KissMeData/207760/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203300	887147219	1583	1583	1583	1583	31562
3	20240802	203200	887147219	1583	1583	1583	1583	0
4	20240802	203100	887147219	1583	1583	1583	1583	0
5	20240802	203000	887147219	1583	1583	1583	1583	0
6	20240802	202900	887147219	1583	1583	1583	1583	0
7	20240802	202800	887147219	1583	1583	1583	1583	0
8	20240802	202700	887147219	1583	1583	1583	1583	0
9	20240802	202600	887147219	1583	1583	1583	1583	0
10	20240802	202500	887147219	1583	1583	1583	1583	0
11	20240802	202400	887147219	1583	1583	1583	1583	0
12	20240802	202300	887147219	1583	1583	1583	1583	0
13	20240802	202200	887147219	1583	1583	1583	1583	0
14	20240802	202100	887147219	1583	1583	1583	1583	0
15	20240802	202000	887147219	1583	1583	1583	1583	0
16	20240802	201900	887147219	1583	1583	1583	1583	0
17	20240802	201800	887147219	1583	1583	1583	1583	0
18	20240802	201700	887147219	1583	1583	1583	1583	0
19	20240802	201600	887147219	1583	1583	1583	1583	0
20	20240802	201500	887147219	1583	1583	1583	1583	0
21	20240802	201400	887147219	1583	1583	1583	1583	0
22	20240802	201300	887147219	1583	1583	1583	1583	0
23	20240802	201200	887147219	1583	1583	1583	1583	0
24	20240802	201100	887147219	1583	1583	1583	1583	0
25	20240802	201000	887147219	1583	1583	1583	1583	0
26	20240802	200900	887147219	1583	1583	1583	1583	0
27	20240802	200800	887147219	1583	1583	1583	1583	0
28	20240802	200700	887147219	1583	1583	1583	1583	0
29	20240802	200600	887147219	1583	1583	1583	1583	0
30	20240802	200500	887147219	1583	1583	1583	1583	0
31	20240802	200400	887147219	1583	1583	1583	1583	0
32	20240802	200300	887147219	1583	1583	1583	1583	31562
33	20240802	200200	887147219	1583	1583	1583	1583	0
34	20240802	200100	887147219	1583	1583	1583	1583	0
35	20240802	200000	887147219	1583	1583	1583	1583	0
36	20240802	195900	887147219	1583	1583	1583	1583	0
37	20240802	195800	887147219	1583	1583	1583	1583	0
38	20240802	195700	887147219	1583	1583	1583	1583	0
39	20240802	195600	887147219	1583	1583	1583	1583	0
40	20240802	195500	887147219	1583	1583	1583	1583	0
41	20240802	195400	887147219	1583	1583	1583	1583	0
42	20240802	195300	887147219	1583	1583	1583	1583	0
43	20240802	195200	887147219	1583	1583	1583	1583	0
44	20240802	195100	887147219	1583	1583	1583	1583	0
45	20240802	195000	887147219	1583	1583	1583	1583	0
46	20240802	194900	887147219	1583	1583	1583	1583	0
47	20240802	194800	887147219	1583	1583	1583	1583	0
48	20240802	194700	887147219	1583	1583	1583	1583	0
49	20240802	194600	887147219	1583	1583	1583	1583	0
50	20240802	194500	887147219	1583	1583	1583	1583	0
51	20240802	194400	887147219	1583	1583	1583	1583	0
52	20240802	194300	887147219	1583	1583	1583	1583	0
53	20240802	194200	887147219	1583	1583	1583	1583	0
54	20240802	194100	887147219	1583	1583	1583	1583	0
55	20240802	194000	887147219	1583	1583	1583	1583	0
56	20240802	193900	887147219	1583	1583	1583	1583	0
57	20240802	193800	887147219	1583	1583	1583	1583	0
58	20240802	193700	887147219	1583	1583	1583	1583	0
59	20240802	193600	887147219	1583	1583	1583	1583	0
60	20240802	193500	887147219	1583	1583	1583	1583	0
61	20240802	193400	887147219	1583	1583	1583	1583	0
62	20240802	193300	887147219	1583	1583	1583	1583	31562
63	20240802	193200	887147219	1583	1583	1583	1583	0
64	20240802	193100	887147219	1583	1583	1583	1583	0
65	20240802	193000	887147219	1583	1583	1583	1583	0
66	20240802	192900	887147219	1583	1583	1583	1583	0
67	20240802	192800	887147219	1583	1583	1583	1583	0
68	20240802	192700	887147219	1583	1583	1583	1583	0
69	20240802	192600	887147219	1583	1583	1583	1583	0
70	20240802	192500	887147219	1583	1583	1583	1583	0
71	20240802	192400	887147219	1583	1583	1583	1583	0
72	20240802	192300	887147219	1583	1583	1583	1583	0
73	20240802	192200	887147219	1583	1583	1583	1583	0
74	20240802	192100	887147219	1583	1583	1583	1583	0
75	20240802	192000	887147219	1583	1583	1583	1583	0
76	20240802	191900	887147219	1583	1583	1583	1583	0
77	20240802	191800	887147219	1583	1583	1583	1583	0
78	20240802	191700	887147219	1583	1583	1583	1583	0
79	20240802	191600	887147219	1583	1583	1583	1583	0
80	20240802	191500	887147219	1583	1583	1583	1583	0
81	20240802	191400	887147219	1583	1583	1583	1583	0
82	20240802	191300	887147219	1583	1583	1583	1583	0
83	20240802	191200	887147219	1583	1583	1583	1583	0
84	20240802	191100	887147219	1583	1583	1583	1583	0
85	20240802	191000	887147219	1583	1583	1583	1583	0
86	20240802	190900	887147219	1583	1583	1583	1583	0
87	20240802	190800	887147219	1583	1583	1583	1583	0
88	20240802	190700	887147219	1583	1583	1583	1583	0
89	20240802	190600	887147219	1583	1583	1583	1583	0
90	20240802	190500	887147219	1583	1583	1583	1583	0
91	20240802	190400	887147219	1583	1583	1583	1583	0
92	20240802	190300	887147219	1583	1583	1583	1583	31562
93	20240802	190200	887147219	1583	1583	1583	1583	0
94	20240802	190100	887147219	1583	1583	1583	1583	0
95	20240802	190000	887147219	1583	1583	1583	1583	0
96	20240802	185900	887147219	1583	1583	1583	1583	0
97	20240802	185800	887147219	1583	1583	1583	1583	0
98	20240802	185700	887147219	1583	1583	1583	1583	0
99	20240802	185600	887147219	1583	1583	1583	1583	0
100	20240802	185500	887147219	1583	1583	1583	1583	0
101	20240802	185400	887147219	1583	1583	1583	1583	0
102	20240802	185300	887147219	1583	1583	1583	1583	0
103	20240802	185200	887147219	1583	1583	1583	1583	0
104	20240802	185100	887147219	1583	1583	1583	1583	0
105	20240802	185000	887147219	1583	1583	1583	1583	0
106	20240802	184900	887147219	1583	1583	1583	1583	0
107	20240802	184800	887147219	1583	1583	1583	1583	0
108	20240802	184700	887147219	1583	1583	1583	1583	0
109	20240802	184600	887147219	1583	1583	1583	1583	0
110	20240802	184500	887147219	1583	1583	1583	1583	0
111	20240802	184400	887147219	1583	1583	1583	1583	0
112	20240802	184300	887147219	1583	1583	1583	1583	0
113	20240802	184200	887147219	1583	1583	1583	1583	0
114	20240802	184100	887147219	1583	1583	1583	1583	0
115	20240802	184000	887147219	1583	1583	1583	1583	0
116	20240802	183900	887147219	1583	1583	1583	1583	0
117	20240802	183800	887147219	1583	1583	1583	1583	0
118	20240802	183700	887147219	1583	1583	1583	1583	0
119	20240802	183600	887147219	1583	1583	1583	1583	0
120	20240802	183500	887147219	1583	1583	1583	1583	0
121	20240802	183400	887147219	1583	1583	1583	1583	0
122	20240802	183300	887147219	1583	1583	1583	1583	31562
123	20240802	183200	887147219	1583	1583	1583	1583	0
124	20240802	183100	887147219	1583	1583	1583	1583	0
125	20240802	183000	887147219	1583	1583	1583	1583	0
126	20240802	182900	887147219	1583	1583	1583	1583	0
127	20240802	182800	887147219	1583	1583	1583	1583	0
128	20240802	182700	887147219	1583	1583	1583	1583	0
129	20240802	182600	887147219	1583	1583	1583	1583	0
130	20240802	182500	887147219	1583	1583	1583	1583	0
131	20240802	182400	887147219	1583	1583	1583	1583	0
132	20240802	182300	887147219	1583	1583	1583	1583	0
133	20240802	182200	887147219	1583	1583	1583	1583	0
134	20240802	182100	887147219	1583	1583	1583	1583	0
135	20240802	182000	887147219	1583	1583	1583	1583	0
136	20240802	181900	887147219	1583	1583	1583	1583	0
137	20240802	181800	887147219	1583	1583	1583	1583	0
138	20240802	181700	887147219	1583	1583	1583	1583	0
139	20240802	181600	887147219	1583	1583	1583	1583	0
140	20240802	181500	887147219	1583	1583	1583	1583	0
141	20240802	181400	887147219	1583	1583	1583	1583	0
142	20240802	181300	887147219	1583	1583	1583	1583	0
143	20240802	181200	887147219	1583	1583	1583	1583	0
144	20240802	181100	887147219	1583	1583	1583	1583	0
145	20240802	181000	887147219	1583	1583	1583	1583	0
146	20240802	180900	887147219	1583	1583	1583	1583	0
147	20240802	180800	887147219	1583	1583	1583	1583	0
148	20240802	180700	887147219	1583	1583	1583	1583	0
149	20240802	180600	887147219	1583	1583	1583	1583	0
150	20240802	180500	887147219	1583	1583	1583	1583	0
151	20240802	180400	887147219	1583	1583	1583	1583	0
152	20240802	180300	887147219	1583	1583	1583	1583	31562
153	20240802	180200	887147219	1583	1583	1583	1583	0
154	20240802	180100	887147219	1583	1583	1583	1583	0
155	20240802	180000	887147219	1583	1583	1583	1583	0
156	20240802	175900	887147219	1583	1583	1583	1583	0
157	20240802	175800	887147219	1583	1583	1583	1583	0
158	20240802	175700	887147219	1583	1583	1583	1583	0
159	20240802	175600	887147219	1583	1583	1583	1583	0
160	20240802	175500	887147219	1583	1583	1583	1583	0
161	20240802	175400	887147219	1583	1583	1583	1583	0
162	20240802	175300	887147219	1583	1583	1583	1583	0
163	20240802	175200	887147219	1583	1583	1583	1583	0
164	20240802	175100	887147219	1583	1583	1583	1583	0
165	20240802	175000	887147219	1583	1583	1583	1583	0
166	20240802	174900	887147219	1583	1583	1583	1583	0
167	20240802	174800	887147219	1583	1583	1583	1583	0
168	20240802	174700	887147219	1583	1583	1583	1583	0
169	20240802	174600	887147219	1583	1583	1583	1583	0
170	20240802	174500	887147219	1583	1583	1583	1583	0
171	20240802	174400	887147219	1583	1583	1583	1583	0
172	20240802	174300	887147219	1583	1583	1583	1583	0
173	20240802	174200	887147219	1583	1583	1583	1583	0
174	20240802	174100	887147219	1583	1583	1583	1583	0
175	20240802	174000	887147219	1583	1583	1583	1583	0
176	20240802	173900	887147219	1583	1583	1583	1583	0
177	20240802	173800	887147219	1583	1583	1583	1583	0
178	20240802	173700	887147219	1583	1583	1583	1583	0
179	20240802	173600	887147219	1583	1583	1583	1583	0
180	20240802	173500	887147219	1583	1583	1583	1583	0
181	20240802	173400	887147219	1583	1583	1583	1583	0
182	20240802	173300	887147219	1583	1583	1583	1583	31562
183	20240802	173200	887147219	1583	1583	1583	1583	0
184	20240802	173100	887147219	1583	1583	1583	1583	0
185	20240802	173000	887147219	1583	1583	1583	1583	0
186	20240802	172900	887147219	1583	1583	1583	1583	0
187	20240802	172800	887147219	1583	1583	1583	1583	0
188	20240802	172700	887147219	1583	1583	1583	1583	0
189	20240802	172600	887147219	1583	1583	1583	1583	0
190	20240802	172500	887147219	1583	1583	1583	1583	0
191	20240802	172400	887147219	1583	1583	1583	1583	0
192	20240802	172300	887147219	1583	1583	1583	1583	0
193	20240802	172200	887147219	1583	1583	1583	1583	0
194	20240802	172100	887147219	1583	1583	1583	1583	0
195	20240802	172000	887147219	1583	1583	1583	1583	0
196	20240802	171900	887147219	1583	1583	1583	1583	0
197	20240802	171800	887147219	1583	1583	1583	1583	0
198	20240802	171700	887147219	1583	1583	1583	1583	0
199	20240802	171600	887147219	1583	1583	1583	1583	0
200	20240802	171500	887147219	1583	1583	1583	1583	0
201	20240802	171400	887147219	1583	1583	1583	1583	0
202	20240802	171300	887147219	1583	1583	1583	1583	0
203	20240802	171200	887147219	1583	1583	1583	1583	0
204	20240802	171100	887147219	1583	1583	1583	1583	0
205	20240802	171000	887147219	1583	1583	1583	1583	0
206	20240802	170900	887147219	1583	1583	1583	1583	0
207	20240802	170800	887147219	1583	1583	1583	1583	0
208	20240802	170700	887147219	1583	1583	1583	1583	0
209	20240802	170600	887147219	1583	1583	1583	1583	0
210	20240802	170500	887147219	1583	1583	1583	1583	0
211	20240802	170400	887147219	1583	1583	1583	1583	0
212	20240802	170300	887147219	1583	1583	1583	1583	31562
213	20240802	170200	887147219	1583	1583	1583	1583	0
214	20240802	170100	887147219	1583	1583	1583	1583	0
215	20240802	170000	887147219	1583	1583	1583	1583	0
216	20240802	165900	887147219	1583	1583	1583	1583	0
217	20240802	165800	887147219	1583	1583	1583	1583	0
218	20240802	165700	887147219	1583	1583	1583	1583	0
219	20240802	165600	887147219	1583	1583	1583	1583	0
220	20240802	165500	887147219	1583	1583	1583	1583	0
221	20240802	165400	887147219	1583	1583	1583	1583	0
222	20240802	165300	887147219	1583	1583	1583	1583	0
223	20240802	165200	887147219	1583	1583	1583	1583	0
224	20240802	165100	887147219	1583	1583	1583	1583	0
225	20240802	165000	887147219	1583	1583	1583	1583	0
226	20240802	164900	887147219	1583	1583	1583	1583	0
227	20240802	164800	887147219	1583	1583	1583	1583	0
228	20240802	164700	887147219	1583	1583	1583	1583	0
229	20240802	164600	887147219	1583	1583	1583	1583	0
230	20240802	164500	887147219	1583	1583	1583	1583	0
231	20240802	164400	887147219	1583	1583	1583	1583	0
232	20240802	164300	887147219	1583	1583	1583	1583	0
233	20240802	164200	887147219	1583	1583	1583	1583	0
234	20240802	164100	887147219	1583	1583	1583	1583	0
235	20240802	164000	887147219	1583	1583	1583	1583	0
236	20240802	163900	887147219	1583	1583	1583	1583	0
237	20240802	163800	887147219	1583	1583	1583	1583	0
238	20240802	163700	887147219	1583	1583	1583	1583	0
239	20240802	163600	887147219	1583	1583	1583	1583	0
240	20240802	163500	887147219	1583	1583	1583	1583	0
241	20240802	163400	887147219	1583	1583	1583	1583	0
242	20240802	163300	887147219	1583	1583	1583	1583	31562
243	20240802	163200	887147219	1583	1583	1583	1583	0
244	20240802	163100	887147219	1583	1583	1583	1583	0
245	20240802	163000	887147219	1583	1583	1583	1583	0
246	20240802	162900	887147219	1583	1583	1583	1583	0
247	20240802	162800	887147219	1583	1583	1583	1583	0
248	20240802	162700	887147219	1583	1583	1583	1583	0
249	20240802	162600	887147219	1583	1583	1583	1583	0
250	20240802	162500	887147219	1583	1583	1583	1583	0
251	20240802	162400	887147219	1583	1583	1583	1583	0
252	20240802	162300	887147219	1583	1583	1583	1583	0
253	20240802	162200	887147219	1583	1583	1583	1583	0
254	20240802	162100	887147219	1583	1583	1583	1583	0
255	20240802	162000	887147219	1583	1583	1583	1583	0
256	20240802	161900	887147219	1583	1583	1583	1583	0
257	20240802	161800	887147219	1583	1583	1583	1583	0
258	20240802	161700	887147219	1583	1583	1583	1583	0
259	20240802	161600	887147219	1583	1583	1583	1583	0
260	20240802	161500	887147219	1583	1583	1583	1583	0
261	20240802	161400	887147219	1583	1583	1583	1583	0
262	20240802	161300	887147219	1583	1583	1583	1583	0
263	20240802	161200	887147219	1583	1583	1583	1583	0
264	20240802	161100	887147219	1583	1583	1583	1583	0
265	20240802	161000	887147219	1583	1583	1583	1583	0
266	20240802	160900	887147219	1583	1583	1583	1583	0
267	20240802	160800	887147219	1583	1583	1583	1583	0
268	20240802	160700	887147219	1583	1583	1583	1583	0
269	20240802	160600	887147219	1583	1583	1583	1583	0
270	20240802	160500	887147219	1583	1583	1583	1583	0
271	20240802	160400	887147219	1583	1583	1583	1583	0
272	20240802	160300	887147219	1583	1583	1583	1583	31562
273	20240802	160200	887147219	1583	1583	1583	1583	0
274	20240802	160100	887147219	1583	1583	1583	1583	0
275	20240802	160000	887147219	1583	1583	1583	1583	0
276	20240802	155900	887147219	1583	1583	1583	1583	0
277	20240802	155800	887147219	1583	1583	1583	1583	0
278	20240802	155700	887147219	1583	1583	1583	1583	0
279	20240802	155600	887147219	1583	1583	1583	1583	0
280	20240802	155500	887147219	1583	1583	1583	1583	0
281	20240802	155400	887147219	1583	1583	1583	1583	0
282	20240802	155300	887147219	1583	1583	1583	1583	0
283	20240802	155200	887147219	1583	1583	1583	1583	0
284	20240802	155100	887147219	1583	1583	1583	1583	0
285	20240802	155000	887147219	1583	1583	1583	1583	0
286	20240802	154900	887147219	1583	1583	1583	1583	0
287	20240802	154800	887147219	1583	1583	1583	1583	0
288	20240802	154700	887147219	1583	1583	1583	1583	0
289	20240802	154600	887147219	1583	1583	1583	1583	0
290	20240802	154500	887147219	1583	1583	1583	1583	0
291	20240802	154400	887147219	1583	1583	1583	1583	0
292	20240802	154300	887147219	1583	1583	1583	1583	0
293	20240802	154200	887147219	1583	1583	1583	1583	0
294	20240802	154100	887147219	1583	1583	1583	1583	0
295	20240802	154000	887147219	1583	1583	1583	1583	0
296	20240802	153900	887147219	1583	1583	1583	1583	0
297	20240802	153800	887147219	1583	1583	1583	1583	0
298	20240802	153700	887147219	1583	1583	1583	1583	0
299	20240802	153600	887147219	1583	1583	1583	1583	0
300	20240802	153500	887147219	1583	1583	1583	1583	0
301	20240802	153400	887147219	1583	1583	1583	1583	0
302	20240802	153300	887147219	1583	1583	1583	1583	31562
303	20240802	153200	887147219	1583	1583	1583	1583	0
304	20240802	153100	887147219	1583	1583	1583	1583	0
305	20240802	153000	887147219	1583	1583	1583	1583	31562
306	20240802	152900	837184573	1590	1590	1590	1590	0
307	20240802	152800	837184573	1590	1590	1590	1590	0
308	20240802	152700	837184573	1590	1590	1590	1590	0
309	20240802	152600	837184573	1590	1590	1590	1590	0
310	20240802	152500	837184573	1590	1590	1590	1590	0
311	20240802	152400	837184573	1590	1590	1590	1590	0
312	20240802	152300	837184573	1590	1590	1590	1590	0
313	20240802	152200	837184573	1590	1590	1590	1590	0
314	20240802	152100	837184573	1590	1590	1590	1590	0
315	20240802	152000	837184573	1590	1590	1590	1590	0
316	20240802	151900	837184573	1590	1591	1591	1588	2799
317	20240802	151800	832736981	1591	1590	1591	1589	4833
318	20240802	151700	825052280	1590	1591	1592	1590	9364
319	20240802	151600	810158724	1591	1592	1592	1591	1778
320	20240802	151500	807329896	1592	1592	1592	1592	1189
321	20240802	151400	805437008	1592	1593	1593	1592	1644
322	20240802	151300	802819710	1593	1594	1594	1593	264
323	20240802	151200	802399107	1594	1594	1594	1594	149
324	20240802	151100	802161601	1594	1594	1594	1594	2000
325	20240802	151000	798973601	1594	1594	1594	1594	194
326	20240802	150900	798664365	1594	1594	1594	1592	208
327	20240802	150800	798333213	1594	1594	1595	1594	1584
328	20240802	150700	795808145	1595	1594	1595	1594	1994
329	20240802	150600	792629708	1594	1595	1595	1594	2369
330	20240802	150500	788853423	1595	1594	1595	1594	140
331	20240802	150400	788630223	1594	1594	1594	1594	40
332	20240802	150300	788566463	1595	1595	1595	1595	1441
333	20240802	150200	786268068	1596	1596	1596	1596	3
334	20240802	150100	786263280	1597	1595	1597	1595	1271
335	20240802	150000	784234963	1595	1596	1596	1595	249
336	20240802	145900	783837609	1596	1595	1596	1595	387
337	20240802	145800	783220043	1594	1594	1594	1594	214
338	20240802	145700	782878927	1596	1596	1596	1594	149
339	20240802	145600	782641323	1596	1594	1596	1594	303
340	20240802	145500	782157897	1594	1594	1594	1594	0
341	20240802	145400	782157897	1594	1596	1596	1594	570
342	20240802	145300	781248636	1596	1596	1596	1596	1599
343	20240802	145200	778696632	1596	1596	1596	1596	205
344	20240802	145100	778369452	1596	1596	1596	1596	5
345	20240802	145000	778361472	1597	1594	1597	1594	182
346	20240802	144900	778071361	1593	1591	1593	1591	395
347	20240802	144800	777442646	1593	1591	1593	1590	1330
348	20240802	144700	775327268	1591	1592	1592	1590	6833
349	20240802	144600	764456625	1592	1592	1592	1592	773
350	20240802	144500	763226009	1592	1592	1592	1592	521
351	20240802	144400	762396577	1592	1592	1592	1592	3730
352	20240802	144300	756458417	1592	1592	1592	1592	0
353	20240802	144200	756458417	1592	1593	1594	1592	1016
354	20240802	144100	754840103	1594	1594	1594	1594	257
355	20240802	144000	754430445	1597	1594	1597	1594	169
356	20240802	143900	754161056	1593	1596	1597	1593	226
357	20240802	143800	753800984	1597	1590	1597	1590	105
358	20240802	143700	753633334	1591	1597	1597	1591	210
359	20240802	143600	753298594	1590	1597	1597	1590	625
360	20240802	143500	752304737	1590	1592	1592	1590	4043
361	20240802	143400	745875967	1592	1591	1592	1590	7132
362	20240802	143300	734528419	1592	1592	1592	1592	210
363	20240802	143200	734194099	1592	1592	1592	1590	4281
364	20240802	143100	727383057	1591	1592	1592	1591	600
365	20240802	143000	726427859	1592	1592	1592	1592	100
366	20240802	142900	726268659	1592	1593	1593	1592	2824
367	20240802	142800	721772850	1592	1592	1592	1592	8
368	20240802	142700	721760114	1593	1594	1594	1592	2013
369	20240802	142600	718553661	1594	1594	1594	1594	282
370	20240802	142500	718104153	1595	1596	1596	1595	2333
371	20240802	142400	714382128	1599	1599	1601	1597	8653
372	20240802	142300	700554645	1600	1600	1601	1599	17805
373	20240802	142200	672070100	1601	1601	1601	1601	4877
374	20240802	142100	664262023	1602	1602	1602	1602	445
375	20240802	142000	663549133	1602	1602	1602	1602	101
376	20240802	141900	663387331	1601	1601	1601	1601	950
377	20240802	141800	661866381	1602	1602	1602	1602	0
378	20240802	141700	661866381	1602	1602	1603	1602	554
379	20240802	141600	660978843	1602	1602	1602	1602	100
380	20240802	141500	660818643	1602	1602	1602	1602	80
381	20240802	141400	660690483	1602	1602	1602	1602	411
382	20240802	141300	660032061	1603	1603	1603	1603	1
383	20240802	141200	660030458	1603	1602	1603	1601	1330
384	20240802	141100	657901085	1602	1602	1602	1602	0
385	20240802	141000	657901085	1602	1602	1602	1602	7
386	20240802	140900	657889871	1602	1602	1602	1602	0
387	20240802	140800	657889871	1602	1602	1602	1602	600
388	20240802	140700	656928671	1602	1602	1602	1602	304
389	20240802	140600	656441663	1602	1602	1602	1602	5
390	20240802	140500	656433653	1602	1602	1602	1601	119
391	20240802	140400	656243049	1601	1601	1601	1601	361
392	20240802	140300	655665088	1601	1601	1601	1601	210
393	20240802	140200	655328878	1601	1601	1601	1601	6137
394	20240802	140100	645503541	1601	1602	1602	1601	719
395	20240802	140000	644352076	1602	1603	1603	1602	4198
396	20240802	135900	637622826	1604	1604	1604	1604	0
397	20240802	135800	637622826	1604	1604	1604	1604	100
398	20240802	135700	637462426	1605	1605	1605	1605	2
399	20240802	135600	637459216	1606	1606	1606	1606	0
400	20240802	135500	637459216	1606	1606	1606	1606	0
401	20240802	135400	637459216	1606	1606	1606	1606	91
402	20240802	135300	637313070	1603	1603	1603	1603	0
403	20240802	135200	637313070	1603	1604	1604	1603	4300
404	20240802	135100	630417170	1603	1603	1603	1603	968
405	20240802	135000	628865466	1603	1603	1603	1603	0
406	20240802	134900	628865466	1603	1603	1603	1603	0
407	20240802	134800	628865466	1603	1603	1603	1603	1
408	20240802	134700	628863863	1602	1604	1604	1602	1000
409	20240802	134600	627259972	1604	1604	1604	1604	0
410	20240802	134500	627259972	1604	1604	1604	1604	605
411	20240802	134400	626289552	1605	1605	1605	1605	0
412	20240802	134300	626289552	1605	1603	1607	1603	4
413	20240802	134200	626283132	1602	1603	1603	1602	1000
414	20240802	134100	624681032	1606	1606	1606	1606	162
415	20240802	134000	624420860	1606	1602	1606	1602	2
416	20240802	133900	624417652	1602	1604	1604	1602	500
417	20240802	133800	623616397	1604	1604	1604	1604	0
418	20240802	133700	623616397	1604	1604	1604	1604	2
419	20240802	133600	623613189	1604	1604	1604	1604	1491
420	20240802	133500	621221625	1604	1604	1604	1604	0
421	20240802	133400	621221625	1604	1603	1606	1603	3004
422	20240802	133300	616403200	1606	1606	1606	1606	0
423	20240802	133200	616403200	1606	1606	1606	1606	0
424	20240802	133100	616403200	1606	1602	1606	1602	2
425	20240802	133000	616399992	1602	1604	1604	1602	1000
426	20240802	132900	614797612	1604	1604	1604	1604	1
427	20240802	132800	614796008	1606	1606	1606	1606	2
428	20240802	132700	614792796	1608	1608	1608	1608	0
429	20240802	132600	614792796	1608	1608	1608	1608	0
430	20240802	132500	614792796	1608	1608	1608	1608	11
431	20240802	132400	614775108	1602	1606	1608	1602	1149
432	20240802	132300	612932517	1605	1605	1605	1605	0
433	20240802	132200	612932517	1605	1602	1605	1602	230
434	20240802	132100	612563733	1602	1605	1605	1602	3
435	20240802	132000	612558921	1602	1603	1603	1602	5000
436	20240802	131900	604547982	1604	1604	1604	1604	50
437	20240802	131800	604467782	1605	1605	1605	1605	1
438	20240802	131700	604466177	1605	1605	1605	1605	9
439	20240802	131600	604451732	1605	1605	1605	1604	188
440	20240802	131500	604150173	1605	1608	1608	1605	113
441	20240802	131400	603968790	1608	1608	1608	1608	12
442	20240802	131300	603949494	1608	1608	1608	1608	133
443	20240802	131200	603735630	1608	1608	1608	1608	1
444	20240802	131100	603734022	1604	1604	1604	1604	0
445	20240802	131000	603734022	1604	1604	1604	1604	0
446	20240802	130900	603734022	1604	1604	1604	1604	0
447	20240802	130800	603734022	1604	1604	1604	1604	0
448	20240802	130700	603734022	1604	1604	1604	1604	0
449	20240802	130600	603734022	1604	1604	1604	1604	0
450	20240802	130500	603734022	1604	1604	1604	1604	0
451	20240802	130400	603734022	1604	1604	1604	1604	1000
452	20240802	130300	602130022	1604	1604	1604	1604	0
453	20240802	130200	602130022	1604	1604	1604	1604	50
454	20240802	130100	602049822	1604	1604	1604	1604	121
455	20240802	130000	601855738	1604	1606	1606	1604	5000
456	20240802	125900	593830518	1608	1608	1608	1608	1
457	20240802	125800	593828910	1608	1608	1608	1608	0
458	20240802	125700	593828910	1608	1606	1608	1605	529
459	20240802	125600	592979816	1606	1606	1606	1606	381
460	20240802	125500	592367930	1606	1607	1607	1606	533
461	20240802	125400	591511899	1609	1609	1609	1609	0
462	20240802	125300	591511899	1609	1608	1609	1608	311
463	20240802	125200	591011611	1606	1606	1606	1606	195
464	20240802	125100	590698441	1608	1608	1608	1608	145
465	20240802	125000	590465281	1608	1608	1608	1608	100
466	20240802	124900	590304481	1608	1608	1608	1608	12
467	20240802	124800	590285185	1608	1607	1608	1607	25
468	20240802	124700	590244991	1607	1608	1608	1607	22
469	20240802	124600	590209625	1608	1607	1608	1607	1008
470	20240802	124500	588589759	1607	1603	1607	1603	52
471	20240802	124400	588506203	1603	1603	1603	1603	0
472	20240802	124300	588506203	1603	1604	1604	1603	1404
473	20240802	124200	586254868	1605	1605	1605	1605	1180
474	20240802	124100	584360968	1605	1610	1610	1605	70
475	20240802	124000	584248518	1612	1612	1612	1612	2
476	20240802	123900	584245294	1613	1606	1613	1606	1256
477	20240802	123800	582222859	1603	1603	1603	1603	1052
478	20240802	123700	580536503	1606	1606	1606	1606	6
479	20240802	123600	580526867	1602	1602	1602	1602	16
480	20240802	123500	580501235	1602	1603	1603	1602	3475
481	20240802	123400	574934275	1602	1606	1606	1602	773
482	20240802	123300	573695809	1606	1606	1606	1606	0
483	20240802	123200	573695809	1606	1606	1606	1606	0
484	20240802	123100	573695809	1606	1606	1606	1606	0
485	20240802	123000	573695809	1606	1606	1606	1606	0
486	20240802	122900	573695809	1606	1605	1606	1605	879
487	20240802	122800	572285013	1605	1602	1605	1601	1278
488	20240802	122700	570238553	1602	1602	1602	1602	1000
489	20240802	122600	568636553	1603	1606	1606	1603	1455
490	20240802	122500	566301023	1606	1606	1606	1606	1798
491	20240802	122400	563413435	1602	1602	1602	1602	23
492	20240802	122300	563376589	1602	1606	1606	1602	54
493	20240802	122200	563290065	1606	1604	1606	1602	7102
494	20240802	122100	551905271	1604	1606	1606	1604	4248
495	20240802	122000	545091279	1606	1607	1607	1604	12450
496	20240802	121900	525099475	1608	1608	1608	1608	1598
497	20240802	121800	522529891	1609	1609	1609	1609	10
498	20240802	121700	522513801	1608	1608	1608	1608	466
499	20240802	121600	521764473	1607	1608	1608	1607	4857
500	20240802	121500	513958588	1609	1609	1609	1609	0
501	20240802	121400	513958588	1609	1610	1610	1609	1525
502	20240802	121300	511504858	1610	1610	1610	1610	0
503	20240802	121200	511504858	1610	1610	1610	1610	2
504	20240802	121100	511501638	1613	1613	1613	1613	0
505	20240802	121000	511501638	1613	1613	1613	1613	0
506	20240802	120900	511501638	1613	1609	1613	1609	486
507	20240802	120800	510719655	1609	1609	1609	1609	0
508	20240802	120700	510719655	1609	1609	1610	1609	1015
509	20240802	120600	509086519	1609	1609	1609	1609	313
510	20240802	120500	508582902	1608	1608	1609	1608	834
511	20240802	120400	507241320	1608	1608	1608	1608	187
512	20240802	120300	506940624	1608	1609	1609	1607	809
513	20240802	120200	505639654	1609	1610	1610	1609	113
514	20240802	120100	505457774	1608	1608	1608	1608	0
515	20240802	120000	505457774	1608	1608	1608	1608	0
516	20240802	115900	505457774	1608	1608	1608	1608	358
517	20240802	115800	504882110	1608	1607	1608	1607	1117
518	20240802	115700	503086094	1608	1608	1608	1608	1883
519	20240802	115600	500058230	1608	1607	1608	1607	71
520	20240802	115500	499944132	1607	1608	1608	1607	3755
521	20240802	115400	493907107	1609	1610	1610	1609	4556
522	20240802	115300	486576424	1609	1612	1612	1609	45843
523	20240802	115200	412727032	1612	1612	1612	1612	300
524	20240802	115100	412243432	1612	1612	1612	1612	3354
525	20240802	115000	406836784	1613	1613	1613	1613	5
526	20240802	114900	406828719	1613	1613	1613	1613	225
527	20240802	114800	406465794	1613	1613	1613	1613	5
528	20240802	114700	406457729	1613	1613	1613	1613	126
529	20240802	114600	406254491	1613	1613	1613	1613	6
530	20240802	114500	406244813	1613	1613	1613	1613	334
531	20240802	114400	405706071	1612	1613	1613	1612	51
532	20240802	114300	405623839	1612	1613	1615	1612	5072
533	20240802	114200	397442702	1613	1613	1613	1613	1
534	20240802	114100	397441089	1613	1613	1613	1613	8
535	20240802	114000	397428185	1615	1613	1615	1613	2
536	20240802	113900	397424957	1613	1613	1613	1613	0
537	20240802	113800	397424957	1613	1613	1613	1613	0
538	20240802	113700	397424957	1613	1613	1613	1613	54
539	20240802	113600	397337855	1614	1614	1614	1614	10
540	20240802	113500	397321715	1614	1614	1615	1614	1095
541	20240802	113400	395554330	1614	1614	1614	1614	277
542	20240802	113300	395107252	1615	1615	1615	1615	0
543	20240802	113200	395107252	1615	1615	1615	1615	0
544	20240802	113100	395107252	1615	1615	1615	1615	1
545	20240802	113000	395105637	1612	1613	1613	1612	430
546	20240802	112900	394412177	1615	1615	1615	1615	2
547	20240802	112800	394408947	1615	1615	1615	1615	1
548	20240802	112700	394407332	1612	1612	1612	1612	0
549	20240802	112600	394407332	1612	1612	1612	1612	0
550	20240802	112500	394407332	1612	1612	1612	1612	1
551	20240802	112400	394405720	1615	1612	1615	1612	2385
552	20240802	112300	390561091	1612	1612	1612	1612	0
553	20240802	112200	390561091	1612	1612	1612	1612	20
554	20240802	112100	390528851	1612	1613	1613	1612	727
555	20240802	112000	389356897	1613	1612	1614	1612	2554
556	20240802	111900	385239806	1614	1612	1615	1612	3205
557	20240802	111800	380073341	1612	1612	1612	1612	0
558	20240802	111700	380073341	1612	1613	1613	1612	602
559	20240802	111600	379102915	1613	1612	1613	1612	3358
560	20240802	111500	373689809	1612	1612	1612	1612	0
561	20240802	111400	373689809	1612	1615	1615	1612	3
562	20240802	111300	373684970	1615	1615	1615	1615	100
563	20240802	111200	373523470	1612	1612	1612	1612	0
564	20240802	111100	373523470	1612	1613	1615	1612	854
565	20240802	111000	372146265	1613	1612	1613	1612	421
566	20240802	110900	371467193	1612	1613	1615	1612	602
567	20240802	110800	370496140	1613	1613	1613	1613	0
568	20240802	110700	370496140	1613	1613	1613	1613	2
569	20240802	110600	370492914	1616	1616	1616	1616	712
570	20240802	110500	369342322	1616	1616	1616	1616	10
571	20240802	110400	369326162	1616	1616	1616	1616	0
572	20240802	110300	369326162	1616	1613	1616	1613	2
573	20240802	110200	369322933	1612	1616	1616	1612	2200
574	20240802	110100	365774733	1614	1614	1614	1613	2237
575	20240802	110000	362166379	1614	1616	1616	1614	2574
576	20240802	105900	358010886	1616	1616	1616	1616	0
577	20240802	105800	358010886	1616	1616	1616	1616	208
578	20240802	105700	357674758	1616	1617	1617	1616	70
579	20240802	105600	357561578	1617	1617	1617	1617	0
580	20240802	105500	357561578	1617	1614	1617	1614	154
581	20240802	105400	357312865	1617	1617	1617	1617	124
582	20240802	105300	357112357	1617	1617	1617	1617	2
583	20240802	105200	357109123	1617	1618	1618	1617	32
584	20240802	105100	357057377	1618	1618	1618	1618	0
585	20240802	105000	357057377	1618	1613	1618	1613	601
586	20240802	104900	356087959	1615	1615	1615	1615	0
587	20240802	104800	356087959	1615	1615	1615	1613	901
588	20240802	104700	354634201	1618	1619	1619	1618	299
589	20240802	104600	354150290	1620	1620	1620	1620	0
590	20240802	104500	354150290	1620	1616	1620	1612	10940
591	20240802	104400	336503532	1620	1620	1620	1620	5
592	20240802	104300	336495432	1620	1620	1620	1620	50
593	20240802	104200	336414432	1620	1620	1620	1620	3
594	20240802	104100	336409572	1620	1614	1620	1614	1077
595	20240802	104000	334670402	1614	1615	1615	1614	829
596	20240802	103900	333332393	1615	1615	1615	1615	0
597	20240802	103800	333332393	1615	1615	1615	1615	6887
598	20240802	103700	322209888	1620	1620	1620	1620	30
599	20240802	103600	322161288	1616	1620	1620	1616	1479
600	20240802	103500	319771220	1619	1619	1619	1619	1818
601	20240802	103400	316827878	1619	1619	1619	1619	92
602	20240802	103300	316678930	1617	1618	1619	1617	475
603	20240802	103200	315910355	1620	1620	1620	1620	34
604	20240802	103100	315855275	1618	1620	1620	1618	26
605	20240802	103000	315813161	1620	1620	1620	1620	0
606	20240802	102900	315813161	1620	1621	1621	1620	220
607	20240802	102800	315456760	1620	1621	1621	1620	3000
608	20240802	102700	310596650	1620	1620	1620	1620	0
609	20240802	102600	310596650	1620	1620	1620	1620	2
610	20240802	102500	310593410	1620	1620	1620	1620	3978
611	20240802	102400	304149050	1620	1620	1620	1619	1221
612	20240802	102300	302171032	1621	1621	1621	1621	50
613	20240802	102200	302089982	1621	1621	1624	1621	246
614	20240802	102100	301690763	1621	1621	1621	1621	2
615	20240802	102000	301687521	1623	1623	1623	1623	384
616	20240802	101900	301064289	1624	1624	1624	1624	200
617	20240802	101800	300739489	1624	1625	1625	1624	209
618	20240802	101700	300399973	1623	1623	1623	1623	0
619	20240802	101600	300399973	1623	1623	1623	1623	449
620	20240802	101500	299671246	1623	1623	1623	1623	0
621	20240802	101400	299671246	1623	1624	1624	1623	796
622	20240802	101300	298379337	1625	1623	1625	1620	6205
623	20240802	101200	288322639	1623	1623	1623	1623	5
624	20240802	101100	288314524	1623	1620	1623	1620	896
625	20240802	101000	286861175	1620	1620	1620	1620	165
626	20240802	100900	286593875	1620	1621	1621	1620	4
627	20240802	100800	286587394	1621	1622	1622	1621	7
628	20240802	100700	286576046	1622	1622	1622	1622	480
629	20240802	100600	285797486	1621	1621	1621	1621	505
630	20240802	100500	284978881	1621	1620	1621	1620	435
631	20240802	100400	284274120	1620	1620	1620	1620	1
632	20240802	100300	284272500	1620	1619	1620	1619	1117
633	20240802	100200	282464073	1619	1619	1619	1613	2083
634	20240802	100100	279098164	1619	1613	1619	1613	2520
635	20240802	100000	275033398	1613	1615	1615	1613	429
636	20240802	095900	274341082	1620	1620	1620	1620	2
637	20240802	095800	274337842	1620	1620	1620	1620	3
638	20240802	095700	274332982	1620	1614	1620	1614	743
639	20240802	095600	273133714	1614	1614	1614	1614	27
640	20240802	095500	273090136	1620	1620	1620	1620	34
641	20240802	095400	273035056	1614	1620	1620	1614	493
642	20240802	095300	272239228	1621	1621	1621	1621	0
643	20240802	095200	272239228	1621	1621	1621	1621	2
644	20240802	095100	272235986	1614	1614	1614	1614	230
645	20240802	095000	271864766	1614	1622	1622	1614	457
646	20240802	094900	271127088	1622	1622	1622	1622	79
647	20240802	094800	270998950	1614	1622	1622	1614	386
648	20240802	094700	270375554	1615	1615	1615	1615	309
649	20240802	094600	269876519	1622	1622	1622	1622	10
650	20240802	094500	269860299	1615	1615	1615	1615	0
651	20240802	094400	269860299	1615	1620	1622	1615	5341
652	20240802	094300	261231931	1618	1618	1618	1618	1
653	20240802	094200	261230313	1620	1620	1620	1620	881
654	20240802	094100	259803093	1620	1620	1620	1620	25
655	20240802	094000	259762593	1620	1620	1620	1620	170
656	20240802	093900	259487193	1620	1620	1620	1620	56
657	20240802	093800	259396473	1620	1620	1620	1620	6
658	20240802	093700	259386753	1620	1622	1622	1620	108
659	20240802	093600	259211579	1622	1617	1622	1612	713
660	20240802	093500	258059914	1622	1620	1622	1617	430
661	20240802	093400	257363895	1621	1620	1621	1620	100
662	20240802	093300	257201822	1620	1617	1620	1614	159
663	20240802	093200	256945052	1617	1618	1620	1611	32262
664	20240802	093100	204902131	1619	1620	1620	1616	807
665	20240802	093000	203597569	1620	1617	1620	1617	1950
666	20240802	092900	200443207	1617	1619	1620	1617	108
667	20240802	092800	200268465	1618	1618	1618	1618	20
668	20240802	092700	200236105	1618	1618	1619	1618	745
669	20240802	092600	199030685	1620	1620	1620	1620	10
670	20240802	092500	199014485	1620	1617	1620	1614	4121
671	20240802	092400	192357875	1617	1620	1620	1617	558
672	20240802	092300	191455377	1620	1620	1620	1617	476
673	20240802	092200	190684781	1618	1622	1622	1618	121
674	20240802	092100	190488543	1623	1623	1624	1623	563
675	20240802	092000	189574510	1623	1616	1624	1616	2841
676	20240802	091900	184965159	1616	1620	1620	1615	2004
677	20240802	091800	181726692	1615	1620	1620	1615	16
678	20240802	091700	181700797	1614	1614	1614	1614	502
679	20240802	091600	180890569	1620	1613	1620	1613	7116
680	20240802	091500	169400502	1613	1622	1622	1613	27512
681	20240802	091400	124923106	1623	1622	1623	1622	2734
682	20240802	091300	120486878	1622	1623	1623	1620	13143
683	20240802	091200	99171384	1624	1624	1624	1624	1582
684	20240802	091100	96602216	1624	1624	1624	1623	1337
685	20240802	091000	94431297	1623	1630	1630	1623	5368
686	20240802	090900	85704254	1630	1630	1630	1630	20
687	20240802	090800	85671654	1630	1628	1630	1627	9111
688	20240802	090700	70839476	1629	1635	1635	1629	3606
689	20240802	090600	64963546	1638	1638	1638	1638	511
690	20240802	090500	64126528	1628	1627	1639	1627	604
691	20240802	090400	63138169	1626	1626	1635	1626	1443
692	20240802	090300	60787250	1626	1635	1635	1622	3150
693	20240802	090200	55677152	1639	1640	1640	1621	3748
694	20240802	090100	49582068	1623	1643	1643	1623	9290
695	20240802	090000	34426324	1643	1655	1661	1643	20318