KissMeData/021050/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190500	241604504	1236	1236	1236	1236	3274
3	20240802	190400	241604504	1236	1236	1236	1236	0
4	20240802	190300	241604504	1236	1236	1236	1236	0
5	20240802	190200	241604504	1236	1236	1236	1236	0
6	20240802	190100	241604504	1236	1236	1236	1236	0
7	20240802	190000	241604504	1236	1236	1236	1236	0
8	20240802	185900	241604504	1236	1236	1236	1236	0
9	20240802	185800	241604504	1236	1236	1236	1236	0
10	20240802	185700	241604504	1236	1236	1236	1236	0
11	20240802	185600	241604504	1236	1236	1236	1236	0
12	20240802	185500	241604504	1236	1236	1236	1236	0
13	20240802	185400	241604504	1236	1236	1236	1236	0
14	20240802	185300	241604504	1236	1236	1236	1236	0
15	20240802	185200	241604504	1236	1236	1236	1236	0
16	20240802	185100	241604504	1236	1236	1236	1236	0
17	20240802	185000	241604504	1236	1236	1236	1236	0
18	20240802	184900	241604504	1236	1236	1236	1236	0
19	20240802	184800	241604504	1236	1236	1236	1236	0
20	20240802	184700	241604504	1236	1236	1236	1236	0
21	20240802	184600	241604504	1236	1236	1236	1236	0
22	20240802	184500	241604504	1236	1236	1236	1236	0
23	20240802	184400	241604504	1236	1236	1236	1236	0
24	20240802	184300	241604504	1236	1236	1236	1236	0
25	20240802	184200	241604504	1236	1236	1236	1236	0
26	20240802	184100	241604504	1236	1236	1236	1236	0
27	20240802	184000	241604504	1236	1236	1236	1236	0
28	20240802	183900	241604504	1236	1236	1236	1236	0
29	20240802	183800	241604504	1236	1236	1236	1236	0
30	20240802	183700	241604504	1236	1236	1236	1236	0
31	20240802	183600	241604504	1236	1236	1236	1236	0
32	20240802	183500	241604504	1236	1236	1236	1236	3274
33	20240802	183400	241604504	1236	1236	1236	1236	0
34	20240802	183300	241604504	1236	1236	1236	1236	0
35	20240802	183200	241604504	1236	1236	1236	1236	0
36	20240802	183100	241604504	1236	1236	1236	1236	0
37	20240802	183000	241604504	1236	1236	1236	1236	0
38	20240802	182900	241604504	1236	1236	1236	1236	0
39	20240802	182800	241604504	1236	1236	1236	1236	0
40	20240802	182700	241604504	1236	1236	1236	1236	0
41	20240802	182600	241604504	1236	1236	1236	1236	0
42	20240802	182500	241604504	1236	1236	1236	1236	0
43	20240802	182400	241604504	1236	1236	1236	1236	0
44	20240802	182300	241604504	1236	1236	1236	1236	0
45	20240802	182200	241604504	1236	1236	1236	1236	0
46	20240802	182100	241604504	1236	1236	1236	1236	0
47	20240802	182000	241604504	1236	1236	1236	1236	0
48	20240802	181900	241604504	1236	1236	1236	1236	0
49	20240802	181800	241604504	1236	1236	1236	1236	0
50	20240802	181700	241604504	1236	1236	1236	1236	0
51	20240802	181600	241604504	1236	1236	1236	1236	0
52	20240802	181500	241604504	1236	1236	1236	1236	0
53	20240802	181400	241604504	1236	1236	1236	1236	0
54	20240802	181300	241604504	1236	1236	1236	1236	0
55	20240802	181200	241604504	1236	1236	1236	1236	0
56	20240802	181100	241604504	1236	1236	1236	1236	0
57	20240802	181000	241604504	1236	1236	1236	1236	0
58	20240802	180900	241604504	1236	1236	1236	1236	0
59	20240802	180800	241604504	1236	1236	1236	1236	0
60	20240802	180700	241604504	1236	1236	1236	1236	0
61	20240802	180600	241604504	1236	1236	1236	1236	0
62	20240802	180500	241604504	1236	1236	1236	1236	3274
63	20240802	180400	241604504	1236	1236	1236	1236	0
64	20240802	180300	241604504	1236	1236	1236	1236	0
65	20240802	180200	241604504	1236	1236	1236	1236	0
66	20240802	180100	241604504	1236	1236	1236	1236	0
67	20240802	180000	241604504	1236	1236	1236	1236	0
68	20240802	175900	241604504	1236	1236	1236	1236	0
69	20240802	175800	241604504	1236	1236	1236	1236	0
70	20240802	175700	241604504	1236	1236	1236	1236	0
71	20240802	175600	241604504	1236	1236	1236	1236	0
72	20240802	175500	241604504	1236	1236	1236	1236	0
73	20240802	175400	241604504	1236	1236	1236	1236	0
74	20240802	175300	241604504	1236	1236	1236	1236	0
75	20240802	175200	241604504	1236	1236	1236	1236	0
76	20240802	175100	241604504	1236	1236	1236	1236	0
77	20240802	175000	241604504	1236	1236	1236	1236	0
78	20240802	174900	241604504	1236	1236	1236	1236	0
79	20240802	174800	241604504	1236	1236	1236	1236	0
80	20240802	174700	241604504	1236	1236	1236	1236	0
81	20240802	174600	241604504	1236	1236	1236	1236	0
82	20240802	174500	241604504	1236	1236	1236	1236	0
83	20240802	174400	241604504	1236	1236	1236	1236	0
84	20240802	174300	241604504	1236	1236	1236	1236	0
85	20240802	174200	241604504	1236	1236	1236	1236	0
86	20240802	174100	241604504	1236	1236	1236	1236	0
87	20240802	174000	241604504	1236	1236	1236	1236	0
88	20240802	173900	241604504	1236	1236	1236	1236	0
89	20240802	173800	241604504	1236	1236	1236	1236	0
90	20240802	173700	241604504	1236	1236	1236	1236	0
91	20240802	173600	241604504	1236	1236	1236	1236	0
92	20240802	173500	241604504	1236	1236	1236	1236	3274
93	20240802	173400	241604504	1236	1236	1236	1236	0
94	20240802	173300	241604504	1236	1236	1236	1236	0
95	20240802	173200	241604504	1236	1236	1236	1236	0
96	20240802	173100	241604504	1236	1236	1236	1236	0
97	20240802	173000	241604504	1236	1236	1236	1236	0
98	20240802	172900	241604504	1236	1236	1236	1236	0
99	20240802	172800	241604504	1236	1236	1236	1236	0
100	20240802	172700	241604504	1236	1236	1236	1236	0
101	20240802	172600	241604504	1236	1236	1236	1236	0
102	20240802	172500	241604504	1236	1236	1236	1236	0
103	20240802	172400	241604504	1236	1236	1236	1236	0
104	20240802	172300	241604504	1236	1236	1236	1236	0
105	20240802	172200	241604504	1236	1236	1236	1236	0
106	20240802	172100	241604504	1236	1236	1236	1236	0
107	20240802	172000	241604504	1236	1236	1236	1236	0
108	20240802	171900	241604504	1236	1236	1236	1236	0
109	20240802	171800	241604504	1236	1236	1236	1236	0
110	20240802	171700	241604504	1236	1236	1236	1236	0
111	20240802	171600	241604504	1236	1236	1236	1236	0
112	20240802	171500	241604504	1236	1236	1236	1236	0
113	20240802	171400	241604504	1236	1236	1236	1236	0
114	20240802	171300	241604504	1236	1236	1236	1236	0
115	20240802	171200	241604504	1236	1236	1236	1236	0
116	20240802	171100	241604504	1236	1236	1236	1236	0
117	20240802	171000	241604504	1236	1236	1236	1236	0
118	20240802	170900	241604504	1236	1236	1236	1236	0
119	20240802	170800	241604504	1236	1236	1236	1236	0
120	20240802	170700	241604504	1236	1236	1236	1236	0
121	20240802	170600	241604504	1236	1236	1236	1236	0
122	20240802	170500	241604504	1236	1236	1236	1236	3274
123	20240802	170400	241604504	1236	1236	1236	1236	0
124	20240802	170300	241604504	1236	1236	1236	1236	0
125	20240802	170200	241604504	1236	1236	1236	1236	0
126	20240802	170100	241604504	1236	1236	1236	1236	0
127	20240802	170000	241604504	1236	1236	1236	1236	0
128	20240802	165900	241604504	1236	1236	1236	1236	0
129	20240802	165800	241604504	1236	1236	1236	1236	0
130	20240802	165700	241604504	1236	1236	1236	1236	0
131	20240802	165600	241604504	1236	1236	1236	1236	0
132	20240802	165500	241604504	1236	1236	1236	1236	0
133	20240802	165400	241604504	1236	1236	1236	1236	0
134	20240802	165300	241604504	1236	1236	1236	1236	0
135	20240802	165200	241604504	1236	1236	1236	1236	0
136	20240802	165100	241604504	1236	1236	1236	1236	0
137	20240802	165000	241604504	1236	1236	1236	1236	0
138	20240802	164900	241604504	1236	1236	1236	1236	0
139	20240802	164800	241604504	1236	1236	1236	1236	0
140	20240802	164700	241604504	1236	1236	1236	1236	0
141	20240802	164600	241604504	1236	1236	1236	1236	0
142	20240802	164500	241604504	1236	1236	1236	1236	0
143	20240802	164400	241604504	1236	1236	1236	1236	0
144	20240802	164300	241604504	1236	1236	1236	1236	0
145	20240802	164200	241604504	1236	1236	1236	1236	0
146	20240802	164100	241604504	1236	1236	1236	1236	0
147	20240802	164000	241604504	1236	1236	1236	1236	0
148	20240802	163900	241604504	1236	1236	1236	1236	0
149	20240802	163800	241604504	1236	1236	1236	1236	0
150	20240802	163700	241604504	1236	1236	1236	1236	0
151	20240802	163600	241604504	1236	1236	1236	1236	0
152	20240802	163500	241604504	1236	1236	1236	1236	3274
153	20240802	163400	241604504	1236	1236	1236	1236	0
154	20240802	163300	241604504	1236	1236	1236	1236	0
155	20240802	163200	241604504	1236	1236	1236	1236	0
156	20240802	163100	241604504	1236	1236	1236	1236	0
157	20240802	163000	241604504	1236	1236	1236	1236	0
158	20240802	162900	241604504	1236	1236	1236	1236	0
159	20240802	162800	241604504	1236	1236	1236	1236	0
160	20240802	162700	241604504	1236	1236	1236	1236	0
161	20240802	162600	241604504	1236	1236	1236	1236	0
162	20240802	162500	241604504	1236	1236	1236	1236	0
163	20240802	162400	241604504	1236	1236	1236	1236	0
164	20240802	162300	241604504	1236	1236	1236	1236	0
165	20240802	162200	241604504	1236	1236	1236	1236	0
166	20240802	162100	241604504	1236	1236	1236	1236	0
167	20240802	162000	241604504	1236	1236	1236	1236	0
168	20240802	161900	241604504	1236	1236	1236	1236	0
169	20240802	161800	241604504	1236	1236	1236	1236	0
170	20240802	161700	241604504	1236	1236	1236	1236	0
171	20240802	161600	241604504	1236	1236	1236	1236	0
172	20240802	161500	241604504	1236	1236	1236	1236	0
173	20240802	161400	241604504	1236	1236	1236	1236	0
174	20240802	161300	241604504	1236	1236	1236	1236	0
175	20240802	161200	241604504	1236	1236	1236	1236	0
176	20240802	161100	241604504	1236	1236	1236	1236	0
177	20240802	161000	241604504	1236	1236	1236	1236	0
178	20240802	160900	241604504	1236	1236	1236	1236	0
179	20240802	160800	241604504	1236	1236	1236	1236	0
180	20240802	160700	241604504	1236	1236	1236	1236	0
181	20240802	160600	241604504	1236	1236	1236	1236	0
182	20240802	160500	241604504	1236	1236	1236	1236	3274
183	20240802	160400	241604504	1236	1236	1236	1236	0
184	20240802	160300	241604504	1236	1236	1236	1236	0
185	20240802	160200	241604504	1236	1236	1236	1236	0
186	20240802	160100	241604504	1236	1236	1236	1236	0
187	20240802	160000	241604504	1236	1236	1236	1236	0
188	20240802	155900	241604504	1236	1236	1236	1236	0
189	20240802	155800	241604504	1236	1236	1236	1236	0
190	20240802	155700	241604504	1236	1236	1236	1236	0
191	20240802	155600	241604504	1236	1236	1236	1236	0
192	20240802	155500	241604504	1236	1236	1236	1236	0
193	20240802	155400	241604504	1236	1236	1236	1236	0
194	20240802	155300	241604504	1236	1236	1236	1236	0
195	20240802	155200	241604504	1236	1236	1236	1236	0
196	20240802	155100	241604504	1236	1236	1236	1236	0
197	20240802	155000	241604504	1236	1236	1236	1236	0
198	20240802	154900	241604504	1236	1236	1236	1236	0
199	20240802	154800	241604504	1236	1236	1236	1236	0
200	20240802	154700	241604504	1236	1236	1236	1236	0
201	20240802	154600	241604504	1236	1236	1236	1236	0
202	20240802	154500	241604504	1236	1236	1236	1236	0
203	20240802	154400	241604504	1236	1236	1236	1236	0
204	20240802	154300	241604504	1236	1236	1236	1236	0
205	20240802	154200	241604504	1236	1236	1236	1236	0
206	20240802	154100	241604504	1236	1236	1236	1236	0
207	20240802	154000	241604504	1236	1236	1236	1236	0
208	20240802	153900	241604504	1236	1236	1236	1236	0
209	20240802	153800	241604504	1236	1236	1236	1236	0
210	20240802	153700	241604504	1236	1236	1236	1236	0
211	20240802	153600	241604504	1236	1236	1236	1236	0
212	20240802	153500	241604504	1236	1236	1236	1236	3274
213	20240802	153400	241604504	1236	1236	1236	1236	0
214	20240802	153300	241604504	1236	1236	1236	1236	0
215	20240802	153200	241604504	1236	1236	1236	1236	0
216	20240802	153100	241604504	1236	1236	1236	1236	0
217	20240802	153000	241604504	1236	1236	1236	1236	3274
218	20240802	152900	237557840	1236	1236	1236	1236	0
219	20240802	152800	237557840	1236	1236	1236	1236	0
220	20240802	152700	237557840	1236	1236	1236	1236	0
221	20240802	152600	237557840	1236	1236	1236	1236	0
222	20240802	152500	237557840	1236	1236	1236	1236	0
223	20240802	152400	237557840	1236	1236	1236	1236	0
224	20240802	152300	237557840	1236	1236	1236	1236	0
225	20240802	152200	237557840	1236	1236	1236	1236	0
226	20240802	152100	237557840	1236	1236	1236	1236	0
227	20240802	152000	237557840	1236	1236	1236	1236	0
228	20240802	151900	237557840	1236	1237	1237	1236	185
229	20240802	151800	237329002	1236	1237	1237	1236	1477
230	20240802	151700	235503029	1237	1237	1237	1237	3
231	20240802	151600	235499318	1236	1237	1237	1236	31
232	20240802	151500	235461000	1237	1237	1237	1237	100
233	20240802	151400	235337300	1237	1237	1237	1237	1
234	20240802	151300	235336063	1237	1237	1237	1237	0
235	20240802	151200	235336063	1237	1237	1237	1237	0
236	20240802	151100	235336063	1237	1237	1237	1237	1
237	20240802	151000	235334826	1237	1237	1237	1237	0
238	20240802	150900	235334826	1237	1237	1237	1237	1
239	20240802	150800	235333589	1236	1236	1236	1236	401
240	20240802	150700	234837953	1237	1237	1237	1237	7
241	20240802	150600	234829294	1236	1236	1236	1236	0
242	20240802	150500	234829294	1236	1236	1236	1236	300
243	20240802	150400	234458494	1236	1236	1236	1236	400
244	20240802	150300	233964094	1237	1237	1237	1237	1
245	20240802	150200	233962857	1236	1236	1236	1236	0
246	20240802	150100	233962857	1236	1236	1236	1236	0
247	20240802	150000	233962857	1236	1236	1236	1236	8
248	20240802	145900	233952969	1236	1236	1236	1236	0
249	20240802	145800	233952969	1236	1236	1236	1236	69
250	20240802	145700	233867685	1237	1237	1237	1237	100
251	20240802	145600	233743985	1237	1237	1237	1237	25
252	20240802	145500	233713060	1236	1236	1236	1236	2
253	20240802	145400	233710588	1236	1236	1236	1236	500
254	20240802	145300	233092588	1235	1236	1236	1235	2902
255	20240802	145200	229505718	1236	1235	1236	1235	53
256	20240802	145100	229440213	1237	1237	1237	1237	1
257	20240802	145000	229438976	1237	1237	1237	1237	0
258	20240802	144900	229438976	1237	1235	1237	1235	585
259	20240802	144800	228716499	1237	1235	1237	1235	57
260	20240802	144700	228646102	1237	1237	1237	1237	0
261	20240802	144600	228646102	1237	1237	1237	1237	0
262	20240802	144500	228646102	1237	1237	1237	1237	1
263	20240802	144400	228644865	1235	1235	1235	1235	1
264	20240802	144300	228643630	1237	1235	1237	1235	301
265	20240802	144200	228271893	1234	1234	1234	1234	183
266	20240802	144100	228046071	1235	1236	1236	1235	9266
267	20240802	144000	216600262	1237	1237	1237	1237	35
268	20240802	143900	216556967	1236	1236	1236	1236	0
269	20240802	143800	216556967	1236	1237	1237	1236	48
270	20240802	143700	216497638	1237	1237	1237	1237	0
271	20240802	143600	216497638	1237	1236	1237	1236	206
272	20240802	143500	216243021	1237	1237	1237	1237	0
273	20240802	143400	216243021	1237	1237	1237	1237	0
274	20240802	143300	216243021	1237	1236	1238	1236	18
275	20240802	143200	216220770	1236	1236	1236	1235	3788
276	20240802	143100	211540169	1236	1237	1237	1236	13896
277	20240802	143000	194353851	1238	1238	1238	1238	3
278	20240802	142900	194350137	1238	1238	1238	1238	52
279	20240802	142800	194285761	1238	1238	1238	1238	58
280	20240802	142700	194213957	1238	1238	1238	1238	1
281	20240802	142600	194212719	1237	1237	1237	1237	0
282	20240802	142500	194212719	1237	1238	1238	1237	897
283	20240802	142400	193103112	1238	1238	1238	1238	93
284	20240802	142300	192987978	1238	1238	1238	1238	0
285	20240802	142200	192987978	1238	1238	1238	1238	1
286	20240802	142100	192986740	1238	1238	1238	1237	187
287	20240802	142000	192755246	1238	1238	1238	1238	0
288	20240802	141900	192755246	1238	1238	1238	1238	5914
289	20240802	141800	185433714	1238	1238	1238	1238	277
290	20240802	141700	185090788	1238	1238	1238	1238	33
291	20240802	141600	185049934	1239	1239	1239	1239	0
292	20240802	141500	185049934	1239	1239	1239	1239	0
293	20240802	141400	185049934	1239	1239	1239	1239	2
294	20240802	141300	185047456	1238	1238	1238	1238	1106
295	20240802	141200	183678228	1239	1239	1239	1239	0
296	20240802	141100	183678228	1239	1240	1240	1239	8
297	20240802	141000	183668313	1238	1238	1238	1238	1106
298	20240802	140900	182299085	1238	1238	1238	1238	12
299	20240802	140800	182284229	1240	1240	1240	1240	412
300	20240802	140700	181773349	1238	1240	1240	1238	144
301	20240802	140600	181594795	1238	1238	1238	1238	470
302	20240802	140500	181012935	1240	1240	1240	1240	0
303	20240802	140400	181012935	1240	1240	1240	1240	200
304	20240802	140300	180764935	1240	1240	1240	1240	0
305	20240802	140200	180764935	1240	1239	1240	1239	200
306	20240802	140100	180517035	1239	1239	1239	1239	0
307	20240802	140000	180517035	1239	1241	1241	1239	21
308	20240802	135900	180490976	1241	1241	1241	1241	0
309	20240802	135800	180490976	1241	1241	1241	1241	4
310	20240802	135700	180486012	1242	1242	1242	1242	0
311	20240802	135600	180486012	1242	1242	1242	1242	1
312	20240802	135500	180484770	1241	1240	1241	1240	1218
313	20240802	135400	178973874	1239	1239	1239	1239	1001
314	20240802	135300	177733635	1238	1238	1238	1238	0
315	20240802	135200	177733635	1238	1238	1238	1238	0
316	20240802	135100	177733635	1238	1238	1238	1238	0
317	20240802	135000	177733635	1238	1238	1238	1238	0
318	20240802	134900	177733635	1238	1238	1238	1238	100
319	20240802	134800	177609835	1238	1240	1240	1238	819
320	20240802	134700	176595143	1241	1241	1241	1241	0
321	20240802	134600	176595143	1241	1241	1241	1241	0
322	20240802	134500	176595143	1241	1241	1241	1241	0
323	20240802	134400	176595143	1241	1241	1241	1241	0
324	20240802	134300	176595143	1241	1241	1241	1241	96
325	20240802	134200	176476007	1241	1241	1241	1241	0
326	20240802	134100	176476007	1241	1241	1241	1241	1
327	20240802	134000	176474766	1239	1239	1239	1239	2
328	20240802	133900	176472288	1242	1242	1242	1242	0
329	20240802	133800	176472288	1242	1242	1242	1242	0
330	20240802	133700	176472288	1242	1242	1242	1242	0
331	20240802	133600	176472288	1242	1242	1242	1242	0
332	20240802	133500	176472288	1242	1242	1242	1242	1
333	20240802	133400	176471046	1240	1240	1240	1240	2508
334	20240802	133300	173361126	1241	1241	1242	1241	106
335	20240802	133200	173229579	1241	1241	1241	1241	0
336	20240802	133100	173229579	1241	1241	1241	1241	0
337	20240802	133000	173229579	1241	1241	1241	1241	1
338	20240802	132900	173228338	1240	1240	1240	1240	300
339	20240802	132800	172856338	1241	1240	1241	1240	2
340	20240802	132700	172853857	1240	1240	1240	1240	0
341	20240802	132600	172853857	1240	1240	1240	1240	124
342	20240802	132500	172700097	1240	1240	1240	1240	500
343	20240802	132400	172080097	1242	1242	1242	1242	1
344	20240802	132300	172078855	1242	1242	1242	1242	0
345	20240802	132200	172078855	1242	1242	1242	1242	1
346	20240802	132100	172077613	1240	1241	1241	1240	450
347	20240802	132000	171519612	1241	1241	1241	1241	9
348	20240802	131900	171508443	1241	1241	1241	1241	0
349	20240802	131800	171508443	1241	1241	1241	1241	0
350	20240802	131700	171508443	1241	1241	1241	1241	1
351	20240802	131600	171507202	1242	1242	1242	1242	3
352	20240802	131500	171503476	1242	1242	1242	1242	0
353	20240802	131400	171503476	1242	1240	1242	1240	13
354	20240802	131300	171487332	1240	1240	1240	1240	0
355	20240802	131200	171487332	1240	1240	1240	1240	6
356	20240802	131100	171479892	1240	1240	1240	1240	0
357	20240802	131000	171479892	1240	1240	1240	1240	0
358	20240802	130900	171479892	1240	1240	1240	1240	5
359	20240802	130800	171473692	1240	1240	1240	1240	5
360	20240802	130700	171467492	1240	1240	1240	1240	80
361	20240802	130600	171368292	1240	1240	1240	1240	20
362	20240802	130500	171343492	1242	1242	1242	1242	1
363	20240802	130400	171342250	1240	1241	1241	1240	193
364	20240802	130300	171102914	1242	1242	1242	1242	0
365	20240802	130200	171102914	1242	1242	1242	1242	0
366	20240802	130100	171102914	1242	1242	1242	1242	0
367	20240802	130000	171102914	1242	1242	1242	1242	0
368	20240802	125900	171102914	1242	1242	1242	1242	0
369	20240802	125800	171102914	1242	1242	1242	1242	0
370	20240802	125700	171102914	1242	1242	1242	1242	0
371	20240802	125600	171102914	1242	1242	1242	1242	0
372	20240802	125500	171102914	1242	1242	1242	1242	0
373	20240802	125400	171102914	1242	1242	1242	1242	0
374	20240802	125300	171102914	1242	1242	1242	1242	0
375	20240802	125200	171102914	1242	1241	1242	1241	17
376	20240802	125100	171081816	1242	1242	1242	1242	0
377	20240802	125000	171081816	1242	1242	1242	1242	0
378	20240802	124900	171081816	1242	1241	1242	1241	302
379	20240802	124800	170707033	1241	1241	1241	1241	1
380	20240802	124700	170705792	1239	1239	1239	1239	3
381	20240802	124600	170702075	1242	1242	1242	1242	500
382	20240802	124500	170081075	1242	1241	1242	1241	600
383	20240802	124400	169336229	1241	1241	1241	1241	0
384	20240802	124300	169336229	1241	1241	1241	1241	1
385	20240802	124200	169334988	1240	1240	1240	1240	0
386	20240802	124100	169334988	1240	1240	1240	1240	90
387	20240802	124000	169223388	1242	1240	1242	1240	720
388	20240802	123900	168330488	1242	1242	1242	1242	0
389	20240802	123800	168330488	1242	1242	1242	1242	0
390	20240802	123700	168330488	1242	1242	1242	1242	0
391	20240802	123600	168330488	1242	1242	1242	1242	0
392	20240802	123500	168330488	1242	1242	1242	1242	0
393	20240802	123400	168330488	1242	1242	1242	1242	0
394	20240802	123300	168330488	1242	1242	1242	1242	1
395	20240802	123200	168329246	1241	1241	1241	1241	0
396	20240802	123100	168329246	1241	1241	1241	1241	0
397	20240802	123000	168329246	1241	1241	1241	1241	500
398	20240802	122900	167708746	1241	1241	1241	1241	0
399	20240802	122800	167708746	1241	1241	1241	1241	0
400	20240802	122700	167708746	1241	1241	1241	1241	0
401	20240802	122600	167708746	1241	1241	1241	1241	0
402	20240802	122500	167708746	1241	1241	1241	1241	1
403	20240802	122400	167707505	1240	1240	1240	1240	0
404	20240802	122300	167707505	1240	1240	1240	1240	0
405	20240802	122200	167707505	1240	1240	1240	1240	0
406	20240802	122100	167707505	1240	1240	1240	1240	340
407	20240802	122000	167285905	1239	1239	1239	1239	0
408	20240802	121900	167285905	1239	1239	1239	1239	50
409	20240802	121800	167223955	1239	1239	1239	1239	3
410	20240802	121700	167220238	1239	1239	1239	1239	0
411	20240802	121600	167220238	1239	1239	1239	1239	50
412	20240802	121500	167158288	1239	1239	1239	1239	0
413	20240802	121400	167158288	1239	1239	1239	1239	0
414	20240802	121300	167158288	1239	1239	1239	1239	0
415	20240802	121200	167158288	1239	1239	1239	1239	0
416	20240802	121100	167158288	1239	1239	1239	1239	100
417	20240802	121000	167034388	1241	1241	1241	1241	0
418	20240802	120900	167034388	1241	1241	1241	1241	0
419	20240802	120800	167034388	1241	1241	1241	1241	0
420	20240802	120700	167034388	1241	1241	1241	1241	939
421	20240802	120600	165869089	1240	1240	1240	1240	0
422	20240802	120500	165869089	1240	1241	1241	1240	13
423	20240802	120400	165852968	1240	1240	1240	1240	53
424	20240802	120300	165787248	1240	1240	1240	1240	0
425	20240802	120200	165787248	1240	1240	1240	1240	0
426	20240802	120100	165787248	1240	1240	1240	1240	0
427	20240802	120000	165787248	1240	1240	1240	1240	0
428	20240802	115900	165787248	1240	1240	1240	1240	0
429	20240802	115800	165787248	1240	1240	1240	1240	0
430	20240802	115700	165787248	1240	1240	1240	1240	0
431	20240802	115600	165787248	1240	1240	1240	1240	11
432	20240802	115500	165773608	1240	1240	1240	1240	1
433	20240802	115400	165772368	1240	1240	1240	1240	0
434	20240802	115300	165772368	1240	1240	1240	1240	0
435	20240802	115200	165772368	1240	1240	1240	1240	1
436	20240802	115100	165771128	1240	1239	1240	1239	157
437	20240802	115000	165576604	1239	1239	1239	1239	0
438	20240802	114900	165576604	1239	1239	1239	1239	0
439	20240802	114800	165576604	1239	1239	1239	1239	165
440	20240802	114700	165372169	1239	1239	1239	1239	0
441	20240802	114600	165372169	1239	1239	1239	1239	36
442	20240802	114500	165327565	1239	1238	1239	1238	1086
443	20240802	114400	163983046	1238	1238	1238	1238	0
444	20240802	114300	163983046	1238	1238	1238	1238	0
445	20240802	114200	163983046	1238	1238	1238	1238	0
446	20240802	114100	163983046	1238	1238	1238	1238	0
447	20240802	114000	163983046	1238	1238	1238	1238	135
448	20240802	113900	163815916	1240	1240	1240	1240	1
449	20240802	113800	163814676	1238	1238	1238	1238	0
450	20240802	113700	163814676	1238	1238	1238	1238	12
451	20240802	113600	163799820	1240	1240	1240	1240	602
452	20240802	113500	163053340	1238	1239	1239	1238	5
453	20240802	113400	163047149	1239	1239	1239	1239	585
454	20240802	113300	162322334	1240	1240	1240	1240	162
455	20240802	113200	162121454	1240	1243	1243	1240	136
456	20240802	113100	161952776	1243	1243	1243	1243	1
457	20240802	113000	161951533	1241	1241	1241	1241	15
458	20240802	112900	161932918	1243	1243	1243	1243	0
459	20240802	112800	161932918	1243	1243	1243	1243	0
460	20240802	112700	161932918	1243	1243	1243	1243	1
461	20240802	112600	161931675	1243	1243	1243	1243	1
462	20240802	112500	161930432	1239	1239	1239	1239	0
463	20240802	112400	161930432	1239	1239	1239	1239	0
464	20240802	112300	161930432	1239	1239	1239	1239	529
465	20240802	112200	161275001	1239	1239	1239	1239	0
466	20240802	112100	161275001	1239	1240	1240	1239	40
467	20240802	112000	161225406	1243	1243	1243	1243	0
468	20240802	111900	161225406	1243	1243	1243	1243	0
469	20240802	111800	161225406	1243	1243	1243	1243	0
470	20240802	111700	161225406	1243	1243	1243	1243	51
471	20240802	111600	161162013	1239	1239	1239	1239	5
472	20240802	111500	161155818	1239	1239	1239	1239	2
473	20240802	111400	161153340	1245	1238	1245	1238	2053
474	20240802	111300	158602837	1238	1238	1239	1238	1117
475	20240802	111200	157219491	1238	1238	1238	1238	0
476	20240802	111100	157219491	1238	1239	1239	1238	26
477	20240802	111000	157187279	1241	1241	1241	1241	0
478	20240802	110900	157187279	1241	1241	1241	1241	0
479	20240802	110800	157187279	1241	1241	1241	1241	1
480	20240802	110700	157186038	1239	1241	1241	1239	2100
481	20240802	110600	154583738	1241	1241	1241	1241	0
482	20240802	110500	154583738	1241	1241	1241	1241	40
483	20240802	110400	154534098	1241	1241	1241	1241	1
484	20240802	110300	154532857	1239	1239	1239	1239	0
485	20240802	110200	154532857	1239	1241	1241	1239	2
486	20240802	110100	154530377	1240	1241	1241	1240	273
487	20240802	110000	154191856	1240	1240	1240	1240	0
488	20240802	105900	154191856	1240	1242	1242	1240	215
489	20240802	105800	153925254	1240	1240	1240	1240	0
490	20240802	105700	153925254	1240	1240	1240	1240	250
491	20240802	105600	153615254	1240	1240	1240	1240	500
492	20240802	105500	152995254	1240	1240	1240	1240	0
493	20240802	105400	152995254	1240	1240	1240	1240	5
494	20240802	105300	152989054	1240	1240	1240	1240	0
495	20240802	105200	152989054	1240	1240	1240	1240	770
496	20240802	105100	152034254	1240	1241	1241	1240	4309
497	20240802	105000	146691093	1242	1242	1242	1242	1
498	20240802	104900	146689851	1242	1242	1242	1241	4
499	20240802	104800	146684885	1242	1242	1242	1242	1
500	20240802	104700	146683643	1242	1242	1242	1242	0
501	20240802	104600	146683643	1242	1241	1242	1240	148
502	20240802	104500	146499976	1241	1241	1241	1241	255
503	20240802	104400	146183521	1239	1239	1239	1239	2
504	20240802	104300	146181043	1241	1241	1241	1241	0
505	20240802	104200	146181043	1241	1241	1241	1241	1
506	20240802	104100	146179802	1239	1240	1240	1239	124
507	20240802	104000	146026165	1241	1241	1241	1241	0
508	20240802	103900	146026165	1241	1241	1241	1241	3
509	20240802	103800	146022442	1240	1241	1241	1240	25
510	20240802	103700	145991441	1239	1240	1241	1239	2052
511	20240802	103600	143447911	1240	1240	1240	1240	0
512	20240802	103500	143447911	1240	1241	1241	1240	142
513	20240802	103400	143271830	1239	1239	1239	1239	0
514	20240802	103300	143271830	1239	1240	1240	1239	45
515	20240802	103200	143216035	1242	1240	1242	1239	69
516	20240802	103100	143130477	1242	1242	1242	1242	1
517	20240802	103000	143129235	1239	1239	1239	1239	27
518	20240802	102900	143095782	1242	1240	1242	1239	2077
519	20240802	102800	140520079	1240	1240	1240	1240	463
520	20240802	102700	139945959	1240	1242	1242	1240	561
521	20240802	102600	139250227	1240	1240	1240	1240	0
522	20240802	102500	139250227	1240	1242	1242	1240	16
523	20240802	102400	139230375	1242	1241	1242	1240	123
524	20240802	102300	139077753	1240	1242	1242	1240	2010
525	20240802	102200	136583783	1242	1242	1242	1242	101
526	20240802	102100	136458341	1242	1242	1242	1240	392
527	20240802	102000	135971483	1242	1242	1242	1242	0
528	20240802	101900	135971483	1242	1242	1242	1242	2
529	20240802	101800	135968999	1240	1240	1240	1240	3
530	20240802	101700	135965279	1242	1242	1242	1242	1004
531	20240802	101600	134718311	1242	1240	1242	1240	3
532	20240802	101500	134714587	1242	1241	1242	1241	227
533	20240802	101400	134432879	1241	1241	1241	1241	1008
534	20240802	101300	133181951	1241	1241	1241	1241	15
535	20240802	101200	133163336	1241	1241	1241	1241	0
536	20240802	101100	133163336	1241	1241	1241	1241	0
537	20240802	101000	133163336	1241	1241	1241	1241	57
538	20240802	100900	133092599	1241	1241	1241	1241	0
539	20240802	100800	133092599	1241	1241	1241	1241	0
540	20240802	100700	133092599	1241	1241	1241	1241	100
541	20240802	100600	132968499	1241	1241	1241	1241	100
542	20240802	100500	132844399	1241	1241	1241	1241	1
543	20240802	100400	132843158	1241	1241	1241	1241	1
544	20240802	100300	132841917	1238	1238	1238	1238	0
545	20240802	100200	132841917	1238	1241	1242	1238	504
546	20240802	100100	132216458	1238	1239	1241	1238	840
547	20240802	100000	131175699	1241	1241	1242	1239	1010
548	20240802	095900	129921974	1242	1241	1242	1241	8
549	20240802	095800	129912045	1239	1241	1241	1239	232
550	20240802	095700	129624397	1241	1241	1241	1241	6
551	20240802	095600	129616951	1239	1241	1241	1239	126
552	20240802	095500	129460819	1241	1241	1241	1241	25
553	20240802	095400	129429794	1239	1242	1242	1239	788
554	20240802	095300	128452788	1242	1242	1242	1242	204
555	20240802	095200	128199420	1240	1242	1242	1240	58
556	20240802	095100	128127494	1242	1240	1242	1240	328
557	20240802	095000	127720770	1242	1240	1242	1239	114
558	20240802	094900	127579429	1242	1242	1242	1242	12867
559	20240802	094800	111598615	1242	1243	1243	1242	1496
560	20240802	094700	109740571	1243	1243	1243	1243	1
561	20240802	094600	109739328	1243	1243	1243	1243	3
562	20240802	094500	109735599	1243	1243	1243	1243	80
563	20240802	094400	109636159	1243	1243	1243	1242	24
564	20240802	094300	109606343	1243	1244	1244	1242	4564
565	20240802	094200	103936850	1242	1244	1244	1242	32
566	20240802	094100	103897066	1244	1243	1244	1242	301
567	20240802	094000	103522931	1243	1244	1244	1243	230
568	20240802	093900	103237040	1242	1244	1244	1242	61
569	20240802	093800	103161226	1244	1243	1244	1242	107
570	20240802	093700	103028228	1242	1243	1243	1242	328
571	20240802	093600	102620527	1243	1241	1243	1240	4832
572	20240802	093500	96620618	1241	1241	1241	1240	242
573	20240802	093400	96320536	1240	1239	1241	1239	581
574	20240802	093300	95600044	1242	1242	1242	1239	6
575	20240802	093200	95592599	1239	1239	1239	1239	0
576	20240802	093100	95592599	1239	1240	1240	1239	5
577	20240802	093000	95586403	1242	1242	1242	1242	2
578	20240802	092900	95583919	1239	1239	1239	1239	1181
579	20240802	092800	94120660	1238	1237	1238	1237	18
580	20240802	092700	94098391	1239	1239	1239	1237	65
581	20240802	092600	94017884	1236	1239	1239	1236	12
582	20240802	092500	94003022	1239	1239	1239	1239	3776
583	20240802	092400	89324558	1239	1239	1239	1239	1512
584	20240802	092300	87451190	1241	1241	1241	1236	26756
585	20240802	092200	54305813	1239	1241	1241	1239	1145
586	20240802	092100	52886246	1240	1241	1241	1240	125
587	20240802	092000	52731238	1239	1239	1239	1238	384
588	20240802	091900	52255474	1239	1239	1239	1239	5
589	20240802	091800	52249279	1241	1241	1241	1241	1
590	20240802	091700	52248038	1239	1243	1243	1239	6
591	20240802	091600	52240600	1239	1239	1243	1238	3413
592	20240802	091500	48014298	1238	1244	1244	1238	5412
593	20240802	091400	41311253	1240	1240	1242	1240	343
594	20240802	091300	40885295	1238	1240	1240	1238	220
595	20240802	091200	40612602	1241	1245	1245	1241	2235
596	20240802	091100	37838559	1245	1247	1247	1242	18
597	20240802	091000	37816195	1247	1248	1248	1242	3789
598	20240802	090900	33107633	1248	1248	1248	1248	51
599	20240802	090800	33043985	1248	1248	1248	1248	1
600	20240802	090700	33042737	1243	1250	1250	1243	92
601	20240802	090600	32927751	1242	1243	1250	1242	2273
602	20240802	090500	30092854	1242	1242	1242	1242	2
603	20240802	090400	30090370	1248	1249	1250	1241	1196
604	20240802	090300	28596799	1244	1242	1244	1242	1333
605	20240802	090200	26939700	1242	1238	1242	1237	18
606	20240802	090100	26917422	1239	1240	1243	1239	2971
607	20240802	090000	23233799	1240	1245	1245	1240	18686