KissMeData/339950/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211000	240762316	1765	1765	1765	1765	5911
3	20240802	210900	240762316	1765	1765	1765	1765	0
4	20240802	210800	240762316	1765	1765	1765	1765	0
5	20240802	210700	240762316	1765	1765	1765	1765	0
6	20240802	210600	240762316	1765	1765	1765	1765	0
7	20240802	210500	240762316	1765	1765	1765	1765	0
8	20240802	210400	240762316	1765	1765	1765	1765	0
9	20240802	210300	240762316	1765	1765	1765	1765	0
10	20240802	210200	240762316	1765	1765	1765	1765	0
11	20240802	210100	240762316	1765	1765	1765	1765	0
12	20240802	210000	240762316	1765	1765	1765	1765	0
13	20240802	205900	240762316	1765	1765	1765	1765	0
14	20240802	205800	240762316	1765	1765	1765	1765	0
15	20240802	205700	240762316	1765	1765	1765	1765	0
16	20240802	205600	240762316	1765	1765	1765	1765	0
17	20240802	205500	240762316	1765	1765	1765	1765	0
18	20240802	205400	240762316	1765	1765	1765	1765	0
19	20240802	205300	240762316	1765	1765	1765	1765	0
20	20240802	205200	240762316	1765	1765	1765	1765	0
21	20240802	205100	240762316	1765	1765	1765	1765	0
22	20240802	205000	240762316	1765	1765	1765	1765	0
23	20240802	204900	240762316	1765	1765	1765	1765	0
24	20240802	204800	240762316	1765	1765	1765	1765	0
25	20240802	204700	240762316	1765	1765	1765	1765	0
26	20240802	204600	240762316	1765	1765	1765	1765	0
27	20240802	204500	240762316	1765	1765	1765	1765	0
28	20240802	204400	240762316	1765	1765	1765	1765	0
29	20240802	204300	240762316	1765	1765	1765	1765	0
30	20240802	204200	240762316	1765	1765	1765	1765	0
31	20240802	204100	240762316	1765	1765	1765	1765	0
32	20240802	204000	240762316	1765	1765	1765	1765	5911
33	20240802	203900	240762316	1765	1765	1765	1765	0
34	20240802	203800	240762316	1765	1765	1765	1765	0
35	20240802	203700	240762316	1765	1765	1765	1765	0
36	20240802	203600	240762316	1765	1765	1765	1765	0
37	20240802	203500	240762316	1765	1765	1765	1765	0
38	20240802	203400	240762316	1765	1765	1765	1765	0
39	20240802	203300	240762316	1765	1765	1765	1765	0
40	20240802	203200	240762316	1765	1765	1765	1765	0
41	20240802	203100	240762316	1765	1765	1765	1765	0
42	20240802	203000	240762316	1765	1765	1765	1765	0
43	20240802	202900	240762316	1765	1765	1765	1765	0
44	20240802	202800	240762316	1765	1765	1765	1765	0
45	20240802	202700	240762316	1765	1765	1765	1765	0
46	20240802	202600	240762316	1765	1765	1765	1765	0
47	20240802	202500	240762316	1765	1765	1765	1765	0
48	20240802	202400	240762316	1765	1765	1765	1765	0
49	20240802	202300	240762316	1765	1765	1765	1765	0
50	20240802	202200	240762316	1765	1765	1765	1765	0
51	20240802	202100	240762316	1765	1765	1765	1765	0
52	20240802	202000	240762316	1765	1765	1765	1765	0
53	20240802	201900	240762316	1765	1765	1765	1765	0
54	20240802	201800	240762316	1765	1765	1765	1765	0
55	20240802	201700	240762316	1765	1765	1765	1765	0
56	20240802	201600	240762316	1765	1765	1765	1765	0
57	20240802	201500	240762316	1765	1765	1765	1765	0
58	20240802	201400	240762316	1765	1765	1765	1765	0
59	20240802	201300	240762316	1765	1765	1765	1765	0
60	20240802	201200	240762316	1765	1765	1765	1765	0
61	20240802	201100	240762316	1765	1765	1765	1765	0
62	20240802	201000	240762316	1765	1765	1765	1765	5911
63	20240802	200900	240762316	1765	1765	1765	1765	0
64	20240802	200800	240762316	1765	1765	1765	1765	0
65	20240802	200700	240762316	1765	1765	1765	1765	0
66	20240802	200600	240762316	1765	1765	1765	1765	0
67	20240802	200500	240762316	1765	1765	1765	1765	0
68	20240802	200400	240762316	1765	1765	1765	1765	0
69	20240802	200300	240762316	1765	1765	1765	1765	0
70	20240802	200200	240762316	1765	1765	1765	1765	0
71	20240802	200100	240762316	1765	1765	1765	1765	0
72	20240802	200000	240762316	1765	1765	1765	1765	0
73	20240802	195900	240762316	1765	1765	1765	1765	0
74	20240802	195800	240762316	1765	1765	1765	1765	0
75	20240802	195700	240762316	1765	1765	1765	1765	0
76	20240802	195600	240762316	1765	1765	1765	1765	0
77	20240802	195500	240762316	1765	1765	1765	1765	0
78	20240802	195400	240762316	1765	1765	1765	1765	0
79	20240802	195300	240762316	1765	1765	1765	1765	0
80	20240802	195200	240762316	1765	1765	1765	1765	0
81	20240802	195100	240762316	1765	1765	1765	1765	0
82	20240802	195000	240762316	1765	1765	1765	1765	0
83	20240802	194900	240762316	1765	1765	1765	1765	0
84	20240802	194800	240762316	1765	1765	1765	1765	0
85	20240802	194700	240762316	1765	1765	1765	1765	0
86	20240802	194600	240762316	1765	1765	1765	1765	0
87	20240802	194500	240762316	1765	1765	1765	1765	0
88	20240802	194400	240762316	1765	1765	1765	1765	0
89	20240802	194300	240762316	1765	1765	1765	1765	0
90	20240802	194200	240762316	1765	1765	1765	1765	0
91	20240802	194100	240762316	1765	1765	1765	1765	0
92	20240802	194000	240762316	1765	1765	1765	1765	5911
93	20240802	193900	240762316	1765	1765	1765	1765	0
94	20240802	193800	240762316	1765	1765	1765	1765	0
95	20240802	193700	240762316	1765	1765	1765	1765	0
96	20240802	193600	240762316	1765	1765	1765	1765	0
97	20240802	193500	240762316	1765	1765	1765	1765	0
98	20240802	193400	240762316	1765	1765	1765	1765	0
99	20240802	193300	240762316	1765	1765	1765	1765	0
100	20240802	193200	240762316	1765	1765	1765	1765	0
101	20240802	193100	240762316	1765	1765	1765	1765	0
102	20240802	193000	240762316	1765	1765	1765	1765	0
103	20240802	192900	240762316	1765	1765	1765	1765	0
104	20240802	192800	240762316	1765	1765	1765	1765	0
105	20240802	192700	240762316	1765	1765	1765	1765	0
106	20240802	192600	240762316	1765	1765	1765	1765	0
107	20240802	192500	240762316	1765	1765	1765	1765	0
108	20240802	192400	240762316	1765	1765	1765	1765	0
109	20240802	192300	240762316	1765	1765	1765	1765	0
110	20240802	192200	240762316	1765	1765	1765	1765	0
111	20240802	192100	240762316	1765	1765	1765	1765	0
112	20240802	192000	240762316	1765	1765	1765	1765	0
113	20240802	191900	240762316	1765	1765	1765	1765	0
114	20240802	191800	240762316	1765	1765	1765	1765	0
115	20240802	191700	240762316	1765	1765	1765	1765	0
116	20240802	191600	240762316	1765	1765	1765	1765	0
117	20240802	191500	240762316	1765	1765	1765	1765	0
118	20240802	191400	240762316	1765	1765	1765	1765	0
119	20240802	191300	240762316	1765	1765	1765	1765	0
120	20240802	191200	240762316	1765	1765	1765	1765	0
121	20240802	191100	240762316	1765	1765	1765	1765	0
122	20240802	191000	240762316	1765	1765	1765	1765	5911
123	20240802	190900	240762316	1765	1765	1765	1765	0
124	20240802	190800	240762316	1765	1765	1765	1765	0
125	20240802	190700	240762316	1765	1765	1765	1765	0
126	20240802	190600	240762316	1765	1765	1765	1765	0
127	20240802	190500	240762316	1765	1765	1765	1765	0
128	20240802	190400	240762316	1765	1765	1765	1765	0
129	20240802	190300	240762316	1765	1765	1765	1765	0
130	20240802	190200	240762316	1765	1765	1765	1765	0
131	20240802	190100	240762316	1765	1765	1765	1765	0
132	20240802	190000	240762316	1765	1765	1765	1765	0
133	20240802	185900	240762316	1765	1765	1765	1765	0
134	20240802	185800	240762316	1765	1765	1765	1765	0
135	20240802	185700	240762316	1765	1765	1765	1765	0
136	20240802	185600	240762316	1765	1765	1765	1765	0
137	20240802	185500	240762316	1765	1765	1765	1765	0
138	20240802	185400	240762316	1765	1765	1765	1765	0
139	20240802	185300	240762316	1765	1765	1765	1765	0
140	20240802	185200	240762316	1765	1765	1765	1765	0
141	20240802	185100	240762316	1765	1765	1765	1765	0
142	20240802	185000	240762316	1765	1765	1765	1765	0
143	20240802	184900	240762316	1765	1765	1765	1765	0
144	20240802	184800	240762316	1765	1765	1765	1765	0
145	20240802	184700	240762316	1765	1765	1765	1765	0
146	20240802	184600	240762316	1765	1765	1765	1765	0
147	20240802	184500	240762316	1765	1765	1765	1765	0
148	20240802	184400	240762316	1765	1765	1765	1765	0
149	20240802	184300	240762316	1765	1765	1765	1765	0
150	20240802	184200	240762316	1765	1765	1765	1765	0
151	20240802	184100	240762316	1765	1765	1765	1765	0
152	20240802	184000	240762316	1765	1765	1765	1765	5911
153	20240802	183900	240762316	1765	1765	1765	1765	0
154	20240802	183800	240762316	1765	1765	1765	1765	0
155	20240802	183700	240762316	1765	1765	1765	1765	0
156	20240802	183600	240762316	1765	1765	1765	1765	0
157	20240802	183500	240762316	1765	1765	1765	1765	0
158	20240802	183400	240762316	1765	1765	1765	1765	0
159	20240802	183300	240762316	1765	1765	1765	1765	0
160	20240802	183200	240762316	1765	1765	1765	1765	0
161	20240802	183100	240762316	1765	1765	1765	1765	0
162	20240802	183000	240762316	1765	1765	1765	1765	0
163	20240802	182900	240762316	1765	1765	1765	1765	0
164	20240802	182800	240762316	1765	1765	1765	1765	0
165	20240802	182700	240762316	1765	1765	1765	1765	0
166	20240802	182600	240762316	1765	1765	1765	1765	0
167	20240802	182500	240762316	1765	1765	1765	1765	0
168	20240802	182400	240762316	1765	1765	1765	1765	0
169	20240802	182300	240762316	1765	1765	1765	1765	0
170	20240802	182200	240762316	1765	1765	1765	1765	0
171	20240802	182100	240762316	1765	1765	1765	1765	0
172	20240802	182000	240762316	1765	1765	1765	1765	0
173	20240802	181900	240762316	1765	1765	1765	1765	0
174	20240802	181800	240762316	1765	1765	1765	1765	0
175	20240802	181700	240762316	1765	1765	1765	1765	0
176	20240802	181600	240762316	1765	1765	1765	1765	0
177	20240802	181500	240762316	1765	1765	1765	1765	0
178	20240802	181400	240762316	1765	1765	1765	1765	0
179	20240802	181300	240762316	1765	1765	1765	1765	0
180	20240802	181200	240762316	1765	1765	1765	1765	0
181	20240802	181100	240762316	1765	1765	1765	1765	0
182	20240802	181000	240762316	1765	1765	1765	1765	5911
183	20240802	180900	240762316	1765	1765	1765	1765	0
184	20240802	180800	240762316	1765	1765	1765	1765	0
185	20240802	180700	240762316	1765	1765	1765	1765	0
186	20240802	180600	240762316	1765	1765	1765	1765	0
187	20240802	180500	240762316	1765	1765	1765	1765	0
188	20240802	180400	240762316	1765	1765	1765	1765	0
189	20240802	180300	240762316	1765	1765	1765	1765	0
190	20240802	180200	240762316	1765	1765	1765	1765	0
191	20240802	180100	240762316	1765	1765	1765	1765	0
192	20240802	180000	240762316	1765	1765	1765	1765	0
193	20240802	175900	240762316	1765	1765	1765	1765	0
194	20240802	175800	240762316	1765	1765	1765	1765	0
195	20240802	175700	240762316	1765	1765	1765	1765	0
196	20240802	175600	240762316	1765	1765	1765	1765	0
197	20240802	175500	240762316	1765	1765	1765	1765	0
198	20240802	175400	240762316	1765	1765	1765	1765	0
199	20240802	175300	240762316	1765	1765	1765	1765	0
200	20240802	175200	240762316	1765	1765	1765	1765	0
201	20240802	175100	240762316	1765	1765	1765	1765	0
202	20240802	175000	240762316	1765	1765	1765	1765	0
203	20240802	174900	240762316	1765	1765	1765	1765	0
204	20240802	174800	240762316	1765	1765	1765	1765	0
205	20240802	174700	240762316	1765	1765	1765	1765	0
206	20240802	174600	240762316	1765	1765	1765	1765	0
207	20240802	174500	240762316	1765	1765	1765	1765	0
208	20240802	174400	240762316	1765	1765	1765	1765	0
209	20240802	174300	240762316	1765	1765	1765	1765	0
210	20240802	174200	240762316	1765	1765	1765	1765	0
211	20240802	174100	240762316	1765	1765	1765	1765	0
212	20240802	174000	240762316	1765	1765	1765	1765	5911
213	20240802	173900	240762316	1765	1765	1765	1765	0
214	20240802	173800	240762316	1765	1765	1765	1765	0
215	20240802	173700	240762316	1765	1765	1765	1765	0
216	20240802	173600	240762316	1765	1765	1765	1765	0
217	20240802	173500	240762316	1765	1765	1765	1765	0
218	20240802	173400	240762316	1765	1765	1765	1765	0
219	20240802	173300	240762316	1765	1765	1765	1765	0
220	20240802	173200	240762316	1765	1765	1765	1765	0
221	20240802	173100	240762316	1765	1765	1765	1765	0
222	20240802	173000	240762316	1765	1765	1765	1765	0
223	20240802	172900	240762316	1765	1765	1765	1765	0
224	20240802	172800	240762316	1765	1765	1765	1765	0
225	20240802	172700	240762316	1765	1765	1765	1765	0
226	20240802	172600	240762316	1765	1765	1765	1765	0
227	20240802	172500	240762316	1765	1765	1765	1765	0
228	20240802	172400	240762316	1765	1765	1765	1765	0
229	20240802	172300	240762316	1765	1765	1765	1765	0
230	20240802	172200	240762316	1765	1765	1765	1765	0
231	20240802	172100	240762316	1765	1765	1765	1765	0
232	20240802	172000	240762316	1765	1765	1765	1765	0
233	20240802	171900	240762316	1765	1765	1765	1765	0
234	20240802	171800	240762316	1765	1765	1765	1765	0
235	20240802	171700	240762316	1765	1765	1765	1765	0
236	20240802	171600	240762316	1765	1765	1765	1765	0
237	20240802	171500	240762316	1765	1765	1765	1765	0
238	20240802	171400	240762316	1765	1765	1765	1765	0
239	20240802	171300	240762316	1765	1765	1765	1765	0
240	20240802	171200	240762316	1765	1765	1765	1765	0
241	20240802	171100	240762316	1765	1765	1765	1765	0
242	20240802	171000	240762316	1765	1765	1765	1765	5911
243	20240802	170900	240762316	1765	1765	1765	1765	0
244	20240802	170800	240762316	1765	1765	1765	1765	0
245	20240802	170700	240762316	1765	1765	1765	1765	0
246	20240802	170600	240762316	1765	1765	1765	1765	0
247	20240802	170500	240762316	1765	1765	1765	1765	0
248	20240802	170400	240762316	1765	1765	1765	1765	0
249	20240802	170300	240762316	1765	1765	1765	1765	0
250	20240802	170200	240762316	1765	1765	1765	1765	0
251	20240802	170100	240762316	1765	1765	1765	1765	0
252	20240802	170000	240762316	1765	1765	1765	1765	0
253	20240802	165900	240762316	1765	1765	1765	1765	0
254	20240802	165800	240762316	1765	1765	1765	1765	0
255	20240802	165700	240762316	1765	1765	1765	1765	0
256	20240802	165600	240762316	1765	1765	1765	1765	0
257	20240802	165500	240762316	1765	1765	1765	1765	0
258	20240802	165400	240762316	1765	1765	1765	1765	0
259	20240802	165300	240762316	1765	1765	1765	1765	0
260	20240802	165200	240762316	1765	1765	1765	1765	0
261	20240802	165100	240762316	1765	1765	1765	1765	0
262	20240802	165000	240762316	1765	1765	1765	1765	0
263	20240802	164900	240762316	1765	1765	1765	1765	0
264	20240802	164800	240762316	1765	1765	1765	1765	0
265	20240802	164700	240762316	1765	1765	1765	1765	0
266	20240802	164600	240762316	1765	1765	1765	1765	0
267	20240802	164500	240762316	1765	1765	1765	1765	0
268	20240802	164400	240762316	1765	1765	1765	1765	0
269	20240802	164300	240762316	1765	1765	1765	1765	0
270	20240802	164200	240762316	1765	1765	1765	1765	0
271	20240802	164100	240762316	1765	1765	1765	1765	0
272	20240802	164000	240762316	1765	1765	1765	1765	5911
273	20240802	163900	240762316	1765	1765	1765	1765	0
274	20240802	163800	240762316	1765	1765	1765	1765	0
275	20240802	163700	240762316	1765	1765	1765	1765	0
276	20240802	163600	240762316	1765	1765	1765	1765	0
277	20240802	163500	240762316	1765	1765	1765	1765	0
278	20240802	163400	240762316	1765	1765	1765	1765	0
279	20240802	163300	240762316	1765	1765	1765	1765	0
280	20240802	163200	240762316	1765	1765	1765	1765	0
281	20240802	163100	240762316	1765	1765	1765	1765	0
282	20240802	163000	240762316	1765	1765	1765	1765	0
283	20240802	162900	240762316	1765	1765	1765	1765	0
284	20240802	162800	240762316	1765	1765	1765	1765	0
285	20240802	162700	240762316	1765	1765	1765	1765	0
286	20240802	162600	240762316	1765	1765	1765	1765	0
287	20240802	162500	240762316	1765	1765	1765	1765	0
288	20240802	162400	240762316	1765	1765	1765	1765	0
289	20240802	162300	240762316	1765	1765	1765	1765	0
290	20240802	162200	240762316	1765	1765	1765	1765	0
291	20240802	162100	240762316	1765	1765	1765	1765	0
292	20240802	162000	240762316	1765	1765	1765	1765	0
293	20240802	161900	240762316	1765	1765	1765	1765	0
294	20240802	161800	240762316	1765	1765	1765	1765	0
295	20240802	161700	240762316	1765	1765	1765	1765	0
296	20240802	161600	240762316	1765	1765	1765	1765	0
297	20240802	161500	240762316	1765	1765	1765	1765	0
298	20240802	161400	240762316	1765	1765	1765	1765	0
299	20240802	161300	240762316	1765	1765	1765	1765	0
300	20240802	161200	240762316	1765	1765	1765	1765	0
301	20240802	161100	240762316	1765	1765	1765	1765	0
302	20240802	161000	240762316	1765	1765	1765	1765	5911
303	20240802	160900	240762316	1765	1765	1765	1765	0
304	20240802	160800	240762316	1765	1765	1765	1765	0
305	20240802	160700	240762316	1765	1765	1765	1765	0
306	20240802	160600	240762316	1765	1765	1765	1765	0
307	20240802	160500	240762316	1765	1765	1765	1765	0
308	20240802	160400	240762316	1765	1765	1765	1765	0
309	20240802	160300	240762316	1765	1765	1765	1765	0
310	20240802	160200	240762316	1765	1765	1765	1765	0
311	20240802	160100	240762316	1765	1765	1765	1765	0
312	20240802	160000	240762316	1765	1765	1765	1765	0
313	20240802	155900	240762316	1765	1765	1765	1765	0
314	20240802	155800	240762316	1765	1765	1765	1765	0
315	20240802	155700	240762316	1765	1765	1765	1765	0
316	20240802	155600	240762316	1765	1765	1765	1765	0
317	20240802	155500	240762316	1765	1765	1765	1765	0
318	20240802	155400	240762316	1765	1765	1765	1765	0
319	20240802	155300	240762316	1765	1765	1765	1765	0
320	20240802	155200	240762316	1765	1765	1765	1765	0
321	20240802	155100	240762316	1765	1765	1765	1765	0
322	20240802	155000	240762316	1765	1765	1765	1765	0
323	20240802	154900	240762316	1765	1765	1765	1765	0
324	20240802	154800	240762316	1765	1765	1765	1765	0
325	20240802	154700	240762316	1765	1765	1765	1765	0
326	20240802	154600	240762316	1765	1765	1765	1765	0
327	20240802	154500	240762316	1765	1765	1765	1765	0
328	20240802	154400	240762316	1765	1765	1765	1765	0
329	20240802	154300	240762316	1765	1765	1765	1765	0
330	20240802	154200	240762316	1765	1765	1765	1765	0
331	20240802	154100	240762316	1765	1765	1765	1765	0
332	20240802	154000	240762316	1765	1765	1765	1765	5911
333	20240802	153900	240762316	1765	1765	1765	1765	0
334	20240802	153800	240762316	1765	1765	1765	1765	0
335	20240802	153700	240762316	1765	1765	1765	1765	0
336	20240802	153600	240762316	1765	1765	1765	1765	0
337	20240802	153500	240762316	1765	1765	1765	1765	0
338	20240802	153400	240762316	1765	1765	1765	1765	0
339	20240802	153300	240762316	1765	1765	1765	1765	0
340	20240802	153200	240762316	1765	1765	1765	1765	0
341	20240802	153100	240762316	1765	1765	1765	1765	0
342	20240802	153000	240762316	1765	1765	1765	1765	5911
343	20240802	152900	230329401	1760	1760	1760	1760	0
344	20240802	152800	230329401	1760	1760	1760	1760	0
345	20240802	152700	230329401	1760	1760	1760	1760	0
346	20240802	152600	230329401	1760	1760	1760	1760	0
347	20240802	152500	230329401	1760	1760	1760	1760	0
348	20240802	152400	230329401	1760	1760	1760	1760	0
349	20240802	152300	230329401	1760	1760	1760	1760	0
350	20240802	152200	230329401	1760	1760	1760	1760	0
351	20240802	152100	230329401	1760	1760	1760	1760	0
352	20240802	152000	230329401	1760	1760	1760	1760	0
353	20240802	151900	230329401	1760	1745	1760	1745	308
354	20240802	151800	229788636	1755	1748	1755	1748	626
355	20240802	151700	228690942	1748	1740	1748	1739	182
356	20240802	151600	228374074	1747	1747	1747	1747	10
357	20240802	151500	228356604	1747	1747	1747	1738	415
358	20240802	151400	227634458	1747	1743	1747	1737	2998
359	20240802	151300	222418495	1748	1748	1748	1743	531
360	20240802	151200	221491553	1748	1748	1749	1748	110
361	20240802	151100	221299263	1753	1749	1753	1747	196
362	20240802	151000	220956564	1749	1753	1753	1749	30
363	20240802	150900	220904090	1753	1749	1753	1748	29
364	20240802	150800	220853361	1753	1753	1753	1753	0
365	20240802	150700	220853361	1753	1753	1753	1753	0
366	20240802	150600	220853361	1753	1753	1753	1753	10
367	20240802	150500	220835831	1747	1747	1747	1747	244
368	20240802	150400	220409563	1753	1753	1753	1748	128
369	20240802	150300	220185662	1748	1751	1751	1748	652
370	20240802	150200	219045864	1753	1753	1753	1753	10
371	20240802	150100	219028334	1752	1747	1753	1747	1641
372	20240802	150000	216153306	1746	1745	1746	1745	600
373	20240802	145900	215106206	1744	1743	1744	1743	889
374	20240802	145800	213556479	1743	1742	1743	1742	747
375	20240802	145700	212255198	1743	1743	1743	1743	3
376	20240802	145600	212249969	1736	1736	1736	1736	0
377	20240802	145500	212249969	1736	1736	1736	1736	0
378	20240802	145400	212249969	1736	1737	1737	1736	6735
379	20240802	145300	200551896	1737	1736	1737	1736	1301
380	20240802	145200	198292060	1735	1737	1737	1735	2914
381	20240802	145100	193234466	1737	1737	1737	1737	280
382	20240802	145000	192748106	1738	1738	1738	1738	112
383	20240802	144900	192553450	1738	1737	1738	1737	49
384	20240802	144800	192468299	1743	1738	1743	1737	139
385	20240802	144700	192226744	1744	1738	1744	1737	1851
386	20240802	144600	189009834	1738	1738	1738	1738	78
387	20240802	144500	188874270	1745	1745	1745	1745	0
388	20240802	144400	188874270	1745	1745	1745	1745	0
389	20240802	144300	188874270	1745	1745	1745	1745	0
390	20240802	144200	188874270	1745	1745	1745	1745	0
391	20240802	144100	188874270	1745	1745	1745	1745	0
392	20240802	144000	188874270	1745	1744	1745	1744	200
393	20240802	143900	188525349	1737	1745	1745	1737	3126
394	20240802	143800	183087860	1745	1745	1745	1745	0
395	20240802	143700	183087860	1745	1745	1745	1745	1
396	20240802	143600	183086115	1747	1747	1747	1747	10
397	20240802	143500	183068645	1740	1747	1747	1740	23
398	20240802	143400	183028555	1740	1748	1748	1740	110
399	20240802	143300	182837075	1739	1739	1739	1739	200
400	20240802	143200	182489275	1739	1739	1739	1739	1000
401	20240802	143100	180750275	1739	1739	1739	1739	1642
402	20240802	143000	177894837	1740	1740	1740	1740	3
403	20240802	142900	177889617	1740	1745	1745	1740	9339
404	20240802	142800	161617135	1745	1747	1747	1745	876
405	20240802	142700	160088284	1750	1750	1750	1750	0
406	20240802	142600	160088284	1750	1750	1750	1750	10
407	20240802	142500	160070784	1745	1747	1747	1745	5617
408	20240802	142400	150265810	1747	1748	1748	1747	2578
409	20240802	142300	145760542	1749	1753	1753	1749	428
410	20240802	142200	145011737	1753	1751	1753	1751	207
411	20240802	142100	144649200	1753	1753	1753	1753	80
412	20240802	142000	144508960	1753	1753	1753	1753	10
413	20240802	141900	144491430	1752	1752	1752	1752	80
414	20240802	141800	144351270	1752	1752	1752	1752	10
415	20240802	141700	144333750	1750	1751	1751	1750	84
416	20240802	141600	144186743	1751	1751	1751	1751	0
417	20240802	141500	144186743	1751	1751	1752	1751	8
418	20240802	141400	144172730	1752	1752	1752	1752	0
419	20240802	141300	144172730	1752	1752	1752	1752	6
420	20240802	141200	144162218	1752	1752	1752	1752	0
421	20240802	141100	144162218	1752	1752	1752	1752	0
422	20240802	141000	144162218	1752	1752	1752	1752	2
423	20240802	140900	144158714	1748	1753	1753	1748	1003
424	20240802	140800	142400470	1753	1753	1753	1753	3
425	20240802	140700	142395211	1748	1748	1748	1748	0
426	20240802	140600	142395211	1748	1748	1748	1748	0
427	20240802	140500	142395211	1748	1748	1748	1748	0
428	20240802	140400	142395211	1748	1748	1748	1748	10
429	20240802	140300	142377731	1748	1748	1748	1748	0
430	20240802	140200	142377731	1748	1748	1748	1748	100
431	20240802	140100	142202931	1748	1748	1748	1748	0
432	20240802	140000	142202931	1748	1748	1748	1748	100
433	20240802	135900	142028131	1748	1748	1748	1748	0
434	20240802	135800	142028131	1748	1749	1749	1748	1330
435	20240802	135700	139702163	1749	1749	1749	1749	0
436	20240802	135600	139702163	1749	1749	1749	1749	0
437	20240802	135500	139702163	1749	1749	1749	1749	0
438	20240802	135400	139702163	1749	1749	1749	1749	107
439	20240802	135300	139515020	1753	1753	1753	1753	10
440	20240802	135200	139497490	1748	1749	1749	1748	5348
441	20240802	135100	130144186	1755	1755	1755	1755	0
442	20240802	135000	130144186	1755	1755	1755	1755	0
443	20240802	134900	130144186	1755	1755	1755	1755	0
444	20240802	134800	130144186	1755	1755	1755	1755	0
445	20240802	134700	130144186	1755	1755	1755	1755	0
446	20240802	134600	130144186	1755	1755	1755	1755	0
447	20240802	134500	130144186	1755	1755	1755	1755	0
448	20240802	134400	130144186	1755	1755	1755	1755	0
449	20240802	134300	130144186	1755	1755	1755	1755	332
450	20240802	134200	129561526	1749	1754	1754	1749	302
451	20240802	134100	129033289	1754	1754	1754	1754	14
452	20240802	134000	129008733	1755	1755	1755	1755	0
453	20240802	133900	129008733	1755	1755	1755	1755	0
454	20240802	133800	129008733	1755	1754	1755	1754	26
455	20240802	133700	128963104	1754	1754	1754	1754	0
456	20240802	133600	128963104	1754	1755	1755	1754	757
457	20240802	133500	127635316	1764	1764	1764	1764	0
458	20240802	133400	127635316	1764	1764	1764	1764	2
459	20240802	133300	127631788	1755	1755	1755	1755	0
460	20240802	133200	127631788	1755	1755	1755	1755	100
461	20240802	133100	127456288	1754	1754	1754	1754	0
462	20240802	133000	127456288	1754	1754	1754	1754	0
463	20240802	132900	127456288	1754	1754	1754	1754	0
464	20240802	132800	127456288	1754	1754	1754	1754	0
465	20240802	132700	127456288	1754	1754	1754	1754	0
466	20240802	132600	127456288	1754	1754	1754	1754	1286
467	20240802	132500	125200644	1754	1754	1754	1754	0
468	20240802	132400	125200644	1754	1754	1754	1754	0
469	20240802	132300	125200644	1754	1754	1754	1754	2
470	20240802	132200	125197136	1753	1753	1753	1753	0
471	20240802	132100	125197136	1753	1753	1753	1753	400
472	20240802	132000	124495936	1752	1751	1752	1749	482
473	20240802	131900	123651656	1749	1749	1749	1749	0
474	20240802	131800	123651656	1749	1749	1749	1749	0
475	20240802	131700	123651656	1749	1749	1749	1749	0
476	20240802	131600	123651656	1749	1749	1749	1749	0
477	20240802	131500	123651656	1749	1750	1750	1748	362
478	20240802	131400	123018670	1751	1751	1751	1751	1
479	20240802	131300	123016919	1749	1749	1749	1749	0
480	20240802	131200	123016919	1749	1749	1749	1749	0
481	20240802	131100	123016919	1749	1752	1752	1749	2740
482	20240802	131000	118221980	1752	1752	1752	1752	0
483	20240802	130900	118221980	1752	1752	1752	1752	0
484	20240802	130800	118221980	1752	1752	1752	1752	0
485	20240802	130700	118221980	1752	1754	1754	1752	110
486	20240802	130600	118029216	1752	1754	1754	1752	317
487	20240802	130500	117473489	1754	1754	1754	1754	0
488	20240802	130400	117473489	1754	1754	1754	1754	200
489	20240802	130300	117122689	1754	1754	1754	1754	0
490	20240802	130200	117122689	1754	1754	1754	1754	0
491	20240802	130100	117122689	1754	1754	1754	1754	305
492	20240802	130000	116587719	1754	1754	1754	1754	1
493	20240802	125900	116585965	1765	1765	1765	1765	0
494	20240802	125800	116585965	1765	1765	1765	1765	0
495	20240802	125700	116585965	1765	1765	1765	1765	0
496	20240802	125600	116585965	1765	1765	1765	1765	0
497	20240802	125500	116585965	1765	1765	1765	1765	0
498	20240802	125400	116585965	1765	1765	1765	1765	0
499	20240802	125300	116585965	1765	1765	1765	1765	0
500	20240802	125200	116585965	1765	1765	1765	1765	28
501	20240802	125100	116536545	1765	1765	1765	1765	76
502	20240802	125000	116402405	1765	1765	1765	1765	4
503	20240802	124900	116395345	1766	1766	1766	1766	0
504	20240802	124800	116395345	1766	1766	1766	1766	0
505	20240802	124700	116395345	1766	1766	1766	1766	0
506	20240802	124600	116395345	1766	1766	1766	1766	0
507	20240802	124500	116395345	1766	1766	1766	1766	0
508	20240802	124400	116395345	1766	1766	1766	1766	0
509	20240802	124300	116395345	1766	1766	1766	1766	0
510	20240802	124200	116395345	1766	1757	1766	1750	5811
511	20240802	124100	106202760	1764	1764	1767	1756	8355
512	20240802	124000	91496363	1764	1764	1764	1764	102
513	20240802	123900	91316435	1769	1769	1769	1769	0
514	20240802	123800	91316435	1769	1769	1769	1769	200
515	20240802	123700	90962635	1769	1769	1769	1769	0
516	20240802	123600	90962635	1769	1769	1769	1769	0
517	20240802	123500	90962635	1769	1769	1769	1769	0
518	20240802	123400	90962635	1769	1769	1769	1769	0
519	20240802	123300	90962635	1769	1769	1769	1769	0
520	20240802	123200	90962635	1769	1769	1769	1769	241
521	20240802	123100	90536306	1769	1769	1769	1769	0
522	20240802	123000	90536306	1769	1769	1769	1769	0
523	20240802	122900	90536306	1769	1769	1769	1769	0
524	20240802	122800	90536306	1769	1769	1769	1769	0
525	20240802	122700	90536306	1769	1769	1769	1769	2
526	20240802	122600	90532768	1769	1769	1769	1769	0
527	20240802	122500	90532768	1769	1769	1769	1769	0
528	20240802	122400	90532768	1769	1769	1769	1769	0
529	20240802	122300	90532768	1769	1769	1769	1769	0
530	20240802	122200	90532768	1769	1769	1769	1769	0
531	20240802	122100	90532768	1769	1769	1769	1769	3
532	20240802	122000	90527461	1764	1764	1764	1764	0
533	20240802	121900	90527461	1764	1764	1764	1764	0
534	20240802	121800	90527461	1764	1764	1764	1764	101
535	20240802	121700	90349297	1763	1763	1763	1763	0
536	20240802	121600	90349297	1763	1763	1763	1763	0
537	20240802	121500	90349297	1763	1763	1763	1763	0
538	20240802	121400	90349297	1763	1763	1763	1763	0
539	20240802	121300	90349297	1763	1765	1765	1763	2742
540	20240802	121200	85514291	1764	1764	1764	1764	0
541	20240802	121100	85514291	1764	1765	1765	1764	955
542	20240802	121000	83828937	1766	1768	1768	1766	2366
543	20240802	120900	79648991	1768	1768	1768	1768	204
544	20240802	120800	79288319	1769	1770	1770	1769	5
545	20240802	120700	79279471	1777	1777	1777	1777	0
546	20240802	120600	79279471	1777	1777	1777	1777	0
547	20240802	120500	79279471	1777	1777	1777	1777	2
548	20240802	120400	79275917	1777	1777	1777	1777	0
549	20240802	120300	79275917	1777	1777	1777	1777	0
550	20240802	120200	79275917	1777	1777	1777	1777	0
551	20240802	120100	79275917	1777	1777	1777	1777	10
552	20240802	120000	79258147	1768	1768	1768	1768	0
553	20240802	115900	79258147	1768	1768	1768	1768	0
554	20240802	115800	79258147	1768	1768	1768	1768	0
555	20240802	115700	79258147	1768	1768	1768	1768	0
556	20240802	115600	79258147	1768	1768	1768	1768	0
557	20240802	115500	79258147	1768	1768	1768	1768	0
558	20240802	115400	79258147	1768	1768	1768	1768	0
559	20240802	115300	79258147	1768	1768	1768	1768	0
560	20240802	115200	79258147	1768	1768	1768	1768	0
561	20240802	115100	79258147	1768	1768	1768	1768	0
562	20240802	115000	79258147	1768	1768	1768	1768	0
563	20240802	114900	79258147	1768	1777	1777	1768	2
564	20240802	114800	79254602	1773	1773	1773	1773	100
565	20240802	114700	79077302	1768	1769	1769	1768	1274
566	20240802	114600	76824869	1768	1768	1768	1768	0
567	20240802	114500	76824869	1768	1768	1768	1768	0
568	20240802	114400	76824869	1768	1773	1773	1768	75
569	20240802	114300	76692264	1768	1768	1768	1768	20
570	20240802	114200	76656904	1773	1769	1773	1769	160
571	20240802	114100	76373264	1773	1771	1773	1769	2662
572	20240802	114000	71661283	1771	1771	1771	1771	599
573	20240802	113900	70600454	1771	1771	1771	1771	2
574	20240802	113800	70596912	1771	1771	1771	1771	0
575	20240802	113700	70596912	1771	1771	1771	1771	0
576	20240802	113600	70596912	1771	1771	1771	1771	673
577	20240802	113500	69405029	1772	1772	1772	1772	0
578	20240802	113400	69405029	1772	1772	1772	1772	0
579	20240802	113300	69405029	1772	1772	1772	1772	0
580	20240802	113200	69405029	1772	1772	1772	1772	0
581	20240802	113100	69405029	1772	1774	1774	1772	493
582	20240802	113000	68531093	1774	1774	1774	1774	0
583	20240802	112900	68531093	1774	1774	1774	1774	0
584	20240802	112800	68531093	1774	1774	1774	1774	0
585	20240802	112700	68531093	1774	1774	1774	1774	0
586	20240802	112600	68531093	1774	1776	1776	1774	2932
587	20240802	112500	63326587	1777	1777	1777	1777	0
588	20240802	112400	63326587	1777	1778	1778	1777	321
589	20240802	112300	62756151	1778	1778	1778	1778	35
590	20240802	112200	62693921	1778	1778	1778	1778	32
591	20240802	112100	62637025	1779	1779	1779	1779	0
592	20240802	112000	62637025	1779	1779	1779	1779	1
593	20240802	111900	62635246	1780	1780	1780	1780	0
594	20240802	111800	62635246	1780	1780	1780	1780	0
595	20240802	111700	62635246	1780	1780	1780	1780	0
596	20240802	111600	62635246	1780	1780	1780	1780	0
597	20240802	111500	62635246	1780	1780	1780	1780	0
598	20240802	111400	62635246	1780	1780	1780	1780	0
599	20240802	111300	62635246	1780	1780	1780	1780	0
600	20240802	111200	62635246	1780	1780	1780	1780	0
601	20240802	111100	62635246	1780	1780	1780	1780	0
602	20240802	111000	62635246	1780	1780	1780	1780	0
603	20240802	110900	62635246	1780	1780	1780	1780	0
604	20240802	110800	62635246	1780	1780	1780	1780	0
605	20240802	110700	62635246	1780	1780	1780	1780	0
606	20240802	110600	62635246	1780	1780	1780	1780	0
607	20240802	110500	62635246	1780	1780	1780	1780	1
608	20240802	110400	62633466	1780	1780	1780	1780	5
609	20240802	110300	62624566	1778	1778	1778	1778	0
610	20240802	110200	62624566	1778	1778	1778	1778	0
611	20240802	110100	62624566	1778	1778	1778	1778	0
612	20240802	110000	62624566	1778	1778	1778	1778	0
613	20240802	105900	62624566	1778	1778	1778	1778	0
614	20240802	105800	62624566	1778	1778	1778	1778	0
615	20240802	105700	62624566	1778	1778	1778	1778	0
616	20240802	105600	62624566	1778	1778	1778	1778	0
617	20240802	105500	62624566	1778	1778	1778	1778	0
618	20240802	105400	62624566	1778	1778	1778	1778	21
619	20240802	105300	62587228	1779	1779	1779	1779	0
620	20240802	105200	62587228	1779	1780	1780	1779	103
621	20240802	105100	62403990	1786	1786	1786	1786	0
622	20240802	105000	62403990	1786	1786	1786	1786	0
623	20240802	104900	62403990	1786	1786	1786	1786	0
624	20240802	104800	62403990	1786	1786	1786	1786	0
625	20240802	104700	62403990	1786	1786	1786	1786	0
626	20240802	104600	62403990	1786	1786	1786	1786	0
627	20240802	104500	62403990	1786	1786	1786	1786	0
628	20240802	104400	62403990	1786	1786	1786	1786	0
629	20240802	104300	62403990	1786	1786	1786	1786	0
630	20240802	104200	62403990	1786	1786	1786	1786	0
631	20240802	104100	62403990	1786	1786	1786	1786	0
632	20240802	104000	62403990	1786	1786	1786	1786	0
633	20240802	103900	62403990	1786	1786	1786	1786	0
634	20240802	103800	62403990	1786	1786	1786	1786	0
635	20240802	103700	62403990	1786	1786	1786	1786	0
636	20240802	103600	62403990	1786	1786	1786	1786	0
637	20240802	103500	62403990	1786	1780	1786	1779	381
638	20240802	103400	61726061	1780	1780	1780	1780	0
639	20240802	103300	61726061	1780	1780	1780	1780	0
640	20240802	103200	61726061	1780	1780	1780	1780	0
641	20240802	103100	61726061	1780	1780	1780	1780	0
642	20240802	103000	61726061	1780	1780	1780	1780	0
643	20240802	102900	61726061	1780	1780	1780	1780	112
644	20240802	102800	61526701	1780	1780	1780	1780	0
645	20240802	102700	61526701	1780	1780	1780	1780	621
646	20240802	102600	60421321	1780	1780	1780	1780	0
647	20240802	102500	60421321	1780	1781	1781	1780	190
648	20240802	102400	60083077	1789	1789	1789	1789	0
649	20240802	102300	60083077	1789	1789	1789	1789	0
650	20240802	102200	60083077	1789	1780	1789	1780	317
651	20240802	102100	59517965	1779	1779	1779	1779	0
652	20240802	102000	59517965	1779	1779	1779	1779	0
653	20240802	101900	59517965	1779	1779	1779	1779	2810
654	20240802	101800	54518975	1779	1779	1779	1779	1
655	20240802	101700	54517196	1779	1779	1779	1779	497
656	20240802	101600	53633033	1771	1772	1772	1771	160
657	20240802	101500	53349576	1771	1771	1771	1771	200
658	20240802	101400	52995376	1771	1771	1771	1771	0
659	20240802	101300	52995376	1771	1771	1771	1771	29
660	20240802	101200	52944017	1779	1771	1779	1771	879
661	20240802	101100	51386508	1779	1779	1779	1779	0
662	20240802	101000	51386508	1779	1779	1779	1779	0
663	20240802	100900	51386508	1779	1779	1779	1779	0
664	20240802	100800	51386508	1779	1779	1779	1779	0
665	20240802	100700	51386508	1779	1779	1779	1779	0
666	20240802	100600	51386508	1779	1779	1779	1779	0
667	20240802	100500	51386508	1779	1779	1779	1779	0
668	20240802	100400	51386508	1779	1779	1779	1779	0
669	20240802	100300	51386508	1779	1779	1779	1779	5
670	20240802	100200	51377613	1779	1779	1779	1779	11
671	20240802	100100	51358044	1770	1772	1772	1770	466
672	20240802	100000	50533038	1779	1779	1779	1779	0
673	20240802	095900	50533038	1779	1779	1779	1779	11
674	20240802	095800	50513469	1779	1779	1779	1779	5
675	20240802	095700	50504574	1779	1779	1779	1779	1
676	20240802	095600	50502795	1772	1772	1772	1772	0
677	20240802	095500	50502795	1772	1772	1772	1772	0
678	20240802	095400	50502795	1772	1772	1772	1772	0
679	20240802	095300	50502795	1772	1772	1772	1772	5
680	20240802	095200	50493935	1779	1778	1779	1772	3220
681	20240802	095100	44769303	1772	1772	1772	1772	562
682	20240802	095000	43773439	1778	1778	1778	1778	0
683	20240802	094900	43773439	1778	1778	1778	1778	17
684	20240802	094800	43743213	1779	1779	1779	1779	0
685	20240802	094700	43743213	1779	1779	1779	1779	0
686	20240802	094600	43743213	1779	1779	1779	1779	0
687	20240802	094500	43743213	1779	1779	1779	1779	0
688	20240802	094400	43743213	1779	1779	1779	1779	0
689	20240802	094300	43743213	1779	1775	1779	1775	1191
690	20240802	094200	41625850	1773	1773	1773	1773	0
691	20240802	094100	41625850	1773	1773	1773	1773	0
692	20240802	094000	41625850	1773	1773	1773	1773	4
693	20240802	093900	41618758	1773	1773	1773	1773	0
694	20240802	093800	41618758	1773	1773	1773	1773	1
695	20240802	093700	41616985	1775	1775	1775	1775	0
696	20240802	093600	41616985	1775	1775	1775	1775	0
697	20240802	093500	41616985	1775	1775	1775	1775	0
698	20240802	093400	41616985	1775	1776	1776	1775	401
699	20240802	093300	40905209	1779	1780	1780	1779	5
700	20240802	093200	40896310	1777	1777	1777	1777	0
701	20240802	093100	40896310	1777	1777	1777	1777	0
702	20240802	093000	40896310	1777	1777	1777	1777	0
703	20240802	092900	40896310	1777	1777	1777	1777	453
704	20240802	092800	40091329	1778	1778	1778	1778	2
705	20240802	092700	40087773	1767	1767	1767	1767	185
706	20240802	092600	39760878	1767	1779	1779	1767	631
707	20240802	092500	38641820	1767	1784	1790	1767	10721
708	20240802	092400	19554141	1792	1792	1792	1792	0
709	20240802	092300	19554141	1792	1792	1792	1792	50
710	20240802	092200	19464541	1792	1792	1792	1792	2
711	20240802	092100	19460957	1784	1784	1784	1784	0
712	20240802	092000	19460957	1784	1784	1784	1784	0
713	20240802	091900	19460957	1784	1784	1784	1784	0
714	20240802	091800	19460957	1784	1784	1784	1784	1
715	20240802	091700	19459173	1791	1791	1791	1791	33
716	20240802	091600	19400070	1792	1792	1792	1792	99
717	20240802	091500	19222662	1794	1794	1794	1794	0
718	20240802	091400	19222662	1794	1794	1794	1794	0
719	20240802	091300	19222662	1794	1794	1794	1794	1
720	20240802	091200	19220868	1780	1797	1797	1780	12
721	20240802	091100	19199338	1780	1786	1786	1780	1439
722	20240802	091000	16632134	1788	1794	1794	1788	2783
723	20240802	090900	11641559	1794	1800	1800	1794	4550
724	20240802	090800	3454473	1806	1806	1806	1806	0
725	20240802	090700	3454473	1806	1800	1806	1800	26
726	20240802	090600	3407541	1806	1806	1806	1806	2
727	20240802	090500	3403929	1803	1804	1804	1803	65
728	20240802	090400	3286721	1806	1806	1806	1806	0
729	20240802	090300	3286721	1806	1806	1806	1806	1
730	20240802	090200	3284915	1807	1807	1807	1807	0
731	20240802	090100	3284915	1807	1809	1809	1807	1378
732	20240802	090000	792767	1815	1826	1826	1812	435