KissMeData/065530/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194100	44667242	1680	1680	1680	1680	2665
3	20240802	194000	44667242	1680	1680	1680	1680	0
4	20240802	193900	44667242	1680	1680	1680	1680	0
5	20240802	193800	44667242	1680	1680	1680	1680	0
6	20240802	193700	44667242	1680	1680	1680	1680	0
7	20240802	193600	44667242	1680	1680	1680	1680	0
8	20240802	193500	44667242	1680	1680	1680	1680	0
9	20240802	193400	44667242	1680	1680	1680	1680	0
10	20240802	193300	44667242	1680	1680	1680	1680	0
11	20240802	193200	44667242	1680	1680	1680	1680	0
12	20240802	193100	44667242	1680	1680	1680	1680	0
13	20240802	193000	44667242	1680	1680	1680	1680	0
14	20240802	192900	44667242	1680	1680	1680	1680	0
15	20240802	192800	44667242	1680	1680	1680	1680	0
16	20240802	192700	44667242	1680	1680	1680	1680	0
17	20240802	192600	44667242	1680	1680	1680	1680	0
18	20240802	192500	44667242	1680	1680	1680	1680	0
19	20240802	192400	44667242	1680	1680	1680	1680	0
20	20240802	192300	44667242	1680	1680	1680	1680	0
21	20240802	192200	44667242	1680	1680	1680	1680	0
22	20240802	192100	44667242	1680	1680	1680	1680	0
23	20240802	192000	44667242	1680	1680	1680	1680	0
24	20240802	191900	44667242	1680	1680	1680	1680	0
25	20240802	191800	44667242	1680	1680	1680	1680	0
26	20240802	191700	44667242	1680	1680	1680	1680	0
27	20240802	191600	44667242	1680	1680	1680	1680	0
28	20240802	191500	44667242	1680	1680	1680	1680	0
29	20240802	191400	44667242	1680	1680	1680	1680	0
30	20240802	191300	44667242	1680	1680	1680	1680	0
31	20240802	191200	44667242	1680	1680	1680	1680	0
32	20240802	191100	44667242	1680	1680	1680	1680	2665
33	20240802	191000	44667242	1680	1680	1680	1680	0
34	20240802	190900	44667242	1680	1680	1680	1680	0
35	20240802	190800	44667242	1680	1680	1680	1680	0
36	20240802	190700	44667242	1680	1680	1680	1680	0
37	20240802	190600	44667242	1680	1680	1680	1680	0
38	20240802	190500	44667242	1680	1680	1680	1680	0
39	20240802	190400	44667242	1680	1680	1680	1680	0
40	20240802	190300	44667242	1680	1680	1680	1680	0
41	20240802	190200	44667242	1680	1680	1680	1680	0
42	20240802	190100	44667242	1680	1680	1680	1680	0
43	20240802	190000	44667242	1680	1680	1680	1680	0
44	20240802	185900	44667242	1680	1680	1680	1680	0
45	20240802	185800	44667242	1680	1680	1680	1680	0
46	20240802	185700	44667242	1680	1680	1680	1680	0
47	20240802	185600	44667242	1680	1680	1680	1680	0
48	20240802	185500	44667242	1680	1680	1680	1680	0
49	20240802	185400	44667242	1680	1680	1680	1680	0
50	20240802	185300	44667242	1680	1680	1680	1680	0
51	20240802	185200	44667242	1680	1680	1680	1680	0
52	20240802	185100	44667242	1680	1680	1680	1680	0
53	20240802	185000	44667242	1680	1680	1680	1680	0
54	20240802	184900	44667242	1680	1680	1680	1680	0
55	20240802	184800	44667242	1680	1680	1680	1680	0
56	20240802	184700	44667242	1680	1680	1680	1680	0
57	20240802	184600	44667242	1680	1680	1680	1680	0
58	20240802	184500	44667242	1680	1680	1680	1680	0
59	20240802	184400	44667242	1680	1680	1680	1680	0
60	20240802	184300	44667242	1680	1680	1680	1680	0
61	20240802	184200	44667242	1680	1680	1680	1680	0
62	20240802	184100	44667242	1680	1680	1680	1680	2665
63	20240802	184000	44667242	1680	1680	1680	1680	0
64	20240802	183900	44667242	1680	1680	1680	1680	0
65	20240802	183800	44667242	1680	1680	1680	1680	0
66	20240802	183700	44667242	1680	1680	1680	1680	0
67	20240802	183600	44667242	1680	1680	1680	1680	0
68	20240802	183500	44667242	1680	1680	1680	1680	0
69	20240802	183400	44667242	1680	1680	1680	1680	0
70	20240802	183300	44667242	1680	1680	1680	1680	0
71	20240802	183200	44667242	1680	1680	1680	1680	0
72	20240802	183100	44667242	1680	1680	1680	1680	0
73	20240802	183000	44667242	1680	1680	1680	1680	0
74	20240802	182900	44667242	1680	1680	1680	1680	0
75	20240802	182800	44667242	1680	1680	1680	1680	0
76	20240802	182700	44667242	1680	1680	1680	1680	0
77	20240802	182600	44667242	1680	1680	1680	1680	0
78	20240802	182500	44667242	1680	1680	1680	1680	0
79	20240802	182400	44667242	1680	1680	1680	1680	0
80	20240802	182300	44667242	1680	1680	1680	1680	0
81	20240802	182200	44667242	1680	1680	1680	1680	0
82	20240802	182100	44667242	1680	1680	1680	1680	0
83	20240802	182000	44667242	1680	1680	1680	1680	0
84	20240802	181900	44667242	1680	1680	1680	1680	0
85	20240802	181800	44667242	1680	1680	1680	1680	0
86	20240802	181700	44667242	1680	1680	1680	1680	0
87	20240802	181600	44667242	1680	1680	1680	1680	0
88	20240802	181500	44667242	1680	1680	1680	1680	0
89	20240802	181400	44667242	1680	1680	1680	1680	0
90	20240802	181300	44667242	1680	1680	1680	1680	0
91	20240802	181200	44667242	1680	1680	1680	1680	0
92	20240802	181100	44667242	1680	1680	1680	1680	2665
93	20240802	181000	44667242	1680	1680	1680	1680	0
94	20240802	180900	44667242	1680	1680	1680	1680	0
95	20240802	180800	44667242	1680	1680	1680	1680	0
96	20240802	180700	44667242	1680	1680	1680	1680	0
97	20240802	180600	44667242	1680	1680	1680	1680	0
98	20240802	180500	44667242	1680	1680	1680	1680	0
99	20240802	180400	44667242	1680	1680	1680	1680	0
100	20240802	180300	44667242	1680	1680	1680	1680	0
101	20240802	180200	44667242	1680	1680	1680	1680	0
102	20240802	180100	44667242	1680	1680	1680	1680	0
103	20240802	180000	44667242	1680	1680	1680	1680	0
104	20240802	175900	44667242	1680	1680	1680	1680	0
105	20240802	175800	44667242	1680	1680	1680	1680	0
106	20240802	175700	44667242	1680	1680	1680	1680	0
107	20240802	175600	44667242	1680	1680	1680	1680	0
108	20240802	175500	44667242	1680	1680	1680	1680	0
109	20240802	175400	44667242	1680	1680	1680	1680	0
110	20240802	175300	44667242	1680	1680	1680	1680	0
111	20240802	175200	44667242	1680	1680	1680	1680	0
112	20240802	175100	44667242	1680	1680	1680	1680	0
113	20240802	175000	44667242	1680	1680	1680	1680	0
114	20240802	174900	44667242	1680	1680	1680	1680	0
115	20240802	174800	44667242	1680	1680	1680	1680	0
116	20240802	174700	44667242	1680	1680	1680	1680	0
117	20240802	174600	44667242	1680	1680	1680	1680	0
118	20240802	174500	44667242	1680	1680	1680	1680	0
119	20240802	174400	44667242	1680	1680	1680	1680	0
120	20240802	174300	44667242	1680	1680	1680	1680	0
121	20240802	174200	44667242	1680	1680	1680	1680	0
122	20240802	174100	44667242	1680	1680	1680	1680	2665
123	20240802	174000	44667242	1680	1680	1680	1680	0
124	20240802	173900	44667242	1680	1680	1680	1680	0
125	20240802	173800	44667242	1680	1680	1680	1680	0
126	20240802	173700	44667242	1680	1680	1680	1680	0
127	20240802	173600	44667242	1680	1680	1680	1680	0
128	20240802	173500	44667242	1680	1680	1680	1680	0
129	20240802	173400	44667242	1680	1680	1680	1680	0
130	20240802	173300	44667242	1680	1680	1680	1680	0
131	20240802	173200	44667242	1680	1680	1680	1680	0
132	20240802	173100	44667242	1680	1680	1680	1680	0
133	20240802	173000	44667242	1680	1680	1680	1680	0
134	20240802	172900	44667242	1680	1680	1680	1680	0
135	20240802	172800	44667242	1680	1680	1680	1680	0
136	20240802	172700	44667242	1680	1680	1680	1680	0
137	20240802	172600	44667242	1680	1680	1680	1680	0
138	20240802	172500	44667242	1680	1680	1680	1680	0
139	20240802	172400	44667242	1680	1680	1680	1680	0
140	20240802	172300	44667242	1680	1680	1680	1680	0
141	20240802	172200	44667242	1680	1680	1680	1680	0
142	20240802	172100	44667242	1680	1680	1680	1680	0
143	20240802	172000	44667242	1680	1680	1680	1680	0
144	20240802	171900	44667242	1680	1680	1680	1680	0
145	20240802	171800	44667242	1680	1680	1680	1680	0
146	20240802	171700	44667242	1680	1680	1680	1680	0
147	20240802	171600	44667242	1680	1680	1680	1680	0
148	20240802	171500	44667242	1680	1680	1680	1680	0
149	20240802	171400	44667242	1680	1680	1680	1680	0
150	20240802	171300	44667242	1680	1680	1680	1680	0
151	20240802	171200	44667242	1680	1680	1680	1680	0
152	20240802	171100	44667242	1680	1680	1680	1680	2665
153	20240802	171000	44667242	1680	1680	1680	1680	0
154	20240802	170900	44667242	1680	1680	1680	1680	0
155	20240802	170800	44667242	1680	1680	1680	1680	0
156	20240802	170700	44667242	1680	1680	1680	1680	0
157	20240802	170600	44667242	1680	1680	1680	1680	0
158	20240802	170500	44667242	1680	1680	1680	1680	0
159	20240802	170400	44667242	1680	1680	1680	1680	0
160	20240802	170300	44667242	1680	1680	1680	1680	0
161	20240802	170200	44667242	1680	1680	1680	1680	0
162	20240802	170100	44667242	1680	1680	1680	1680	0
163	20240802	170000	44667242	1680	1680	1680	1680	0
164	20240802	165900	44667242	1680	1680	1680	1680	0
165	20240802	165800	44667242	1680	1680	1680	1680	0
166	20240802	165700	44667242	1680	1680	1680	1680	0
167	20240802	165600	44667242	1680	1680	1680	1680	0
168	20240802	165500	44667242	1680	1680	1680	1680	0
169	20240802	165400	44667242	1680	1680	1680	1680	0
170	20240802	165300	44667242	1680	1680	1680	1680	0
171	20240802	165200	44667242	1680	1680	1680	1680	0
172	20240802	165100	44667242	1680	1680	1680	1680	0
173	20240802	165000	44667242	1680	1680	1680	1680	0
174	20240802	164900	44667242	1680	1680	1680	1680	0
175	20240802	164800	44667242	1680	1680	1680	1680	0
176	20240802	164700	44667242	1680	1680	1680	1680	0
177	20240802	164600	44667242	1680	1680	1680	1680	0
178	20240802	164500	44667242	1680	1680	1680	1680	0
179	20240802	164400	44667242	1680	1680	1680	1680	0
180	20240802	164300	44667242	1680	1680	1680	1680	0
181	20240802	164200	44667242	1680	1680	1680	1680	0
182	20240802	164100	44667242	1680	1680	1680	1680	2665
183	20240802	164000	44667242	1680	1680	1680	1680	0
184	20240802	163900	44667242	1680	1680	1680	1680	0
185	20240802	163800	44667242	1680	1680	1680	1680	0
186	20240802	163700	44667242	1680	1680	1680	1680	0
187	20240802	163600	44667242	1680	1680	1680	1680	0
188	20240802	163500	44667242	1680	1680	1680	1680	0
189	20240802	163400	44667242	1680	1680	1680	1680	0
190	20240802	163300	44667242	1680	1680	1680	1680	0
191	20240802	163200	44667242	1680	1680	1680	1680	0
192	20240802	163100	44667242	1680	1680	1680	1680	0
193	20240802	163000	44667242	1680	1680	1680	1680	0
194	20240802	162900	44667242	1680	1680	1680	1680	0
195	20240802	162800	44667242	1680	1680	1680	1680	0
196	20240802	162700	44667242	1680	1680	1680	1680	0
197	20240802	162600	44667242	1680	1680	1680	1680	0
198	20240802	162500	44667242	1680	1680	1680	1680	0
199	20240802	162400	44667242	1680	1680	1680	1680	0
200	20240802	162300	44667242	1680	1680	1680	1680	0
201	20240802	162200	44667242	1680	1680	1680	1680	0
202	20240802	162100	44667242	1680	1680	1680	1680	0
203	20240802	162000	44667242	1680	1680	1680	1680	0
204	20240802	161900	44667242	1680	1680	1680	1680	0
205	20240802	161800	44667242	1680	1680	1680	1680	0
206	20240802	161700	44667242	1680	1680	1680	1680	0
207	20240802	161600	44667242	1680	1680	1680	1680	0
208	20240802	161500	44667242	1680	1680	1680	1680	0
209	20240802	161400	44667242	1680	1680	1680	1680	0
210	20240802	161300	44667242	1680	1680	1680	1680	0
211	20240802	161200	44667242	1680	1680	1680	1680	0
212	20240802	161100	44667242	1680	1680	1680	1680	2665
213	20240802	161000	44667242	1680	1680	1680	1680	0
214	20240802	160900	44667242	1680	1680	1680	1680	0
215	20240802	160800	44667242	1680	1680	1680	1680	0
216	20240802	160700	44667242	1680	1680	1680	1680	0
217	20240802	160600	44667242	1680	1680	1680	1680	0
218	20240802	160500	44667242	1680	1680	1680	1680	0
219	20240802	160400	44667242	1680	1680	1680	1680	0
220	20240802	160300	44667242	1680	1680	1680	1680	0
221	20240802	160200	44667242	1680	1680	1680	1680	0
222	20240802	160100	44667242	1680	1680	1680	1680	0
223	20240802	160000	44667242	1680	1680	1680	1680	0
224	20240802	155900	44667242	1680	1680	1680	1680	0
225	20240802	155800	44667242	1680	1680	1680	1680	0
226	20240802	155700	44667242	1680	1680	1680	1680	0
227	20240802	155600	44667242	1680	1680	1680	1680	0
228	20240802	155500	44667242	1680	1680	1680	1680	0
229	20240802	155400	44667242	1680	1680	1680	1680	0
230	20240802	155300	44667242	1680	1680	1680	1680	0
231	20240802	155200	44667242	1680	1680	1680	1680	0
232	20240802	155100	44667242	1680	1680	1680	1680	0
233	20240802	155000	44667242	1680	1680	1680	1680	0
234	20240802	154900	44667242	1680	1680	1680	1680	0
235	20240802	154800	44667242	1680	1680	1680	1680	0
236	20240802	154700	44667242	1680	1680	1680	1680	0
237	20240802	154600	44667242	1680	1680	1680	1680	0
238	20240802	154500	44667242	1680	1680	1680	1680	0
239	20240802	154400	44667242	1680	1680	1680	1680	0
240	20240802	154300	44667242	1680	1680	1680	1680	0
241	20240802	154200	44667242	1680	1680	1680	1680	0
242	20240802	154100	44667242	1680	1680	1680	1680	2665
243	20240802	154000	44667242	1680	1680	1680	1680	0
244	20240802	153900	44667242	1680	1680	1680	1680	0
245	20240802	153800	44667242	1680	1680	1680	1680	0
246	20240802	153700	44667242	1680	1680	1680	1680	0
247	20240802	153600	44667242	1680	1680	1680	1680	0
248	20240802	153500	44667242	1680	1680	1680	1680	0
249	20240802	153400	44667242	1680	1680	1680	1680	0
250	20240802	153300	44667242	1680	1680	1680	1680	0
251	20240802	153200	44667242	1680	1680	1680	1680	0
252	20240802	153100	44667242	1680	1680	1680	1680	0
253	20240802	153000	44667242	1680	1680	1680	1680	2665
254	20240802	152900	40190042	1684	1684	1684	1684	0
255	20240802	152800	40190042	1684	1684	1684	1684	0
256	20240802	152700	40190042	1684	1684	1684	1684	0
257	20240802	152600	40190042	1684	1684	1684	1684	0
258	20240802	152500	40190042	1684	1684	1684	1684	0
259	20240802	152400	40190042	1684	1684	1684	1684	0
260	20240802	152300	40190042	1684	1684	1684	1684	0
261	20240802	152200	40190042	1684	1684	1684	1684	0
262	20240802	152100	40190042	1684	1684	1684	1684	0
263	20240802	152000	40190042	1684	1684	1684	1684	0
264	20240802	151900	40190042	1684	1684	1684	1684	100
265	20240802	151800	40021642	1684	1684	1684	1684	38
266	20240802	151700	39957650	1681	1681	1681	1681	0
267	20240802	151600	39957650	1681	1682	1682	1681	400
268	20240802	151500	39285157	1682	1682	1682	1682	7
269	20240802	151400	39273383	1681	1681	1681	1681	0
270	20240802	151300	39273383	1681	1681	1681	1681	250
271	20240802	151200	38853133	1682	1682	1682	1682	0
272	20240802	151100	38853133	1682	1682	1682	1682	100
273	20240802	151000	38684933	1682	1682	1682	1682	271
274	20240802	150900	38229111	1683	1683	1683	1683	0
275	20240802	150800	38229111	1683	1683	1683	1683	70
276	20240802	150700	38111301	1682	1682	1682	1682	0
277	20240802	150600	38111301	1682	1682	1682	1682	0
278	20240802	150500	38111301	1682	1683	1683	1682	324
279	20240802	150400	37566305	1683	1683	1683	1683	0
280	20240802	150300	37566305	1683	1683	1683	1683	69
281	20240802	150200	37450178	1683	1683	1683	1683	40
282	20240802	150100	37382858	1683	1683	1683	1683	0
283	20240802	150000	37382858	1683	1683	1683	1683	5
284	20240802	145900	37374443	1683	1683	1683	1683	0
285	20240802	145800	37374443	1683	1683	1683	1683	0
286	20240802	145700	37374443	1683	1683	1683	1683	0
287	20240802	145600	37374443	1683	1683	1683	1683	5
288	20240802	145500	37366028	1683	1683	1683	1683	124
289	20240802	145400	37157336	1683	1683	1683	1683	10
290	20240802	145300	37140506	1683	1683	1683	1683	24
291	20240802	145200	37100114	1682	1682	1682	1682	0
292	20240802	145100	37100114	1682	1682	1682	1682	0
293	20240802	145000	37100114	1682	1682	1682	1682	0
294	20240802	144900	37100114	1682	1682	1682	1682	0
295	20240802	144800	37100114	1682	1682	1682	1682	0
296	20240802	144700	37100114	1682	1682	1682	1682	0
297	20240802	144600	37100114	1682	1682	1682	1682	205
298	20240802	144500	36755304	1682	1683	1683	1682	600
299	20240802	144400	35745876	1684	1684	1684	1684	22
300	20240802	144300	35708828	1685	1685	1685	1685	0
301	20240802	144200	35708828	1685	1685	1685	1685	3
302	20240802	144100	35703773	1686	1686	1686	1686	1
303	20240802	144000	35702087	1687	1687	1687	1687	2984
304	20240802	143900	30668079	1688	1688	1688	1688	100
305	20240802	143800	30499279	1688	1688	1688	1688	0
306	20240802	143700	30499279	1688	1688	1688	1688	28
307	20240802	143600	30452015	1688	1688	1688	1688	0
308	20240802	143500	30452015	1688	1688	1688	1688	0
309	20240802	143400	30452015	1688	1688	1688	1688	0
310	20240802	143300	30452015	1688	1688	1688	1688	0
311	20240802	143200	30452015	1688	1690	1690	1688	1050
312	20240802	143100	28679510	1690	1690	1690	1690	0
313	20240802	143000	28679510	1690	1690	1690	1690	0
314	20240802	142900	28679510	1690	1690	1690	1690	0
315	20240802	142800	28679510	1690	1690	1690	1690	0
316	20240802	142700	28679510	1690	1690	1690	1690	0
317	20240802	142600	28679510	1690	1690	1690	1690	1
318	20240802	142500	28677820	1690	1690	1690	1690	32
319	20240802	142400	28623740	1689	1689	1689	1689	0
320	20240802	142300	28623740	1689	1689	1689	1689	0
321	20240802	142200	28623740	1689	1689	1689	1689	3
322	20240802	142100	28618673	1689	1689	1689	1689	0
323	20240802	142000	28618673	1689	1689	1689	1689	0
324	20240802	141900	28618673	1689	1689	1689	1689	0
325	20240802	141800	28618673	1689	1689	1689	1689	0
326	20240802	141700	28618673	1689	1689	1689	1689	0
327	20240802	141600	28618673	1689	1689	1689	1689	0
328	20240802	141500	28618673	1689	1689	1689	1689	0
329	20240802	141400	28618673	1689	1689	1689	1689	0
330	20240802	141300	28618673	1689	1689	1689	1689	0
331	20240802	141200	28618673	1689	1689	1689	1689	0
332	20240802	141100	28618673	1689	1689	1689	1689	0
333	20240802	141000	28618673	1689	1689	1689	1689	531
334	20240802	140900	27721814	1689	1689	1689	1689	0
335	20240802	140800	27721814	1689	1689	1689	1689	0
336	20240802	140700	27721814	1689	1689	1689	1689	0
337	20240802	140600	27721814	1689	1689	1689	1689	0
338	20240802	140500	27721814	1689	1689	1689	1689	200
339	20240802	140400	27384014	1690	1690	1690	1690	0
340	20240802	140300	27384014	1690	1690	1690	1690	2
341	20240802	140200	27380634	1690	1690	1690	1690	0
342	20240802	140100	27380634	1690	1690	1690	1690	0
343	20240802	140000	27380634	1690	1690	1690	1690	1
344	20240802	135900	27378944	1690	1690	1690	1690	0
345	20240802	135800	27378944	1690	1690	1690	1690	5
346	20240802	135700	27370494	1690	1690	1690	1690	0
347	20240802	135600	27370494	1690	1690	1690	1690	0
348	20240802	135500	27370494	1690	1690	1690	1690	0
349	20240802	135400	27370494	1690	1690	1690	1690	0
350	20240802	135300	27370494	1690	1690	1690	1690	0
351	20240802	135200	27370494	1690	1690	1690	1690	0
352	20240802	135100	27370494	1690	1690	1690	1690	0
353	20240802	135000	27370494	1690	1690	1690	1690	0
354	20240802	134900	27370494	1690	1690	1690	1690	0
355	20240802	134800	27370494	1690	1690	1690	1690	0
356	20240802	134700	27370494	1690	1690	1690	1690	0
357	20240802	134600	27370494	1690	1690	1690	1690	0
358	20240802	134500	27370494	1690	1690	1690	1690	0
359	20240802	134400	27370494	1690	1690	1690	1690	0
360	20240802	134300	27370494	1690	1690	1690	1690	0
361	20240802	134200	27370494	1690	1690	1690	1690	0
362	20240802	134100	27370494	1690	1690	1690	1690	0
363	20240802	134000	27370494	1690	1690	1690	1690	0
364	20240802	133900	27370494	1690	1690	1690	1690	0
365	20240802	133800	27370494	1690	1690	1690	1690	15
366	20240802	133700	27345144	1690	1690	1690	1690	0
367	20240802	133600	27345144	1690	1690	1690	1690	2
368	20240802	133500	27341764	1690	1690	1690	1690	0
369	20240802	133400	27341764	1690	1690	1690	1690	0
370	20240802	133300	27341764	1690	1690	1690	1690	0
371	20240802	133200	27341764	1690	1690	1690	1690	0
372	20240802	133100	27341764	1690	1690	1690	1690	0
373	20240802	133000	27341764	1690	1690	1690	1690	528
374	20240802	132900	26449444	1690	1690	1690	1690	0
375	20240802	132800	26449444	1690	1690	1690	1690	0
376	20240802	132700	26449444	1690	1690	1690	1690	0
377	20240802	132600	26449444	1690	1690	1690	1690	0
378	20240802	132500	26449444	1690	1690	1690	1690	0
379	20240802	132400	26449444	1690	1690	1690	1690	0
380	20240802	132300	26449444	1690	1690	1690	1690	300
381	20240802	132200	25942444	1690	1690	1690	1690	0
382	20240802	132100	25942444	1690	1690	1690	1690	0
383	20240802	132000	25942444	1690	1690	1690	1690	0
384	20240802	131900	25942444	1690	1690	1690	1690	0
385	20240802	131800	25942444	1690	1690	1690	1690	5
386	20240802	131700	25933994	1690	1690	1690	1690	0
387	20240802	131600	25933994	1690	1690	1690	1690	0
388	20240802	131500	25933994	1690	1691	1691	1690	1000
389	20240802	131400	24243498	1691	1691	1691	1691	196
390	20240802	131300	23912062	1692	1692	1692	1692	372
391	20240802	131200	23282638	1699	1699	1699	1699	0
392	20240802	131100	23282638	1699	1699	1699	1699	0
393	20240802	131000	23282638	1699	1699	1699	1699	0
394	20240802	130900	23282638	1699	1699	1699	1699	0
395	20240802	130800	23282638	1699	1699	1699	1699	0
396	20240802	130700	23282638	1699	1699	1699	1699	0
397	20240802	130600	23282638	1699	1699	1699	1699	0
398	20240802	130500	23282638	1699	1699	1699	1699	0
399	20240802	130400	23282638	1699	1699	1699	1699	0
400	20240802	130300	23282638	1699	1699	1699	1699	0
401	20240802	130200	23282638	1699	1699	1699	1699	0
402	20240802	130100	23282638	1699	1699	1699	1699	0
403	20240802	130000	23282638	1699	1699	1699	1699	0
404	20240802	125900	23282638	1699	1699	1699	1699	0
405	20240802	125800	23282638	1699	1699	1699	1699	0
406	20240802	125700	23282638	1699	1699	1699	1699	0
407	20240802	125600	23282638	1699	1699	1699	1699	0
408	20240802	125500	23282638	1699	1699	1699	1699	0
409	20240802	125400	23282638	1699	1699	1699	1699	0
410	20240802	125300	23282638	1699	1699	1699	1699	0
411	20240802	125200	23282638	1699	1699	1699	1699	0
412	20240802	125100	23282638	1699	1699	1699	1699	0
413	20240802	125000	23282638	1699	1699	1699	1699	0
414	20240802	124900	23282638	1699	1699	1699	1699	0
415	20240802	124800	23282638	1699	1699	1699	1699	0
416	20240802	124700	23282638	1699	1699	1699	1699	1
417	20240802	124600	23280939	1691	1691	1691	1691	0
418	20240802	124500	23280939	1691	1691	1691	1691	0
419	20240802	124400	23280939	1691	1691	1691	1691	0
420	20240802	124300	23280939	1691	1691	1691	1691	0
421	20240802	124200	23280939	1691	1691	1691	1691	0
422	20240802	124100	23280939	1691	1691	1691	1691	0
423	20240802	124000	23280939	1691	1691	1691	1691	100
424	20240802	123900	23111839	1692	1692	1692	1692	0
425	20240802	123800	23111839	1692	1692	1692	1692	0
426	20240802	123700	23111839	1692	1692	1692	1692	0
427	20240802	123600	23111839	1692	1692	1692	1692	0
428	20240802	123500	23111839	1692	1692	1692	1692	0
429	20240802	123400	23111839	1692	1692	1692	1692	0
430	20240802	123300	23111839	1692	1692	1692	1692	0
431	20240802	123200	23111839	1692	1692	1692	1692	0
432	20240802	123100	23111839	1692	1692	1692	1692	0
433	20240802	123000	23111839	1692	1692	1692	1692	0
434	20240802	122900	23111839	1692	1692	1692	1692	0
435	20240802	122800	23111839	1692	1692	1692	1692	0
436	20240802	122700	23111839	1692	1692	1692	1692	0
437	20240802	122600	23111839	1692	1692	1692	1692	0
438	20240802	122500	23111839	1692	1692	1692	1692	130
439	20240802	122400	22891879	1702	1702	1702	1702	0
440	20240802	122300	22891879	1702	1702	1702	1702	0
441	20240802	122200	22891879	1702	1702	1702	1702	0
442	20240802	122100	22891879	1702	1702	1702	1702	0
443	20240802	122000	22891879	1702	1702	1702	1702	0
444	20240802	121900	22891879	1702	1702	1702	1702	0
445	20240802	121800	22891879	1702	1702	1702	1702	0
446	20240802	121700	22891879	1702	1702	1702	1702	0
447	20240802	121600	22891879	1702	1702	1702	1702	0
448	20240802	121500	22891879	1702	1702	1702	1702	0
449	20240802	121400	22891879	1702	1702	1702	1702	0
450	20240802	121300	22891879	1702	1702	1702	1702	0
451	20240802	121200	22891879	1702	1702	1702	1702	0
452	20240802	121100	22891879	1702	1702	1702	1702	0
453	20240802	121000	22891879	1702	1702	1702	1702	0
454	20240802	120900	22891879	1702	1702	1702	1702	0
455	20240802	120800	22891879	1702	1702	1702	1702	0
456	20240802	120700	22891879	1702	1702	1702	1702	0
457	20240802	120600	22891879	1702	1702	1702	1702	0
458	20240802	120500	22891879	1702	1702	1702	1702	0
459	20240802	120400	22891879	1702	1702	1702	1702	0
460	20240802	120300	22891879	1702	1702	1702	1702	0
461	20240802	120200	22891879	1702	1692	1702	1692	11
462	20240802	120100	22873257	1702	1702	1702	1702	0
463	20240802	120000	22873257	1702	1702	1702	1702	1
464	20240802	115900	22871555	1694	1694	1694	1694	0
465	20240802	115800	22871555	1694	1694	1694	1694	3
466	20240802	115700	22866473	1693	1693	1693	1693	4740
467	20240802	115600	14841653	1691	1691	1691	1691	0
468	20240802	115500	14841653	1691	1691	1691	1691	0
469	20240802	115400	14841653	1691	1691	1691	1691	0
470	20240802	115300	14841653	1691	1691	1691	1691	0
471	20240802	115200	14841653	1691	1691	1691	1691	0
472	20240802	115100	14841653	1691	1691	1691	1691	0
473	20240802	115000	14841653	1691	1691	1691	1691	0
474	20240802	114900	14841653	1691	1691	1691	1691	70
475	20240802	114800	14723283	1693	1693	1693	1693	0
476	20240802	114700	14723283	1693	1693	1693	1693	0
477	20240802	114600	14723283	1693	1693	1693	1693	0
478	20240802	114500	14723283	1693	1693	1693	1693	0
479	20240802	114400	14723283	1693	1693	1693	1693	0
480	20240802	114300	14723283	1693	1693	1693	1693	105
481	20240802	114200	14545518	1693	1693	1693	1693	0
482	20240802	114100	14545518	1693	1693	1693	1693	0
483	20240802	114000	14545518	1693	1693	1693	1693	0
484	20240802	113900	14545518	1693	1693	1693	1693	0
485	20240802	113800	14545518	1693	1693	1693	1693	0
486	20240802	113700	14545518	1693	1693	1693	1693	0
487	20240802	113600	14545518	1693	1693	1693	1693	0
488	20240802	113500	14545518	1693	1694	1694	1693	68
489	20240802	113400	14430393	1694	1694	1694	1694	0
490	20240802	113300	14430393	1694	1694	1694	1694	6
491	20240802	113200	14420229	1703	1703	1703	1703	0
492	20240802	113100	14420229	1703	1703	1703	1703	0
493	20240802	113000	14420229	1703	1703	1703	1703	0
494	20240802	112900	14420229	1703	1703	1703	1703	2
495	20240802	112800	14416823	1705	1705	1705	1705	0
496	20240802	112700	14416823	1705	1705	1705	1705	0
497	20240802	112600	14416823	1705	1705	1705	1705	0
498	20240802	112500	14416823	1705	1705	1705	1705	0
499	20240802	112400	14416823	1705	1705	1705	1705	0
500	20240802	112300	14416823	1705	1705	1705	1705	0
501	20240802	112200	14416823	1705	1705	1705	1705	0
502	20240802	112100	14416823	1705	1705	1705	1705	0
503	20240802	112000	14416823	1705	1705	1705	1705	1
504	20240802	111900	14415118	1705	1705	1705	1705	0
505	20240802	111800	14415118	1705	1705	1705	1705	0
506	20240802	111700	14415118	1705	1705	1705	1705	0
507	20240802	111600	14415118	1705	1705	1705	1705	0
508	20240802	111500	14415118	1705	1705	1705	1705	0
509	20240802	111400	14415118	1705	1705	1705	1705	0
510	20240802	111300	14415118	1705	1705	1705	1705	0
511	20240802	111200	14415118	1705	1705	1705	1705	0
512	20240802	111100	14415118	1705	1705	1705	1705	0
513	20240802	111000	14415118	1705	1705	1705	1705	0
514	20240802	110900	14415118	1705	1705	1705	1705	6
515	20240802	110800	14404888	1705	1705	1705	1705	0
516	20240802	110700	14404888	1705	1705	1705	1705	1
517	20240802	110600	14403183	1695	1695	1695	1695	0
518	20240802	110500	14403183	1695	1695	1695	1695	0
519	20240802	110400	14403183	1695	1695	1695	1695	0
520	20240802	110300	14403183	1695	1695	1695	1695	0
521	20240802	110200	14403183	1695	1695	1695	1695	0
522	20240802	110100	14403183	1695	1695	1695	1695	10
523	20240802	110000	14386233	1706	1706	1706	1706	0
524	20240802	105900	14386233	1706	1706	1706	1706	0
525	20240802	105800	14386233	1706	1706	1706	1706	0
526	20240802	105700	14386233	1706	1696	1706	1696	54
527	20240802	105600	14294556	1696	1696	1696	1696	0
528	20240802	105500	14294556	1696	1696	1696	1696	0
529	20240802	105400	14294556	1696	1696	1696	1696	0
530	20240802	105300	14294556	1696	1696	1696	1696	0
531	20240802	105200	14294556	1696	1696	1696	1696	0
532	20240802	105100	14294556	1696	1696	1696	1696	0
533	20240802	105000	14294556	1696	1696	1696	1696	0
534	20240802	104900	14294556	1696	1695	1696	1695	1104
535	20240802	104800	12422779	1695	1695	1695	1695	0
536	20240802	104700	12422779	1695	1695	1695	1695	0
537	20240802	104600	12422779	1695	1695	1695	1695	0
538	20240802	104500	12422779	1695	1695	1695	1695	200
539	20240802	104400	12083779	1695	1695	1695	1695	0
540	20240802	104300	12083779	1695	1695	1695	1695	0
541	20240802	104200	12083779	1695	1695	1695	1695	0
542	20240802	104100	12083779	1695	1695	1695	1695	0
543	20240802	104000	12083779	1695	1695	1695	1695	0
544	20240802	103900	12083779	1695	1695	1695	1695	0
545	20240802	103800	12083779	1695	1695	1695	1695	0
546	20240802	103700	12083779	1695	1694	1695	1694	37
547	20240802	103600	12021074	1695	1695	1695	1695	50
548	20240802	103500	11936324	1696	1696	1696	1696	0
549	20240802	103400	11936324	1696	1696	1696	1696	0
550	20240802	103300	11936324	1696	1696	1696	1696	0
551	20240802	103200	11936324	1696	1696	1696	1696	0
552	20240802	103100	11936324	1696	1696	1696	1696	0
553	20240802	103000	11936324	1696	1696	1696	1690	3
554	20240802	102900	11931242	1690	1690	1690	1690	0
555	20240802	102800	11931242	1690	1690	1690	1690	0
556	20240802	102700	11931242	1690	1690	1690	1690	171
557	20240802	102600	11642252	1690	1690	1690	1690	15
558	20240802	102500	11616902	1690	1690	1690	1690	0
559	20240802	102400	11616902	1690	1690	1690	1690	0
560	20240802	102300	11616902	1690	1690	1690	1690	0
561	20240802	102200	11616902	1690	1690	1690	1690	0
562	20240802	102100	11616902	1690	1690	1690	1690	0
563	20240802	102000	11616902	1690	1690	1690	1690	0
564	20240802	101900	11616902	1690	1690	1690	1690	1
565	20240802	101800	11615212	1690	1690	1690	1690	0
566	20240802	101700	11615212	1690	1690	1690	1690	0
567	20240802	101600	11615212	1690	1690	1690	1690	0
568	20240802	101500	11615212	1690	1690	1690	1690	1
569	20240802	101400	11613522	1690	1690	1690	1690	0
570	20240802	101300	11613522	1690	1690	1690	1690	0
571	20240802	101200	11613522	1690	1690	1690	1690	100
572	20240802	101100	11444522	1690	1690	1690	1690	0
573	20240802	101000	11444522	1690	1690	1690	1690	0
574	20240802	100900	11444522	1690	1690	1690	1690	0
575	20240802	100800	11444522	1690	1690	1690	1690	0
576	20240802	100700	11444522	1690	1690	1690	1690	0
577	20240802	100600	11444522	1690	1690	1690	1690	1
578	20240802	100500	11442832	1690	1690	1690	1690	0
579	20240802	100400	11442832	1690	1682	1690	1682	97
580	20240802	100300	11279669	1683	1683	1683	1683	1
581	20240802	100200	11277986	1683	1683	1683	1683	320
582	20240802	100100	10739426	1690	1690	1690	1690	0
583	20240802	100000	10739426	1690	1690	1690	1690	1
584	20240802	095900	10737736	1689	1689	1689	1689	0
585	20240802	095800	10737736	1689	1689	1689	1689	0
586	20240802	095700	10737736	1689	1689	1689	1689	9
587	20240802	095600	10722535	1683	1683	1683	1683	0
588	20240802	095500	10722535	1683	1683	1683	1683	0
589	20240802	095400	10722535	1683	1687	1687	1683	527
590	20240802	095300	9835554	1687	1687	1687	1687	273
591	20240802	095200	9375003	1688	1688	1688	1687	230
592	20240802	095100	8986991	1689	1688	1689	1688	506
593	20240802	095000	8132858	1690	1690	1690	1690	84
594	20240802	094900	7990898	1689	1689	1689	1689	0
595	20240802	094800	7990898	1689	1689	1689	1689	268
596	20240802	094700	7538246	1691	1693	1693	1691	302
597	20240802	094600	7027560	1698	1698	1698	1698	0
598	20240802	094500	7027560	1698	1698	1698	1698	0
599	20240802	094400	7027560	1698	1698	1698	1698	0
600	20240802	094300	7027560	1698	1698	1698	1698	0
601	20240802	094200	7027560	1698	1698	1698	1698	0
602	20240802	094100	7027560	1698	1698	1698	1698	0
603	20240802	094000	7027560	1698	1698	1698	1698	0
604	20240802	093900	7027560	1698	1698	1698	1698	0
605	20240802	093800	7027560	1698	1690	1698	1687	135
606	20240802	093700	6799796	1688	1688	1688	1688	267
607	20240802	093600	6349100	1688	1700	1700	1688	21
608	20240802	093500	6313640	1687	1700	1700	1687	102
609	20240802	093400	6140912	1700	1700	1700	1700	1
610	20240802	093300	6139212	1700	1700	1700	1700	0
611	20240802	093200	6139212	1700	1700	1700	1700	0
612	20240802	093100	6139212	1700	1700	1700	1700	0
613	20240802	093000	6139212	1700	1700	1700	1700	0
614	20240802	092900	6139212	1700	1700	1700	1700	0
615	20240802	092800	6139212	1700	1701	1701	1700	260
616	20240802	092700	5697052	1701	1703	1703	1701	400
617	20240802	092600	5016535	1701	1701	1701	1701	0
618	20240802	092500	5016535	1701	1701	1701	1701	0
619	20240802	092400	5016535	1701	1701	1701	1701	0
620	20240802	092300	5016535	1701	1701	1701	1701	0
621	20240802	092200	5016535	1701	1701	1701	1701	0
622	20240802	092100	5016535	1701	1701	1701	1701	0
623	20240802	092000	5016535	1701	1701	1701	1701	0
624	20240802	091900	5016535	1701	1701	1701	1701	0
625	20240802	091800	5016535	1701	1705	1705	1701	159
626	20240802	091700	4746070	1706	1706	1706	1706	0
627	20240802	091600	4746070	1706	1706	1706	1706	0
628	20240802	091500	4746070	1706	1706	1706	1706	0
629	20240802	091400	4746070	1706	1706	1706	1706	0
630	20240802	091300	4746070	1706	1706	1706	1706	0
631	20240802	091200	4746070	1706	1706	1706	1706	88
632	20240802	091100	4595942	1721	1721	1721	1721	267
633	20240802	091000	4136435	1706	1708	1708	1706	936
634	20240802	090900	2539075	1713	1713	1713	1713	171
635	20240802	090800	2246152	1722	1723	1724	1722	278
636	20240802	090700	1767252	1723	1722	1723	1722	403
637	20240802	090600	1073150	1722	1722	1722	1722	136
638	20240802	090500	838958	1713	1713	1713	1713	0
639	20240802	090400	838958	1713	1713	1713	1713	329
640	20240802	090300	275381	1713	1713	1713	1713	58
641	20240802	090200	176027	1713	1713	1713	1713	0
642	20240802	090100	176027	1713	1713	1713	1713	68
643	20240802	090000	59543	1728	1700	1728	1700	35