KissMeData/067290/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194300	246950533	1801	1801	1801	1801	1733
3	20240802	194200	246950533	1801	1801	1801	1801	0
4	20240802	194100	246950533	1801	1801	1801	1801	0
5	20240802	194000	246950533	1801	1801	1801	1801	0
6	20240802	193900	246950533	1801	1801	1801	1801	0
7	20240802	193800	246950533	1801	1801	1801	1801	0
8	20240802	193700	246950533	1801	1801	1801	1801	0
9	20240802	193600	246950533	1801	1801	1801	1801	0
10	20240802	193500	246950533	1801	1801	1801	1801	0
11	20240802	193400	246950533	1801	1801	1801	1801	0
12	20240802	193300	246950533	1801	1801	1801	1801	0
13	20240802	193200	246950533	1801	1801	1801	1801	0
14	20240802	193100	246950533	1801	1801	1801	1801	0
15	20240802	193000	246950533	1801	1801	1801	1801	0
16	20240802	192900	246950533	1801	1801	1801	1801	0
17	20240802	192800	246950533	1801	1801	1801	1801	0
18	20240802	192700	246950533	1801	1801	1801	1801	0
19	20240802	192600	246950533	1801	1801	1801	1801	0
20	20240802	192500	246950533	1801	1801	1801	1801	0
21	20240802	192400	246950533	1801	1801	1801	1801	0
22	20240802	192300	246950533	1801	1801	1801	1801	0
23	20240802	192200	246950533	1801	1801	1801	1801	0
24	20240802	192100	246950533	1801	1801	1801	1801	0
25	20240802	192000	246950533	1801	1801	1801	1801	0
26	20240802	191900	246950533	1801	1801	1801	1801	0
27	20240802	191800	246950533	1801	1801	1801	1801	0
28	20240802	191700	246950533	1801	1801	1801	1801	0
29	20240802	191600	246950533	1801	1801	1801	1801	0
30	20240802	191500	246950533	1801	1801	1801	1801	0
31	20240802	191400	246950533	1801	1801	1801	1801	0
32	20240802	191300	246950533	1801	1801	1801	1801	1733
33	20240802	191200	246950533	1801	1801	1801	1801	0
34	20240802	191100	246950533	1801	1801	1801	1801	0
35	20240802	191000	246950533	1801	1801	1801	1801	0
36	20240802	190900	246950533	1801	1801	1801	1801	0
37	20240802	190800	246950533	1801	1801	1801	1801	0
38	20240802	190700	246950533	1801	1801	1801	1801	0
39	20240802	190600	246950533	1801	1801	1801	1801	0
40	20240802	190500	246950533	1801	1801	1801	1801	0
41	20240802	190400	246950533	1801	1801	1801	1801	0
42	20240802	190300	246950533	1801	1801	1801	1801	0
43	20240802	190200	246950533	1801	1801	1801	1801	0
44	20240802	190100	246950533	1801	1801	1801	1801	0
45	20240802	190000	246950533	1801	1801	1801	1801	0
46	20240802	185900	246950533	1801	1801	1801	1801	0
47	20240802	185800	246950533	1801	1801	1801	1801	0
48	20240802	185700	246950533	1801	1801	1801	1801	0
49	20240802	185600	246950533	1801	1801	1801	1801	0
50	20240802	185500	246950533	1801	1801	1801	1801	0
51	20240802	185400	246950533	1801	1801	1801	1801	0
52	20240802	185300	246950533	1801	1801	1801	1801	0
53	20240802	185200	246950533	1801	1801	1801	1801	0
54	20240802	185100	246950533	1801	1801	1801	1801	0
55	20240802	185000	246950533	1801	1801	1801	1801	0
56	20240802	184900	246950533	1801	1801	1801	1801	0
57	20240802	184800	246950533	1801	1801	1801	1801	0
58	20240802	184700	246950533	1801	1801	1801	1801	0
59	20240802	184600	246950533	1801	1801	1801	1801	0
60	20240802	184500	246950533	1801	1801	1801	1801	0
61	20240802	184400	246950533	1801	1801	1801	1801	0
62	20240802	184300	246950533	1801	1801	1801	1801	1733
63	20240802	184200	246950533	1801	1801	1801	1801	0
64	20240802	184100	246950533	1801	1801	1801	1801	0
65	20240802	184000	246950533	1801	1801	1801	1801	0
66	20240802	183900	246950533	1801	1801	1801	1801	0
67	20240802	183800	246950533	1801	1801	1801	1801	0
68	20240802	183700	246950533	1801	1801	1801	1801	0
69	20240802	183600	246950533	1801	1801	1801	1801	0
70	20240802	183500	246950533	1801	1801	1801	1801	0
71	20240802	183400	246950533	1801	1801	1801	1801	0
72	20240802	183300	246950533	1801	1801	1801	1801	0
73	20240802	183200	246950533	1801	1801	1801	1801	0
74	20240802	183100	246950533	1801	1801	1801	1801	0
75	20240802	183000	246950533	1801	1801	1801	1801	0
76	20240802	182900	246950533	1801	1801	1801	1801	0
77	20240802	182800	246950533	1801	1801	1801	1801	0
78	20240802	182700	246950533	1801	1801	1801	1801	0
79	20240802	182600	246950533	1801	1801	1801	1801	0
80	20240802	182500	246950533	1801	1801	1801	1801	0
81	20240802	182400	246950533	1801	1801	1801	1801	0
82	20240802	182300	246950533	1801	1801	1801	1801	0
83	20240802	182200	246950533	1801	1801	1801	1801	0
84	20240802	182100	246950533	1801	1801	1801	1801	0
85	20240802	182000	246950533	1801	1801	1801	1801	0
86	20240802	181900	246950533	1801	1801	1801	1801	0
87	20240802	181800	246950533	1801	1801	1801	1801	0
88	20240802	181700	246950533	1801	1801	1801	1801	0
89	20240802	181600	246950533	1801	1801	1801	1801	0
90	20240802	181500	246950533	1801	1801	1801	1801	0
91	20240802	181400	246950533	1801	1801	1801	1801	0
92	20240802	181300	246950533	1801	1801	1801	1801	1733
93	20240802	181200	246950533	1801	1801	1801	1801	0
94	20240802	181100	246950533	1801	1801	1801	1801	0
95	20240802	181000	246950533	1801	1801	1801	1801	0
96	20240802	180900	246950533	1801	1801	1801	1801	0
97	20240802	180800	246950533	1801	1801	1801	1801	0
98	20240802	180700	246950533	1801	1801	1801	1801	0
99	20240802	180600	246950533	1801	1801	1801	1801	0
100	20240802	180500	246950533	1801	1801	1801	1801	0
101	20240802	180400	246950533	1801	1801	1801	1801	0
102	20240802	180300	246950533	1801	1801	1801	1801	0
103	20240802	180200	246950533	1801	1801	1801	1801	0
104	20240802	180100	246950533	1801	1801	1801	1801	0
105	20240802	180000	246950533	1801	1801	1801	1801	0
106	20240802	175900	246950533	1801	1801	1801	1801	0
107	20240802	175800	246950533	1801	1801	1801	1801	0
108	20240802	175700	246950533	1801	1801	1801	1801	0
109	20240802	175600	246950533	1801	1801	1801	1801	0
110	20240802	175500	246950533	1801	1801	1801	1801	0
111	20240802	175400	246950533	1801	1801	1801	1801	0
112	20240802	175300	246950533	1801	1801	1801	1801	0
113	20240802	175200	246950533	1801	1801	1801	1801	0
114	20240802	175100	246950533	1801	1801	1801	1801	0
115	20240802	175000	246950533	1801	1801	1801	1801	0
116	20240802	174900	246950533	1801	1801	1801	1801	0
117	20240802	174800	246950533	1801	1801	1801	1801	0
118	20240802	174700	246950533	1801	1801	1801	1801	0
119	20240802	174600	246950533	1801	1801	1801	1801	0
120	20240802	174500	246950533	1801	1801	1801	1801	0
121	20240802	174400	246950533	1801	1801	1801	1801	0
122	20240802	174300	246950533	1801	1801	1801	1801	1733
123	20240802	174200	246950533	1801	1801	1801	1801	0
124	20240802	174100	246950533	1801	1801	1801	1801	0
125	20240802	174000	246950533	1801	1801	1801	1801	0
126	20240802	173900	246950533	1801	1801	1801	1801	0
127	20240802	173800	246950533	1801	1801	1801	1801	0
128	20240802	173700	246950533	1801	1801	1801	1801	0
129	20240802	173600	246950533	1801	1801	1801	1801	0
130	20240802	173500	246950533	1801	1801	1801	1801	0
131	20240802	173400	246950533	1801	1801	1801	1801	0
132	20240802	173300	246950533	1801	1801	1801	1801	0
133	20240802	173200	246950533	1801	1801	1801	1801	0
134	20240802	173100	246950533	1801	1801	1801	1801	0
135	20240802	173000	246950533	1801	1801	1801	1801	0
136	20240802	172900	246950533	1801	1801	1801	1801	0
137	20240802	172800	246950533	1801	1801	1801	1801	0
138	20240802	172700	246950533	1801	1801	1801	1801	0
139	20240802	172600	246950533	1801	1801	1801	1801	0
140	20240802	172500	246950533	1801	1801	1801	1801	0
141	20240802	172400	246950533	1801	1801	1801	1801	0
142	20240802	172300	246950533	1801	1801	1801	1801	0
143	20240802	172200	246950533	1801	1801	1801	1801	0
144	20240802	172100	246950533	1801	1801	1801	1801	0
145	20240802	172000	246950533	1801	1801	1801	1801	0
146	20240802	171900	246950533	1801	1801	1801	1801	0
147	20240802	171800	246950533	1801	1801	1801	1801	0
148	20240802	171700	246950533	1801	1801	1801	1801	0
149	20240802	171600	246950533	1801	1801	1801	1801	0
150	20240802	171500	246950533	1801	1801	1801	1801	0
151	20240802	171400	246950533	1801	1801	1801	1801	0
152	20240802	171300	246950533	1801	1801	1801	1801	1733
153	20240802	171200	246950533	1801	1801	1801	1801	0
154	20240802	171100	246950533	1801	1801	1801	1801	0
155	20240802	171000	246950533	1801	1801	1801	1801	0
156	20240802	170900	246950533	1801	1801	1801	1801	0
157	20240802	170800	246950533	1801	1801	1801	1801	0
158	20240802	170700	246950533	1801	1801	1801	1801	0
159	20240802	170600	246950533	1801	1801	1801	1801	0
160	20240802	170500	246950533	1801	1801	1801	1801	0
161	20240802	170400	246950533	1801	1801	1801	1801	0
162	20240802	170300	246950533	1801	1801	1801	1801	0
163	20240802	170200	246950533	1801	1801	1801	1801	0
164	20240802	170100	246950533	1801	1801	1801	1801	0
165	20240802	170000	246950533	1801	1801	1801	1801	0
166	20240802	165900	246950533	1801	1801	1801	1801	0
167	20240802	165800	246950533	1801	1801	1801	1801	0
168	20240802	165700	246950533	1801	1801	1801	1801	0
169	20240802	165600	246950533	1801	1801	1801	1801	0
170	20240802	165500	246950533	1801	1801	1801	1801	0
171	20240802	165400	246950533	1801	1801	1801	1801	0
172	20240802	165300	246950533	1801	1801	1801	1801	0
173	20240802	165200	246950533	1801	1801	1801	1801	0
174	20240802	165100	246950533	1801	1801	1801	1801	0
175	20240802	165000	246950533	1801	1801	1801	1801	0
176	20240802	164900	246950533	1801	1801	1801	1801	0
177	20240802	164800	246950533	1801	1801	1801	1801	0
178	20240802	164700	246950533	1801	1801	1801	1801	0
179	20240802	164600	246950533	1801	1801	1801	1801	0
180	20240802	164500	246950533	1801	1801	1801	1801	0
181	20240802	164400	246950533	1801	1801	1801	1801	0
182	20240802	164300	246950533	1801	1801	1801	1801	1733
183	20240802	164200	246950533	1801	1801	1801	1801	0
184	20240802	164100	246950533	1801	1801	1801	1801	0
185	20240802	164000	246950533	1801	1801	1801	1801	0
186	20240802	163900	246950533	1801	1801	1801	1801	0
187	20240802	163800	246950533	1801	1801	1801	1801	0
188	20240802	163700	246950533	1801	1801	1801	1801	0
189	20240802	163600	246950533	1801	1801	1801	1801	0
190	20240802	163500	246950533	1801	1801	1801	1801	0
191	20240802	163400	246950533	1801	1801	1801	1801	0
192	20240802	163300	246950533	1801	1801	1801	1801	0
193	20240802	163200	246950533	1801	1801	1801	1801	0
194	20240802	163100	246950533	1801	1801	1801	1801	0
195	20240802	163000	246950533	1801	1801	1801	1801	0
196	20240802	162900	246950533	1801	1801	1801	1801	0
197	20240802	162800	246950533	1801	1801	1801	1801	0
198	20240802	162700	246950533	1801	1801	1801	1801	0
199	20240802	162600	246950533	1801	1801	1801	1801	0
200	20240802	162500	246950533	1801	1801	1801	1801	0
201	20240802	162400	246950533	1801	1801	1801	1801	0
202	20240802	162300	246950533	1801	1801	1801	1801	0
203	20240802	162200	246950533	1801	1801	1801	1801	0
204	20240802	162100	246950533	1801	1801	1801	1801	0
205	20240802	162000	246950533	1801	1801	1801	1801	0
206	20240802	161900	246950533	1801	1801	1801	1801	0
207	20240802	161800	246950533	1801	1801	1801	1801	0
208	20240802	161700	246950533	1801	1801	1801	1801	0
209	20240802	161600	246950533	1801	1801	1801	1801	0
210	20240802	161500	246950533	1801	1801	1801	1801	0
211	20240802	161400	246950533	1801	1801	1801	1801	0
212	20240802	161300	246950533	1801	1801	1801	1801	1733
213	20240802	161200	246950533	1801	1801	1801	1801	0
214	20240802	161100	246950533	1801	1801	1801	1801	0
215	20240802	161000	246950533	1801	1801	1801	1801	0
216	20240802	160900	246950533	1801	1801	1801	1801	0
217	20240802	160800	246950533	1801	1801	1801	1801	0
218	20240802	160700	246950533	1801	1801	1801	1801	0
219	20240802	160600	246950533	1801	1801	1801	1801	0
220	20240802	160500	246950533	1801	1801	1801	1801	0
221	20240802	160400	246950533	1801	1801	1801	1801	0
222	20240802	160300	246950533	1801	1801	1801	1801	0
223	20240802	160200	246950533	1801	1801	1801	1801	0
224	20240802	160100	246950533	1801	1801	1801	1801	0
225	20240802	160000	246950533	1801	1801	1801	1801	0
226	20240802	155900	246950533	1801	1801	1801	1801	0
227	20240802	155800	246950533	1801	1801	1801	1801	0
228	20240802	155700	246950533	1801	1801	1801	1801	0
229	20240802	155600	246950533	1801	1801	1801	1801	0
230	20240802	155500	246950533	1801	1801	1801	1801	0
231	20240802	155400	246950533	1801	1801	1801	1801	0
232	20240802	155300	246950533	1801	1801	1801	1801	0
233	20240802	155200	246950533	1801	1801	1801	1801	0
234	20240802	155100	246950533	1801	1801	1801	1801	0
235	20240802	155000	246950533	1801	1801	1801	1801	0
236	20240802	154900	246950533	1801	1801	1801	1801	0
237	20240802	154800	246950533	1801	1801	1801	1801	0
238	20240802	154700	246950533	1801	1801	1801	1801	0
239	20240802	154600	246950533	1801	1801	1801	1801	0
240	20240802	154500	246950533	1801	1801	1801	1801	0
241	20240802	154400	246950533	1801	1801	1801	1801	0
242	20240802	154300	246950533	1801	1801	1801	1801	1733
243	20240802	154200	246950533	1801	1801	1801	1801	0
244	20240802	154100	246950533	1801	1801	1801	1801	0
245	20240802	154000	246950533	1801	1801	1801	1801	0
246	20240802	153900	246950533	1801	1801	1801	1801	0
247	20240802	153800	246950533	1801	1801	1801	1801	0
248	20240802	153700	246950533	1801	1801	1801	1801	0
249	20240802	153600	246950533	1801	1801	1801	1801	0
250	20240802	153500	246950533	1801	1801	1801	1801	0
251	20240802	153400	246950533	1801	1801	1801	1801	0
252	20240802	153300	246950533	1801	1801	1801	1801	0
253	20240802	153200	246950533	1801	1801	1801	1801	0
254	20240802	153100	246950533	1801	1801	1801	1801	0
255	20240802	153000	246950533	1801	1801	1801	1801	1733
256	20240802	152900	243829400	1808	1808	1808	1808	0
257	20240802	152800	243829400	1808	1808	1808	1808	0
258	20240802	152700	243829400	1808	1808	1808	1808	0
259	20240802	152600	243829400	1808	1808	1808	1808	0
260	20240802	152500	243829400	1808	1808	1808	1808	0
261	20240802	152400	243829400	1808	1808	1808	1808	0
262	20240802	152300	243829400	1808	1808	1808	1808	0
263	20240802	152200	243829400	1808	1808	1808	1808	0
264	20240802	152100	243829400	1808	1808	1808	1808	0
265	20240802	152000	243829400	1808	1808	1808	1808	0
266	20240802	151900	243829400	1808	1807	1808	1800	227
267	20240802	151800	243420610	1808	1808	1808	1808	4
268	20240802	151700	243413378	1807	1807	1807	1803	200
269	20240802	151600	243052378	1808	1808	1808	1808	8
270	20240802	151500	243037914	1808	1807	1808	1807	310
271	20240802	151400	242477444	1808	1808	1808	1808	0
272	20240802	151300	242477444	1808	1808	1808	1808	130
273	20240802	151200	242242404	1808	1808	1808	1808	12
274	20240802	151100	242220708	1808	1808	1808	1808	0
275	20240802	151000	242220708	1808	1808	1808	1802	207
276	20240802	150900	241846458	1808	1808	1808	1808	0
277	20240802	150800	241846458	1808	1808	1808	1808	40
278	20240802	150700	241774138	1808	1807	1808	1807	200
279	20240802	150600	241412548	1807	1807	1807	1807	0
280	20240802	150500	241412548	1807	1807	1807	1807	0
281	20240802	150400	241412548	1807	1806	1807	1806	502
282	20240802	150300	240505830	1806	1806	1806	1806	471
283	20240802	150200	239655204	1806	1806	1806	1806	0
284	20240802	150100	239655204	1806	1806	1806	1806	50
285	20240802	150000	239564904	1806	1806	1806	1806	960
286	20240802	145900	237831144	1806	1806	1806	1806	59
287	20240802	145800	237724590	1806	1806	1806	1806	0
288	20240802	145700	237724590	1806	1806	1806	1806	0
289	20240802	145600	237724590	1806	1807	1807	1806	2
290	20240802	145500	237720977	1806	1806	1806	1806	30
291	20240802	145400	237666797	1808	1808	1808	1808	1
292	20240802	145300	237664989	1808	1799	1808	1795	551
293	20240802	145200	236673820	1808	1808	1808	1808	0
294	20240802	145100	236673820	1808	1808	1808	1808	255
295	20240802	145000	236212780	1808	1808	1808	1808	0
296	20240802	144900	236212780	1808	1808	1808	1808	0
297	20240802	144800	236212780	1808	1808	1808	1808	0
298	20240802	144700	236212780	1808	1808	1808	1808	0
299	20240802	144600	236212780	1808	1808	1808	1808	0
300	20240802	144500	236212780	1808	1808	1808	1808	0
301	20240802	144400	236212780	1808	1808	1808	1808	0
302	20240802	144300	236212780	1808	1796	1808	1796	45
303	20240802	144200	236131888	1794	1794	1794	1794	0
304	20240802	144100	236131888	1794	1794	1794	1794	11
305	20240802	144000	236112154	1794	1794	1794	1794	0
306	20240802	143900	236112154	1794	1794	1794	1794	0
307	20240802	143800	236112154	1794	1794	1794	1794	15
308	20240802	143700	236085244	1809	1809	1809	1809	0
309	20240802	143600	236085244	1809	1809	1809	1809	0
310	20240802	143500	236085244	1809	1796	1809	1796	1845
311	20240802	143400	232762333	1790	1794	1794	1790	4773
312	20240802	143300	224214989	1797	1797	1797	1797	0
313	20240802	143200	224214989	1797	1797	1797	1797	0
314	20240802	143100	224214989	1797	1797	1797	1797	4
315	20240802	143000	224207801	1794	1794	1794	1794	0
316	20240802	142900	224207801	1794	1794	1794	1794	0
317	20240802	142800	224207801	1794	1794	1794	1794	0
318	20240802	142700	224207801	1794	1797	1797	1794	10
319	20240802	142600	224189834	1797	1795	1797	1793	3300
320	20240802	142500	218270842	1795	1795	1795	1795	0
321	20240802	142400	218270842	1795	1795	1795	1795	0
322	20240802	142300	218270842	1795	1795	1795	1795	39
323	20240802	142200	218200837	1795	1795	1795	1795	0
324	20240802	142100	218200837	1795	1795	1795	1795	0
325	20240802	142000	218200837	1795	1796	1796	1795	21
326	20240802	141900	218163122	1796	1796	1796	1796	0
327	20240802	141800	218163122	1796	1799	1799	1794	6804
328	20240802	141700	205934889	1799	1799	1800	1799	374
329	20240802	141600	205262038	1799	1800	1800	1799	2912
330	20240802	141500	200023289	1800	1801	1801	1800	5200
331	20240802	141400	190663189	1809	1809	1809	1809	0
332	20240802	141300	190663189	1809	1809	1809	1809	1
333	20240802	141200	190661380	1800	1800	1800	1800	0
334	20240802	141100	190661380	1800	1801	1801	1800	5482
335	20240802	141000	180788748	1800	1800	1800	1800	0
336	20240802	140900	180788748	1800	1800	1800	1800	0
337	20240802	140800	180788748	1800	1800	1800	1800	0
338	20240802	140700	180788748	1800	1800	1800	1800	0
339	20240802	140600	180788748	1800	1800	1800	1800	2
340	20240802	140500	180785148	1799	1799	1799	1799	64
341	20240802	140400	180670012	1800	1801	1801	1800	2666
342	20240802	140300	175871132	1801	1801	1801	1801	65
343	20240802	140200	175754067	1801	1811	1811	1801	14946
344	20240802	140100	148737244	1810	1810	1810	1810	0
345	20240802	140000	148737244	1810	1810	1810	1810	0
346	20240802	135900	148737244	1810	1810	1810	1810	0
347	20240802	135800	148737244	1810	1810	1810	1810	0
348	20240802	135700	148737244	1810	1810	1810	1810	0
349	20240802	135600	148737244	1810	1810	1810	1810	420
350	20240802	135500	147977044	1817	1817	1817	1817	0
351	20240802	135400	147977044	1817	1817	1817	1817	0
352	20240802	135300	147977044	1817	1817	1817	1817	0
353	20240802	135200	147977044	1817	1817	1817	1817	1
354	20240802	135100	147975227	1810	1811	1811	1810	2000
355	20240802	135000	144355176	1817	1817	1817	1817	0
356	20240802	134900	144355176	1817	1817	1817	1817	0
357	20240802	134800	144355176	1817	1817	1817	1817	0
358	20240802	134700	144355176	1817	1817	1817	1817	0
359	20240802	134600	144355176	1817	1817	1817	1817	58
360	20240802	134500	144249790	1817	1817	1817	1817	0
361	20240802	134400	144249790	1817	1817	1817	1817	0
362	20240802	134300	144249790	1817	1817	1817	1817	0
363	20240802	134200	144249790	1817	1817	1817	1817	0
364	20240802	134100	144249790	1817	1817	1817	1817	0
365	20240802	134000	144249790	1817	1817	1817	1817	0
366	20240802	133900	144249790	1817	1817	1817	1817	0
367	20240802	133800	144249790	1817	1817	1817	1817	13
368	20240802	133700	144226169	1817	1817	1817	1817	0
369	20240802	133600	144226169	1817	1817	1817	1817	1
370	20240802	133500	144224352	1818	1818	1818	1818	0
371	20240802	133400	144224352	1818	1818	1818	1818	0
372	20240802	133300	144224352	1818	1818	1818	1818	1
373	20240802	133200	144222534	1817	1817	1817	1817	0
374	20240802	133100	144222534	1817	1817	1817	1817	0
375	20240802	133000	144222534	1817	1817	1817	1817	0
376	20240802	132900	144222534	1817	1817	1817	1817	55
377	20240802	132800	144122599	1817	1817	1817	1817	0
378	20240802	132700	144122599	1817	1817	1817	1817	0
379	20240802	132600	144122599	1817	1817	1817	1817	0
380	20240802	132500	144122599	1817	1817	1817	1817	0
381	20240802	132400	144122599	1817	1817	1817	1817	0
382	20240802	132300	144122599	1817	1817	1817	1817	1
383	20240802	132200	144120782	1810	1810	1810	1810	0
384	20240802	132100	144120782	1810	1813	1813	1810	2500
385	20240802	132000	139593875	1818	1818	1818	1818	0
386	20240802	131900	139593875	1818	1818	1818	1818	0
387	20240802	131800	139593875	1818	1818	1818	1818	0
388	20240802	131700	139593875	1818	1818	1818	1818	50
389	20240802	131600	139502975	1818	1818	1818	1818	21
390	20240802	131500	139464797	1818	1818	1818	1818	0
391	20240802	131400	139464797	1818	1818	1818	1818	0
392	20240802	131300	139464797	1818	1818	1818	1818	0
393	20240802	131200	139464797	1818	1818	1818	1818	0
394	20240802	131100	139464797	1818	1818	1818	1818	0
395	20240802	131000	139464797	1818	1818	1818	1818	0
396	20240802	130900	139464797	1818	1818	1818	1818	2
397	20240802	130800	139461161	1812	1812	1812	1812	0
398	20240802	130700	139461161	1812	1812	1812	1812	0
399	20240802	130600	139461161	1812	1812	1812	1812	0
400	20240802	130500	139461161	1812	1812	1812	1812	0
401	20240802	130400	139461161	1812	1812	1812	1812	0
402	20240802	130300	139461161	1812	1812	1812	1812	0
403	20240802	130200	139461161	1812	1812	1812	1812	0
404	20240802	130100	139461161	1812	1812	1812	1812	0
405	20240802	130000	139461161	1812	1812	1812	1812	0
406	20240802	125900	139461161	1812	1812	1812	1812	0
407	20240802	125800	139461161	1812	1812	1812	1812	0
408	20240802	125700	139461161	1812	1812	1812	1812	0
409	20240802	125600	139461161	1812	1814	1814	1812	300
410	20240802	125500	138917443	1814	1814	1814	1814	0
411	20240802	125400	138917443	1814	1814	1814	1814	0
412	20240802	125300	138917443	1814	1824	1824	1814	2
413	20240802	125200	138913805	1824	1824	1824	1824	1
414	20240802	125100	138911981	1825	1825	1825	1825	0
415	20240802	125000	138911981	1825	1825	1825	1825	0
416	20240802	124900	138911981	1825	1825	1825	1825	0
417	20240802	124800	138911981	1825	1825	1825	1825	0
418	20240802	124700	138911981	1825	1821	1825	1821	1141
419	20240802	124600	136831026	1821	1821	1821	1821	0
420	20240802	124500	136831026	1821	1821	1821	1821	0
421	20240802	124400	136831026	1821	1821	1821	1821	0
422	20240802	124300	136831026	1821	1821	1821	1821	0
423	20240802	124200	136831026	1821	1821	1821	1821	0
424	20240802	124100	136831026	1821	1821	1821	1821	0
425	20240802	124000	136831026	1821	1821	1821	1821	0
426	20240802	123900	136831026	1821	1821	1821	1821	1
427	20240802	123800	136829205	1812	1812	1812	1812	0
428	20240802	123700	136829205	1812	1812	1812	1812	0
429	20240802	123600	136829205	1812	1812	1812	1812	0
430	20240802	123500	136829205	1812	1812	1812	1812	2266
431	20240802	123400	132723213	1812	1812	1812	1812	0
432	20240802	123300	132723213	1812	1812	1812	1812	3
433	20240802	123200	132717777	1812	1812	1812	1812	7
434	20240802	123100	132705093	1809	1809	1809	1809	0
435	20240802	123000	132705093	1809	1809	1809	1809	0
436	20240802	122900	132705093	1809	1809	1809	1809	573
437	20240802	122800	131668536	1808	1810	1810	1808	2000
438	20240802	122700	128049830	1811	1811	1811	1811	0
439	20240802	122600	128049830	1811	1811	1811	1811	0
440	20240802	122500	128049830	1811	1811	1811	1811	0
441	20240802	122400	128049830	1811	1811	1811	1811	0
442	20240802	122300	128049830	1811	1811	1811	1811	3
443	20240802	122200	128044397	1811	1811	1811	1811	186
444	20240802	122100	127707551	1812	1812	1812	1812	0
445	20240802	122000	127707551	1812	1812	1812	1812	0
446	20240802	121900	127707551	1812	1812	1812	1812	3
447	20240802	121800	127702115	1812	1812	1812	1812	0
448	20240802	121700	127702115	1812	1812	1812	1812	13
449	20240802	121600	127678559	1812	1812	1812	1812	5
450	20240802	121500	127669499	1812	1812	1812	1812	729
451	20240802	121400	126348551	1812	1812	1812	1812	790
452	20240802	121300	124917071	1812	1812	1812	1812	0
453	20240802	121200	124917071	1812	1816	1816	1812	272
454	20240802	121100	124423835	1821	1821	1821	1821	0
455	20240802	121000	124423835	1821	1821	1821	1821	0
456	20240802	120900	124423835	1821	1821	1821	1821	25
457	20240802	120800	124378310	1822	1822	1822	1822	0
458	20240802	120700	124378310	1822	1822	1822	1819	282
459	20240802	120600	123864590	1819	1815	1819	1815	536
460	20240802	120500	122889934	1812	1812	1812	1812	0
461	20240802	120400	122889934	1812	1812	1812	1812	0
462	20240802	120300	122889934	1812	1815	1815	1812	351
463	20240802	120200	122253892	1814	1814	1814	1814	400
464	20240802	120100	121528292	1812	1812	1812	1812	0
465	20240802	120000	121528292	1812	1812	1812	1812	0
466	20240802	115900	121528292	1812	1812	1812	1812	0
467	20240802	115800	121528292	1812	1812	1812	1812	0
468	20240802	115700	121528292	1812	1812	1812	1812	0
469	20240802	115600	121528292	1812	1812	1812	1812	0
470	20240802	115500	121528292	1812	1812	1812	1812	0
471	20240802	115400	121528292	1812	1812	1812	1812	0
472	20240802	115300	121528292	1812	1812	1812	1812	300
473	20240802	115200	120984692	1812	1813	1813	1812	4
474	20240802	115100	120977443	1812	1812	1812	1812	0
475	20240802	115000	120977443	1812	1814	1814	1812	153
476	20240802	114900	120700007	1815	1815	1815	1815	0
477	20240802	114800	120700007	1815	1815	1815	1815	108
478	20240802	114700	120503987	1815	1815	1815	1815	0
479	20240802	114600	120503987	1815	1815	1815	1815	17
480	20240802	114500	120473132	1815	1814	1815	1814	500
481	20240802	114400	119565749	1812	1812	1812	1812	50
482	20240802	114300	119475149	1812	1812	1812	1812	59
483	20240802	114200	119368241	1811	1811	1811	1811	49
484	20240802	114100	119279502	1811	1812	1812	1811	58
485	20240802	114000	119174456	1811	1810	1811	1810	720
486	20240802	113900	117871022	1810	1810	1810	1810	4
487	20240802	113800	117863782	1808	1808	1808	1808	0
488	20240802	113700	117863782	1808	1808	1808	1808	0
489	20240802	113600	117863782	1808	1810	1810	1808	2483
490	20240802	113500	113372354	1811	1811	1811	1810	1345
491	20240802	113400	110937638	1810	1810	1810	1810	0
492	20240802	113300	110937638	1810	1810	1810	1810	0
493	20240802	113200	110937638	1810	1810	1810	1810	0
494	20240802	113100	110937638	1810	1810	1810	1810	0
495	20240802	113000	110937638	1810	1810	1810	1810	300
496	20240802	112900	110394638	1810	1810	1810	1810	0
497	20240802	112800	110394638	1810	1810	1810	1810	0
498	20240802	112700	110394638	1810	1810	1810	1810	4
499	20240802	112600	110387398	1810	1810	1810	1810	0
500	20240802	112500	110387398	1810	1811	1811	1810	1000
501	20240802	112400	108577322	1812	1812	1812	1812	33
502	20240802	112300	108517526	1812	1812	1812	1812	1153
503	20240802	112200	106428290	1812	1812	1812	1812	20
504	20240802	112100	106392050	1812	1812	1812	1812	0
505	20240802	112000	106392050	1812	1814	1814	1812	48
506	20240802	111900	106305068	1814	1814	1814	1814	0
507	20240802	111800	106305068	1814	1814	1814	1814	0
508	20240802	111700	106305068	1814	1814	1814	1814	4
509	20240802	111600	106297812	1814	1814	1814	1814	10
510	20240802	111500	106279672	1814	1814	1814	1814	91
511	20240802	111400	106114598	1814	1814	1814	1814	55
512	20240802	111300	106014828	1814	1814	1814	1814	0
513	20240802	111200	106014828	1814	1814	1814	1814	0
514	20240802	111100	106014828	1814	1814	1814	1814	9
515	20240802	111000	105998502	1814	1814	1814	1814	299
516	20240802	110900	105456116	1814	1814	1814	1814	0
517	20240802	110800	105456116	1814	1814	1814	1814	0
518	20240802	110700	105456116	1814	1814	1814	1814	15
519	20240802	110600	105428906	1814	1814	1814	1814	0
520	20240802	110500	105428906	1814	1817	1817	1814	750
521	20240802	110400	104067630	1820	1820	1820	1820	0
522	20240802	110300	104067630	1820	1820	1820	1820	0
523	20240802	110200	104067630	1820	1820	1820	1820	0
524	20240802	110100	104067630	1820	1820	1820	1820	0
525	20240802	110000	104067630	1820	1820	1820	1820	50
526	20240802	105900	103976630	1820	1820	1820	1820	0
527	20240802	105800	103976630	1820	1820	1820	1820	0
528	20240802	105700	103976630	1820	1820	1820	1820	0
529	20240802	105600	103976630	1820	1820	1820	1820	0
530	20240802	105500	103976630	1820	1820	1820	1820	0
531	20240802	105400	103976630	1820	1820	1820	1820	0
532	20240802	105300	103976630	1820	1820	1820	1820	0
533	20240802	105200	103976630	1820	1820	1820	1820	2
534	20240802	105100	103972990	1822	1822	1822	1822	0
535	20240802	105000	103972990	1822	1822	1822	1822	0
536	20240802	104900	103972990	1822	1822	1822	1822	10
537	20240802	104800	103954770	1822	1822	1822	1822	51
538	20240802	104700	103861848	1822	1822	1822	1822	0
539	20240802	104600	103861848	1822	1822	1822	1822	2
540	20240802	104500	103858204	1823	1823	1823	1823	0
541	20240802	104400	103858204	1823	1823	1823	1823	0
542	20240802	104300	103858204	1823	1823	1823	1823	0
543	20240802	104200	103858204	1823	1816	1823	1816	4
544	20240802	104100	103850933	1816	1816	1816	1816	256
545	20240802	104000	103386037	1816	1816	1816	1816	0
546	20240802	103900	103386037	1816	1816	1816	1816	2
547	20240802	103800	103382405	1816	1815	1816	1815	51
548	20240802	103700	103289839	1815	1815	1815	1815	0
549	20240802	103600	103289839	1815	1816	1816	1815	239
550	20240802	103500	102855999	1816	1816	1816	1816	4
551	20240802	103400	102848735	1815	1815	1815	1815	48
552	20240802	103300	102761615	1816	1816	1816	1816	1
553	20240802	103200	102759799	1816	1816	1816	1816	0
554	20240802	103100	102759799	1816	1816	1816	1816	0
555	20240802	103000	102759799	1816	1816	1816	1816	15
556	20240802	102900	102732559	1816	1816	1816	1816	163
557	20240802	102800	102436551	1821	1821	1821	1821	0
558	20240802	102700	102436551	1821	1821	1821	1821	0
559	20240802	102600	102436551	1821	1821	1821	1821	0
560	20240802	102500	102436551	1821	1821	1821	1821	0
561	20240802	102400	102436551	1821	1821	1821	1821	1
562	20240802	102300	102434730	1821	1821	1821	1821	0
563	20240802	102200	102434730	1821	1821	1821	1821	0
564	20240802	102100	102434730	1821	1821	1821	1821	0
565	20240802	102000	102434730	1821	1821	1821	1821	8
566	20240802	101900	102420162	1821	1821	1821	1821	271
567	20240802	101800	101926671	1821	1821	1821	1821	0
568	20240802	101700	101926671	1821	1821	1821	1821	0
569	20240802	101600	101926671	1821	1821	1821	1821	5
570	20240802	101500	101917566	1821	1821	1821	1821	0
571	20240802	101400	101917566	1821	1821	1821	1821	1
572	20240802	101300	101915745	1817	1815	1817	1815	2538
573	20240802	101200	97307387	1810	1815	1815	1810	52
574	20240802	101100	97213262	1810	1810	1810	1810	0
575	20240802	101000	97213262	1810	1810	1810	1810	0
576	20240802	100900	97213262	1810	1810	1810	1810	0
577	20240802	100800	97213262	1810	1810	1810	1810	21
578	20240802	100700	97175252	1815	1815	1815	1815	2
579	20240802	100600	97171622	1815	1815	1815	1809	203
580	20240802	100500	96804377	1808	1814	1814	1808	1160
581	20240802	100400	94706032	1815	1815	1815	1815	594
582	20240802	100300	93627922	1815	1815	1815	1815	2
583	20240802	100200	93624292	1815	1821	1821	1815	315
584	20240802	100100	93052390	1821	1821	1821	1821	0
585	20240802	100000	93052390	1821	1821	1821	1821	0
586	20240802	095900	93052390	1821	1821	1821	1821	75
587	20240802	095800	92915815	1821	1821	1821	1821	1
588	20240802	095700	92913994	1814	1814	1814	1814	400
589	20240802	095600	92188394	1821	1821	1821	1821	5
590	20240802	095500	92179289	1814	1821	1821	1814	530
591	20240802	095400	91214369	1821	1821	1821	1821	2
592	20240802	095300	91210727	1821	1821	1821	1821	2
593	20240802	095200	91207085	1822	1822	1822	1822	4670
594	20240802	095100	82698345	1822	1822	1822	1822	1
595	20240802	095000	82696523	1822	1822	1822	1822	121
596	20240802	094900	82476061	1822	1822	1822	1822	0
597	20240802	094800	82476061	1822	1822	1822	1822	0
598	20240802	094700	82476061	1822	1822	1822	1822	0
599	20240802	094600	82476061	1822	1823	1823	1822	144
600	20240802	094500	82213688	1823	1823	1823	1823	14
601	20240802	094400	82188166	1820	1820	1820	1820	1053
602	20240802	094300	80271706	1820	1819	1820	1819	1081
603	20240802	094200	78305319	1806	1814	1814	1806	2000
604	20240802	094100	74681556	1815	1814	1815	1814	2031
605	20240802	094000	70995944	1814	1814	1814	1814	1090
606	20240802	093900	69018684	1813	1813	1813	1813	0
607	20240802	093800	69018684	1813	1813	1813	1810	1819
608	20240802	093700	65721278	1813	1814	1814	1813	2256
609	20240802	093600	61629363	1810	1809	1810	1809	2626
610	20240802	093500	56878704	1809	1809	1809	1809	229
611	20240802	093400	56464443	1804	1810	1810	1804	1516
612	20240802	093300	53723063	1804	1809	1809	1804	615
613	20240802	093200	52612667	1812	1812	1812	1812	0
614	20240802	093100	52612667	1812	1808	1812	1808	46
615	20240802	093000	52529495	1812	1812	1812	1812	0
616	20240802	092900	52529495	1812	1813	1813	1812	17
617	20240802	092800	52498679	1813	1803	1813	1803	664
618	20240802	092700	51300257	1803	1803	1803	1803	0
619	20240802	092600	51300257	1803	1803	1803	1802	911
620	20240802	092500	49658475	1803	1810	1810	1803	2479
621	20240802	092400	45176652	1803	1814	1814	1803	37
622	20240802	092300	45109556	1815	1814	1815	1814	434
623	20240802	092200	44321863	1814	1800	1814	1800	2913
624	20240802	092100	39051325	1800	1806	1806	1796	5393
625	20240802	092000	29338728	1810	1810	1810	1810	1004
626	20240802	091900	27521488	1805	1805	1805	1805	2079
627	20240802	091800	23768893	1802	1807	1807	1802	1189
628	20240802	091700	21621029	1809	1810	1810	1809	400
629	20240802	091600	20897129	1810	1815	1815	1810	1000
630	20240802	091500	19082799	1816	1821	1821	1815	2818
631	20240802	091400	13954267	1821	1827	1827	1821	353
632	20240802	091300	13309916	1835	1830	1835	1827	608
633	20240802	091200	12198996	1844	1843	1844	1843	2
634	20240802	091100	12195309	1831	1834	1834	1831	623
635	20240802	091000	11054205	1847	1839	1847	1836	3
636	20240802	090900	11048683	1839	1839	1839	1839	1
637	20240802	090800	11046844	1849	1849	1849	1849	0
638	20240802	090700	11046844	1849	1849	1849	1849	0
639	20240802	090600	11046844	1849	1839	1849	1838	4741
640	20240802	090500	2301945	1834	1838	1838	1834	7
641	20240802	090400	2289103	1839	1839	1839	1839	0
642	20240802	090300	2289103	1839	1839	1839	1839	4
643	20240802	090200	2281747	1840	1840	1840	1840	0
644	20240802	090100	2281747	1840	1845	1845	1840	915
645	20240802	090000	597200	1848	1855	1855	1848	322