500	78902000	4195	4195	4195	4195	0
230	20240802	163400	78902000	4195	4195	4195	4195	0
231	20240802	163300	78902000	4195	4195	4195	4195	0
232	20240802	163200	78902000	4195	4195	4195	4195	0
233	20240802	163100	78902000	4195	4195	4195	4195	0
234	20240802	163000	78902000	4195	4195	4195	4195	0
235	20240802	162900	78902000	4195	4195	4195	4195	0
236	20240802	162800	78902000	4195	4195	4195	4195	0
237	20240802	162700	78902000	4195	4195	4195	4195	0
238	20240802	162600	78902000	4195	4195	4195	4195	0
239	20240802	162500	78902000	4195	4195	4195	4195	0
240	20240802	162400	78902000	4195	4195	4195	4195	0
241	20240802	162300	78902000	4195	4195	4195	4195	0
242	20240802	162200	78902000	4195	4195	4195	4195	329
243	20240802	162100	78902000	4195	4195	4195	4195	0
244	20240802	162000	78902000	4195	4195	4195	4195	0
245	20240802	161900	78902000	4195	4195	4195	4195	0
246	20240802	161800	78902000	4195	4195	4195	4195	0
247	20240802	161700	78902000	4195	4195	4195	4195	0
248	20240802	161600	78902000	4195	4195	4195	4195	0
249	20240802	161500	78902000	4195	4195	4195	4195	0
250	20240802	161400	78902000	4195	4195	4195	4195	0
251	20240802	161300	78902000	4195	4195	4195	4195	0
252	20240802	161200	78902000	4195	4195	4195	4195	0
253	20240802	161100	78902000	4195	4195	4195	4195	0
254	20240802	161000	78902000	4195	4195	4195	4195	0
255	20240802	160900	78902000	4195	4195	4195	4195	0
256	20240802	160800	78902000	4195	4195	4195	4195	0
257	20240802	160700	78902000	4195	4195	4195	4195	0
258	20240802	160600	78902000	4195	4195	4195	4195	0
259	20240802	160500	78902000	4195	4195	4195	4195	0
260	20240802	160400	78902000	4195	4195	4195	4195	0
261	20240802	160300	78902000	4195	4195	4195	4195	0
262	20240802	160200	78902000	4195	4195	4195	4195	0
263	20240802	160100	78902000	4195	4195	4195	4195	0
264	20240802	160000	78902000	4195	4195	4195	4195	0
265	20240802	155900	78902000	4195	4195	4195	4195	0
266	20240802	155800	78902000	4195	4195	4195	4195	0
267	20240802	155700	78902000	4195	4195	4195	4195	0
268	20240802	155600	78902000	4195	4195	4195	4195	0
269	20240802	155500	78902000	4195	4195	4195	4195	0
270	20240802	155400	78902000	4195	4195	4195	4195	0
271	20240802	155300	78902000	4195	4195	4195	4195	0
272	20240802	155200	78902000	4195	4195	4195	4195	329
273	20240802	155100	78902000	4195	4195	4195	4195	0
274	20240802	155000	78902000	4195	4195	4195	4195	0
275	20240802	154900	78902000	4195	4195	4195	4195	0
276	20240802	154800	78902000	4195	4195	4195	4195	0
277	20240802	154700	78902000	4195	4195	4195	4195	0
278	20240802	154600	78902000	4195	4195	4195	4195	0
279	20240802	154500	78902000	4195	4195	4195	4195	0
280	20240802	154400	78902000	4195	4195	4195	4195	0
281	20240802	154300	78902000	4195	4195	4195	4195	0
282	20240802	154200	78902000	4195	4195	4195	4195	0
283	20240802	154100	78902000	4195	4195	4195	4195	0
284	20240802	154000	78902000	4195	4195	4195	4195	0
285	20240802	153900	78902000	4195	4195	4195	4195	0
286	20240802	153800	78902000	4195	4195	4195	4195	0
287	20240802	153700	78902000	4195	4195	4195	4195	0
288	20240802	153600	78902000	4195	4195	4195	4195	0
289	20240802	153500	78902000	4195	4195	4195	4195	0
290	20240802	153400	78902000	4195	4195	4195	4195	0
291	20240802	153300	78902000	4195	4195	4195	4195	0
292	20240802	153200	78902000	4195	4195	4195	4195	0
293	20240802	153100	78902000	4195	4195	4195	4195	0
294	20240802	153000	78902000	4195	4195	4195	4195	329
295	20240802	152900	77521845	4185	4185	4185	4185	0
296	20240802	152800	77521845	4185	4185	4185	4185	0
297	20240802	152700	77521845	4185	4185	4185	4185	0
298	20240802	152600	77521845	4185	4185	4185	4185	0
299	20240802	152500	77521845	4185	4185	4185	4185	0
300	20240802	152400	77521845	4185	4185	4185	4185	0
301	20240802	152300	77521845	4185	4185	4185	4185	0
302	20240802	152200	77521845	4185	4185	4185	4185	0
303	20240802	152100	77521845	4185	4185	4185	4185	0
304	20240802	152000	77521845	4185	4185	4185	4185	0
305	20240802	151900	77521845	4185	4175	4185	4175	11
306	20240802	151800	77475910	4175	4175	4175	4175	1
307	20240802	151700	77471735	4185	4185	4185	4185	0
308	20240802	151600	77471735	4185	4185	4185	4185	0
309	20240802	151500	77471735	4185	4185	4185	4185	0
310	20240802	151400	77471735	4185	4185	4185	4185	4
311	20240802	151300	77454995	4180	4180	4180	4180	1
312	20240802	151200	77450815	4185	4185	4185	4185	0
313	20240802	151100	77450815	4185	4185	4185	4185	0
314	20240802	151000	77450815	4185	4185	4185	4185	2
315	20240802	150900	77442445	4185	4185	4185	4185	0
316	20240802	150800	77442445	4185	4185	4185	4185	7
317	20240802	150700	77413150	4185	4185	4185	4185	0
318	20240802	150600	77413150	4185	4185	4185	4185	1
319	20240802	150500	77408965	4175	4175	4175	4175	200
320	20240802	150400	76573965	4175	4175	4175	4175	0
321	20240802	150300	76573965	4175	4175	4175	4175	0
322	20240802	150200	76573965	4175	4175	4175	4175	0
323	20240802	150100	76573965	4175	4175	4175	4175	0
324	20240802	150000	76573965	4175	4175	4175	4175	17
325	20240802	145900	76502990	4175	4175	4175	4175	1
326	20240802	145800	76498815	4170	4170	4170	4170	0
327	20240802	145700	76498815	4170	4170	4170	4170	0
328	20240802	145600	76498815	4170	4170	4170	4170	0
329	20240802	145500	76498815	4170	4170	4170	4170	0
330	20240802	145400	76498815	4170	4170	4170	4170	0
331	20240802	145300	76498815	4170	4170	4170	4170	0
332	20240802	145200	76498815	4170	4170	4170	4170	0
333	20240802	145100	76498815	4170	4170	4170	4170	0
334	20240802	145000	76498815	4170	4170	4170	4170	0
335	20240802	144900	76498815	4170	4170	4170	4170	0
336	20240802	144800	76498815	4170	4170	4170	4170	0
337	20240802	144700	76498815	4170	4170	4170	4170	0
338	20240802	144600	76498815	4170	4170	4170	4170	0
339	20240802	144500	76498815	4170	4170	4170	4170	3
340	20240802	144400	76486305	4165	4165	4165	4165	0
341	20240802	144300	76486305	4165	4165	4165	4165	2
342	20240802	144200	76477975	4160	4160	4160	4160	0
343	20240802	144100	76477975	4160	4160	4160	4160	0
344	20240802	144000	76477975	4160	4160	4160	4160	0
345	20240802	143900	76477975	4160	4165	4165	4160	294
346	20240802	143800	75254930	4170	4170	4170	4170	198
347	20240802	143700	74429270	4170	4170	4170	4170	500
348	20240802	143600	72344270	4175	4175	4175	4175	0
349	20240802	143500	72344270	4175	4175	4175	4175	0
350	20240802	143400	72344270	4175	4175	4175	4175	0
351	20240802	143300	72344270	4175	4175	4175	4175	0
352	20240802	143200	72344270	4175	4175	4175	4175	0
353	20240802	143100	72344270	4175	4175	4175	4175	0
354	20240802	143000	72344270	4175	4175	4175	4175	0
355	20240802	142900	72344270	4175	4175	4175	4175	40
356	20240802	142800	72177270	4175	4170	4175	4170	215
357	20240802	142700	71280715	4170	4170	4170	4170	0
358	20240802	142600	71280715	4170	4170	4170	4170	0
359	20240802	142500	71280715	4170	4170	4170	4170	0
360	20240802	142400	71280715	4170	4170	4170	4170	100
361	20240802	142300	70863715	4175	4175	4175	4175	0
362	20240802	142200	70863715	4175	4175	4175	4175	302
363	20240802	142100	69602865	4175	4175	4175	4175	0
364	20240802	142000	69602865	4175	4175	4175	4175	0
365	20240802	141900	69602865	4175	4175	4175	4175	0
366	20240802	141800	69602865	4175	4175	4175	4175	0
367	20240802	141700	69602865	4175	4175	4175	4175	0
368	20240802	141600	69602865	4175	4175	4175	4175	3
369	20240802	141500	69590340	4175	4175	4175	4175	0
370	20240802	141400	69590340	4175	4175	4175	4175	2
371	20240802	141300	69581990	4180	4180	4180	4180	0
372	20240802	141200	69581990	4180	4180	4180	4180	0
373	20240802	141100	69581990	4180	4180	4180	4180	168
374	20240802	141000	68879750	4185	4185	4185	4185	0
375	20240802	140900	68879750	4185	4185	4185	4185	0
376	20240802	140800	68879750	4185	4185	4185	4185	0
377	20240802	140700	68879750	4185	4185	4185	4185	1
378	20240802	140600	68875565	4180	4180	4180	4180	0
379	20240802	140500	68875565	4180	4180	4180	4180	0
380	20240802	140400	68875565	4180	4180	4180	4180	0
381	20240802	140300	68875565	4180	4180	4180	4180	0
382	20240802	140200	68875565	4180	4180	4180	4180	0
383	20240802	140100	68875565	4180	4175	4180	4175	763
384	20240802	140000	65686480	4170	4170	4170	4170	0
385	20240802	135900	65686480	4170	4170	4170	4170	3
386	20240802	135800	65673970	4170	4170	4170	4170	0
387	20240802	135700	65673970	4170	4170	4170	4170	1
388	20240802	135600	65669800	4165	4165	4165	4165	0
389	20240802	135500	65669800	4165	4165	4165	4165	0
390	20240802	135400	65669800	4165	4165	4165	4165	104
391	20240802	135300	65236640	4165	4165	4165	4165	0
392	20240802	135200	65236640	4165	4165	4165	4165	0
393	20240802	135100	65236640	4165	4165	4165	4165	0
394	20240802	135000	65236640	4165	4165	4165	4165	0
395	20240802	134900	65236640	4165	4165	4165	4165	0
396	20240802	134800	65236640	4165	4165	4165	4165	0
397	20240802	134700	65236640	4165	4165	4165	4165	0
398	20240802	134600	65236640	4165	4165	4165	4165	199
399	20240802	134500	64407805	4165	4165	4165	4165	0
400	20240802	134400	64407805	4165	4165	4165	4165	1
401	20240802	134300	64403640	4165	4165	4165	4165	0
402	20240802	134200	64403640	4165	4165	4165	4165	0
403	20240802	134100	64403640	4165	4165	4165	4165	0
404	20240802	134000	64403640	4165	4165	4165	4165	0
405	20240802	133900	64403640	4165	4165	4165	4165	0
406	20240802	133800	64403640	4165	4165	4165	4165	0
407	20240802	133700	64403640	4165	4165	4165	4165	0
408	20240802	133600	64403640	4165	4165	4165	4165	0
409	20240802	133500	64403640	4165	4165	4165	4165	0
410	20240802	133400	64403640	4165	4165	4165	4165	0
411	20240802	133300	64403640	4165	4165	4165	4165	0
412	20240802	133200	64403640	4165	4165	4165	4165	0
413	20240802	133100	64403640	4165	4165	4165	4165	2
414	20240802	133000	64395310	4165	4165	4165	4165	3
415	20240802	132900	64382815	4165	4165	4165	4165	3
416	20240802	132800	64370320	4160	4160	4160	4160	0
417	20240802	132700	64370320	4160	4160	4160	4160	0
418	20240802	132600	64370320	4160	4160	4160	4160	0
419	20240802	132500	64370320	4160	4160	4160	4160	0
420	20240802	132400	64370320	4160	4160	4160	4160	300
421	20240802	132300	63122320	4160	4160	4160	4160	0
422	20240802	132200	63122320	4160	4160	4160	4160	0
423	20240802	132100	63122320	4160	4160	4160	4160	0
424	20240802	132000	63122320	4160	4160	4160	4160	0
425	20240802	131900	63122320	4160	4160	4160	4160	0
426	20240802	131800	63122320	4160	4160	4160	4160	35
427	20240802	131700	62976720	4160	4160	4160	4160	0
428	20240802	131600	62976720	4160	4160	4160	4160	0
429	20240802	131500	62976720	4160	4160	4160	4160	0
430	20240802	131400	62976720	4160	4160	4160	4160	0
431	20240802	131300	62976720	4160	4160	4160	4160	0
432	20240802	131200	62976720	4160	4160	4160	4160	0
433	20240802	131100	62976720	4160	4160	4160	4160	0
434	20240802	131000	62976720	4160	4160	4160	4160	0
435	20240802	130900	62976720	4160	4160	4160	4160	0
436	20240802	130800	62976720	4160	4160	4160	4160	0
437	20240802	130700	62976720	4160	4160	4160	4160	0
438	20240802	130600	62976720	4160	4160	4160	4160	0
439	20240802	130500	62976720	4160	4160	4160	4160	0
440	20240802	130400	62976720	4160	4160	4160	4160	0
441	20240802	130300	62976720	4160	4165	4165	4160	7561
442	20240802	130200	31518900	4170	4170	4170	4170	0
443	20240802	130100	31518900	4170	4170	4170	4170	0
444	20240802	130000	31518900	4170	4170	4170	4170	0
445	20240802	125900	31518900	4170	4170	4170	4170	0
446	20240802	125800	31518900	4170	4170	4170	4170	0
447	20240802	125700	31518900	4170	4170	4170	4170	0
448	20240802	125600	31518900	4170	4170	4170	4170	0
449	20240802	125500	31518900	4170	4170	4170	4170	1
450	20240802	125400	31514730	4180	4175	4180	4175	5
451	20240802	125300	31493835	4175	4175	4175	4175	0
452	20240802	125200	31493835	4175	4175	4175	4175	0
453	20240802	125100	31493835	4175	4175	4175	4175	0
454	20240802	125000	31493835	4175	4175	4175	4175	0
455	20240802	124900	31493835	4175	4175	4175	4175	0
456	20240802	124800	31493835	4175	4175	4175	4175	0
457	20240802	124700	31493835	4175	4175	4175	4175	0
458	20240802	124600	31493835	4175	4175	4175	4175	0
459	20240802	124500	31493835	4175	4175	4175	4175	0
460	20240802	124400	31493835	4175	4175	4175	4175	0
461	20240802	124300	31493835	4175	4175	4175	4175	0
462	20240802	124200	31493835	4175	4175	4175	4175	0
463	20240802	124100	31493835	4175	4175	4175	4175	0
464	20240802	124000	31493835	4175	4175	4175	4175	0
465	20240802	123900	31493835	4175	4175	4175	4175	0
466	20240802	123800	31493835	4175	4175	4175	4175	0
467	20240802	123700	31493835	4175	4175	4175	4175	0
468	20240802	123600	31493835	4175	4175	4175	4175	4
469	20240802	123500	31477135	4175	4175	4175	4175	0
470	20240802	123400	31477135	4175	4175	4175	4175	0
471	20240802	123300	31477135	4175	4175	4175	4175	0
472	20240802	123200	31477135	4175	4175	4175	4175	0
473	20240802	123100	31477135	4175	4175	4175	4175	0
474	20240802	123000	31477135	4175	4175	4175	4175	0
475	20240802	122900	31477135	4175	4175	4175	4175	0
476	20240802	122800	31477135	4175	4175	4175	4175	0
477	20240802	122700	31477135	4175	4175	4175	4175	0
478	20240802	122600	31477135	4175	4175	4175	4175	0
479	20240802	122500	31477135	4175	4175	4175	4175	0
480	20240802	122400	31477135	4175	4175	4175	4175	0
481	20240802	122300	31477135	4175	4175	4175	4175	0
482	20240802	122200	31477135	4175	4175	4175	4175	0
483	20240802	122100	31477135	4175	4175	4175	4175	0
484	20240802	122000	31477135	4175	4175	4175	4175	0
485	20240802	121900	31477135	4175	4175	4175	4175	0
486	20240802	121800	31477135	4175	4175	4175	4175	0
487	20240802	121700	31477135	4175	4175	4175	4175	0
488	20240802	121600	31477135	4175	4175	4175	4175	0
489	20240802	121500	31477135	4175	4175	4175	4175	0
490	20240802	121400	31477135	4175	4175	4175	4175	0
491	20240802	121300	31477135	4175	4175	4175	4175	85
492	20240802	121200	31122260	4175	4175	4175	4175	0
493	20240802	121100	31122260	4175	4175	4175	4175	0
494	20240802	121000	31122260	4175	4175	4175	4175	0
495	20240802	120900	31122260	4175	4175	4175	4175	0
496	20240802	120800	31122260	4175	4175	4175	4175	0
497	20240802	120700	31122260	4175	4175	4175	4175	0
498	20240802	120600	31122260	4175	4175	4175	4175	0
499	20240802	120500	31122260	4175	4175	4175	4175	0
500	20240802	120400	31122260	4175	4175	4175	4175	0
501	20240802	120300	31122260	4175	4175	4175	4175	0
502	20240802	120200	31122260	4175	4175	4175	4175	0
503	20240802	120100	31122260	4175	4175	4175	4175	0
504	20240802	120000	31122260	4175	4175	4175	4175	0
505	20240802	115900	31122260	4175	4175	4175	4175	0
506	20240802	115800	31122260	4175	4175	4175	4175	0
507	20240802	115700	31122260	4175	4175	4175	4175	0
508	20240802	115600	31122260	4175	4175	4175	4175	0
509	20240802	115500	31122260	4175	4175	4175	4175	0
510	20240802	115400	31122260	4175	4175	4175	4175	0
511	20240802	115300	31122260	4175	4175	4175	4175	0
512	20240802	115200	31122260	4175	4175	4175	4175	4
513	20240802	115100	31105560	4175	4175	4175	4175	0
514	20240802	115000	31105560	4175	4175	4175	4175	0
515	20240802	114900	31105560	4175	4175	4175	4175	2
516	20240802	114800	31097210	4170	4170	4170	4170	0
517	20240802	114700	31097210	4170	4170	4170	4170	0
518	20240802	114600	31097210	4170	4170	4170	4170	0
519	20240802	114500	31097210	4170	4170	4170	4170	0
520	20240802	114400	31097210	4170	4170	4170	4170	0
521	20240802	114300	31097210	4170	4170	4170	4170	15
522	20240802	114200	31034660	4170	4170	4170	4170	0
523	20240802	114100	31034660	4170	4170	4170	4170	1
524	20240802	114000	31030490	4170	4170	4170	4170	0
525	20240802	113900	31030490	4170	4170	4170	4170	0
526	20240802	113800	31030490	4170	4170	4170	4170	0
527	20240802	113700	31030490	4170	4170	4170	4170	0
528	20240802	113600	31030490	4170	4170	4170	4170	0
529	20240802	113500	31030490	4170	4170	4170	4170	0
530	20240802	113400	31030490	4170	4170	4170	4170	13
531	20240802	113300	30976280	4170	4170	4170	4170	5
532	20240802	113200	30955430	4170	4170	4170	4170	5
533	20240802	113100	30934580	4170	4170	4170	4170	4
534	20240802	113000	30917900	4170	4170	4170	4170	6
535	20240802	112900	30892880	4170	4170	4170	4170	5
536	20240802	112800	30872030	4170	4170	4170	4170	3
537	20240802	112700	30859520	4170	4170	4175	4170	27
538	20240802	112600	30746925	4170	4170	4170	4170	12
539	20240802	112500	30696885	4170	4170	4175	4170	21
540	20240802	112400	30609265	4170	4170	4170	4170	3
541	20240802	112300	30596755	4170	4170	4170	4170	6
542	20240802	112200	30571735	4170	4170	4170	4170	4
543	20240802	112100	30555055	4170	4170	4170	4170	9
544	20240802	112000	30517525	4170	4170	4170	4170	4
545	20240802	111900	30500845	4170	4170	4170	4170	5
546	20240802	111800	30479995	4170	4170	4170	4170	6
547	20240802	111700	30454975	4170	4170	4170	4170	6
548	20240802	111600	30429955	4170	4170	4170	4170	116
549	20240802	111500	29946235	4175	4175	4175	4175	0
550	20240802	111400	29946235	4175	4175	4175	4175	0
551	20240802	111300	29946235	4175	4175	4175	4175	0
552	20240802	111200	29946235	4175	4175	4175	4175	0
553	20240802	111100	29946235	4175	4175	4175	4175	0
554	20240802	111000	29946235	4175	4175	4175	4175	0
555	20240802	110900	29946235	4175	4175	4175	4175	0
556	20240802	110800	29946235	4175	4175	4175	4175	0
557	20240802	110700	29946235	4175	4175	4175	4175	0
558	20240802	110600	29946235	4175	4175	4175	4175	0
559	20240802	110500	29946235	4175	4175	4175	4175	0
560	20240802	110400	29946235	4175	4175	4175	4175	1
561	20240802	110300	29942060	4170	4170	4170	4170	0
562	20240802	110200	29942060	4170	4170	4170	4170	0
563	20240802	110100	29942060	4170	4170	4170	4170	0
564	20240802	110000	29942060	4170	4170	4170	4170	0
565	20240802	105900	29942060	4170	4175	4175	4170	281
566	20240802	105800	28769145	4175	4175	4175	4175	0
567	20240802	105700	28769145	4175	4175	4175	4175	0
568	20240802	105600	28769145	4175	4175	4175	4175	0
569	20240802	105500	28769145	4175	4175	4175	4175	0
570	20240802	105400	28769145	4175	4180	4180	4175	101
571	20240802	105300	28347295	4180	4180	4180	4180	0
572	20240802	105200	28347295	4180	4180	4180	4180	0
573	20240802	105100	28347295	4180	4180	4180	4180	0
574	20240802	105000	28347295	4180	4180	4180	4180	0
575	20240802	104900	28347295	4180	4180	4180	4180	0
576	20240802	104800	28347295	4180	4180	4180	4180	0
577	20240802	104700	28347295	4180	4180	4180	4180	0
578	20240802	104600	28347295	4180	4180	4180	4180	0
579	20240802	104500	28347295	4180	4180	4180	4180	0
580	20240802	104400	28347295	4180	4180	4180	4180	0
581	20240802	104300	28347295	4180	4180	4180	4180	0
582	20240802	104200	28347295	4180	4180	4180	4180	0
583	20240802	104100	28347295	4180	4180	4180	4180	0
584	20240802	104000	28347295	4180	4180	4180	4180	0
585	20240802	103900	28347295	4180	4180	4180	4180	0
586	20240802	103800	28347295	4180	4180	4180	4180	0
587	20240802	103700	28347295	4180	4180	4180	4180	0
588	20240802	103600	28347295	4180	4180	4180	4180	0
589	20240802	103500	28347295	4180	4180	4180	4180	60
590	20240802	103400	28096495	4195	4195	4195	4195	0
591	20240802	103300	28096495	4195	4195	4195	4195	0
592	20240802	103200	28096495	4195	4195	4195	4195	0
593	20240802	103100	28096495	4195	4195	4195	4195	0
594	20240802	103000	28096495	4195	4195	4195	4195	0
595	20240802	102900	28096495	4195	4195	4195	4195	0
596	20240802	102800	28096495	4195	4195	4195	4195	0
597	20240802	102700	28096495	4195	4195	4195	4195	0
598	20240802	102600	28096495	4195	4195	4195	4195	0
599	20240802	102500	28096495	4195	4195	4195	4195	0
600	20240802	102400	28096495	4195	4195	4195	4195	0
601	20240802	102300	28096495	4195	4195	4195	4195	0
602	20240802	102200	28096495	4195	4195	4195	4195	0
603	20240802	102100	28096495	4195	4185	4195	4185	10
604	20240802	102000	28054615	4180	4180	4180	4180	0
605	20240802	101900	28054615	4180	4180	4180	4180	0
606	20240802	101800	28054615	4180	4180	4180	4180	0
607	20240802	101700	28054615	4180	4180	4180	4180	0
608	20240802	101600	28054615	4180	4180	4180	4180	0
609	20240802	101500	28054615	4180	4180	4180	4180	0
610	20240802	101400	28054615	4180	4180	4180	4180	0
611	20240802	101300	28054615	4180	4180	4180	4180	0
612	20240802	101200	28054615	4180	4180	4180	4180	0
613	20240802	101100	28054615	4180	4180	4180	4180	0
614	20240802	101000	28054615	4180	4180	4180	4180	6
615	20240802	100900	28029535	4180	4180	4180	4180	200
616	20240802	100800	27193535	4175	4175	4175	4175	0
617	20240802	100700	27193535	4175	4175	4175	4175	0
618	20240802	100600	27193535	4175	4175	4175	4175	0
619	20240802	100500	27193535	4175	4175	4175	4175	255
620	20240802	100400	26128910	4175	4175	4175	4175	0
621	20240802	100300	26128910	4175	4175	4175	4175	1
622	20240802	100200	26124735	4170	4170	4170	4170	4
623	20240802	100100	26108055	4170	4170	4170	4170	0
624	20240802	100000	26108055	4170	4170	4170	4170	0
625	20240802	095900	26108055	4170	4170	4170	4170	0
626	20240802	095800	26108055	4170	4170	4170	4170	148
627	20240802	095700	25490895	4170	4170	4170	4170	126
628	20240802	095600	24965475	4165	4170	4170	4155	2046
629	20240802	095500	16454295	4175	4175	4175	4175	0
630	20240802	095400	16454295	4175	4175	4175	4175	0
631	20240802	095300	16454295	4175	4175	4175	4175	0
632	20240802	095200	16454295	4175	4175	4175	4175	0
633	20240802	095100	16454295	4175	4175	4175	4175	0
634	20240802	095000	16454295	4175	4175	4175	4175	0
635	20240802	094900	16454295	4175	4175	4175	4175	0
636	20240802	094800	16454295	4175	4175	4175	4175	0
637	20240802	094700	16454295	4175	4175	4175	4175	0
638	20240802	094600	16454295	4175	4175	4175	4175	0
639	20240802	094500	16454295	4175	4175	4175	4175	0
640	20240802	094400	16454295	4175	4175	4175	4175	0
641	20240802	094300	16454295	4175	4175	4175	4175	3
642	20240802	094200	16441770	4175	4175	4175	4175	0
643	20240802	094100	16441770	4175	4175	4175	4175	0
644	20240802	094000	16441770	4175	4175	4175	4175	0
645	20240802	093900	16441770	4175	4175	4175	4175	0
646	20240802	093800	16441770	4175	4175	4175	4175	8
647	20240802	093700	16408370	4175	4175	4175	4175	0
648	20240802	093600	16408370	4175	4170	4175	4170	2
649	20240802	093500	16400025	4170	4170	4170	4170	0
650	20240802	093400	16400025	4170	4170	4170	4170	2
651	20240802	093300	16391685	4175	4175	4175	4175	0
652	20240802	093200	16391685	4175	4175	4175	4175	0
653	20240802	093100	16391685	4175	4175	4175	4175	0
654	20240802	093000	16391685	4175	4175	4175	4175	20
655	20240802	092900	16308185	4175	4175	4175	4175	1
656	20240802	092800	16304010	4175	4175	4175	4175	2
657	20240802	092700	16295660	4175	4175	4175	4175	0
658	20240802	092600	16295660	4175	4175	4175	4175	61
659	20240802	092500	16040985	4180	4180	4180	4180	0
660	20240802	092400	16040985	4180	4180	4180	4180	0
661	20240802	092300	16040985	4180	4180	4180	4180	0
662	20240802	092200	16040985	4180	4180	4180	4180	0
663	20240802	092100	16040985	4180	4180	4180	4180	2
664	20240802	092000	16032625	4180	4185	4185	4180	1096
665	20240802	091900	11451075	4190	4190	4190	4190	300
666	20240802	091800	10194075	4190	4190	4190	4190	100
667	20240802	091700	9775075	4190	4190	4190	4190	0
668	20240802	091600	9775075	4190	4190	4190	4190	42
669	20240802	091500	9599095	4195	4195	4195	4195	52
670	20240802	091400	9380955	4200	4205	4205	4200	322
671	20240802	091300	8027380	4210	4210	4210	4210	183
672	20240802	091200	7256950	4210	4225	4225	4210	1366
673	20240802	091100	1500905	4230	4230	4230	4230	16
674	20240802	091000	1433225	4235	4235	4235	4235	16
675	20240802	090900	1365465	4240	4240	4240	4240	286
676	20240802	090800	152825	4240	4240	4240	4240	0
677	20240802	090700	152825	4240	4240	4240	4240	0
678	20240802	090600	152825	4240	4240	4240	4240	0
679	20240802	090500	152825	4240	4240	4240	4240	0
680	20240802	090400	152825	4240	4240	4240	4240	0
681	20240802	090300	152825	4240	4245	4245	4240	22
682	20240802	090200	59500	4250	4250	4250	4250	9
683	20240802	090100	21250	4250	4250	4250	4250	0
684	20240802	090000	21250	4250	4250	4250	4250	5