KissMeData/090410/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195700	488846728	1663	1663	1663	1663	5935
3	20240802	195600	488846728	1663	1663	1663	1663	0
4	20240802	195500	488846728	1663	1663	1663	1663	0
5	20240802	195400	488846728	1663	1663	1663	1663	0
6	20240802	195300	488846728	1663	1663	1663	1663	0
7	20240802	195200	488846728	1663	1663	1663	1663	0
8	20240802	195100	488846728	1663	1663	1663	1663	0
9	20240802	195000	488846728	1663	1663	1663	1663	0
10	20240802	194900	488846728	1663	1663	1663	1663	0
11	20240802	194800	488846728	1663	1663	1663	1663	0
12	20240802	194700	488846728	1663	1663	1663	1663	0
13	20240802	194600	488846728	1663	1663	1663	1663	0
14	20240802	194500	488846728	1663	1663	1663	1663	0
15	20240802	194400	488846728	1663	1663	1663	1663	0
16	20240802	194300	488846728	1663	1663	1663	1663	0
17	20240802	194200	488846728	1663	1663	1663	1663	0
18	20240802	194100	488846728	1663	1663	1663	1663	0
19	20240802	194000	488846728	1663	1663	1663	1663	0
20	20240802	193900	488846728	1663	1663	1663	1663	0
21	20240802	193800	488846728	1663	1663	1663	1663	0
22	20240802	193700	488846728	1663	1663	1663	1663	0
23	20240802	193600	488846728	1663	1663	1663	1663	0
24	20240802	193500	488846728	1663	1663	1663	1663	0
25	20240802	193400	488846728	1663	1663	1663	1663	0
26	20240802	193300	488846728	1663	1663	1663	1663	0
27	20240802	193200	488846728	1663	1663	1663	1663	0
28	20240802	193100	488846728	1663	1663	1663	1663	0
29	20240802	193000	488846728	1663	1663	1663	1663	0
30	20240802	192900	488846728	1663	1663	1663	1663	0
31	20240802	192800	488846728	1663	1663	1663	1663	0
32	20240802	192700	488846728	1663	1663	1663	1663	5935
33	20240802	192600	488846728	1663	1663	1663	1663	0
34	20240802	192500	488846728	1663	1663	1663	1663	0
35	20240802	192400	488846728	1663	1663	1663	1663	0
36	20240802	192300	488846728	1663	1663	1663	1663	0
37	20240802	192200	488846728	1663	1663	1663	1663	0
38	20240802	192100	488846728	1663	1663	1663	1663	0
39	20240802	192000	488846728	1663	1663	1663	1663	0
40	20240802	191900	488846728	1663	1663	1663	1663	0
41	20240802	191800	488846728	1663	1663	1663	1663	0
42	20240802	191700	488846728	1663	1663	1663	1663	0
43	20240802	191600	488846728	1663	1663	1663	1663	0
44	20240802	191500	488846728	1663	1663	1663	1663	0
45	20240802	191400	488846728	1663	1663	1663	1663	0
46	20240802	191300	488846728	1663	1663	1663	1663	0
47	20240802	191200	488846728	1663	1663	1663	1663	0
48	20240802	191100	488846728	1663	1663	1663	1663	0
49	20240802	191000	488846728	1663	1663	1663	1663	0
50	20240802	190900	488846728	1663	1663	1663	1663	0
51	20240802	190800	488846728	1663	1663	1663	1663	0
52	20240802	190700	488846728	1663	1663	1663	1663	0
53	20240802	190600	488846728	1663	1663	1663	1663	0
54	20240802	190500	488846728	1663	1663	1663	1663	0
55	20240802	190400	488846728	1663	1663	1663	1663	0
56	20240802	190300	488846728	1663	1663	1663	1663	0
57	20240802	190200	488846728	1663	1663	1663	1663	0
58	20240802	190100	488846728	1663	1663	1663	1663	0
59	20240802	190000	488846728	1663	1663	1663	1663	0
60	20240802	185900	488846728	1663	1663	1663	1663	0
61	20240802	185800	488846728	1663	1663	1663	1663	0
62	20240802	185700	488846728	1663	1663	1663	1663	5935
63	20240802	185600	488846728	1663	1663	1663	1663	0
64	20240802	185500	488846728	1663	1663	1663	1663	0
65	20240802	185400	488846728	1663	1663	1663	1663	0
66	20240802	185300	488846728	1663	1663	1663	1663	0
67	20240802	185200	488846728	1663	1663	1663	1663	0
68	20240802	185100	488846728	1663	1663	1663	1663	0
69	20240802	185000	488846728	1663	1663	1663	1663	0
70	20240802	184900	488846728	1663	1663	1663	1663	0
71	20240802	184800	488846728	1663	1663	1663	1663	0
72	20240802	184700	488846728	1663	1663	1663	1663	0
73	20240802	184600	488846728	1663	1663	1663	1663	0
74	20240802	184500	488846728	1663	1663	1663	1663	0
75	20240802	184400	488846728	1663	1663	1663	1663	0
76	20240802	184300	488846728	1663	1663	1663	1663	0
77	20240802	184200	488846728	1663	1663	1663	1663	0
78	20240802	184100	488846728	1663	1663	1663	1663	0
79	20240802	184000	488846728	1663	1663	1663	1663	0
80	20240802	183900	488846728	1663	1663	1663	1663	0
81	20240802	183800	488846728	1663	1663	1663	1663	0
82	20240802	183700	488846728	1663	1663	1663	1663	0
83	20240802	183600	488846728	1663	1663	1663	1663	0
84	20240802	183500	488846728	1663	1663	1663	1663	0
85	20240802	183400	488846728	1663	1663	1663	1663	0
86	20240802	183300	488846728	1663	1663	1663	1663	0
87	20240802	183200	488846728	1663	1663	1663	1663	0
88	20240802	183100	488846728	1663	1663	1663	1663	0
89	20240802	183000	488846728	1663	1663	1663	1663	0
90	20240802	182900	488846728	1663	1663	1663	1663	0
91	20240802	182800	488846728	1663	1663	1663	1663	0
92	20240802	182700	488846728	1663	1663	1663	1663	5935
93	20240802	182600	488846728	1663	1663	1663	1663	0
94	20240802	182500	488846728	1663	1663	1663	1663	0
95	20240802	182400	488846728	1663	1663	1663	1663	0
96	20240802	182300	488846728	1663	1663	1663	1663	0
97	20240802	182200	488846728	1663	1663	1663	1663	0
98	20240802	182100	488846728	1663	1663	1663	1663	0
99	20240802	182000	488846728	1663	1663	1663	1663	0
100	20240802	181900	488846728	1663	1663	1663	1663	0
101	20240802	181800	488846728	1663	1663	1663	1663	0
102	20240802	181700	488846728	1663	1663	1663	1663	0
103	20240802	181600	488846728	1663	1663	1663	1663	0
104	20240802	181500	488846728	1663	1663	1663	1663	0
105	20240802	181400	488846728	1663	1663	1663	1663	0
106	20240802	181300	488846728	1663	1663	1663	1663	0
107	20240802	181200	488846728	1663	1663	1663	1663	0
108	20240802	181100	488846728	1663	1663	1663	1663	0
109	20240802	181000	488846728	1663	1663	1663	1663	0
110	20240802	180900	488846728	1663	1663	1663	1663	0
111	20240802	180800	488846728	1663	1663	1663	1663	0
112	20240802	180700	488846728	1663	1663	1663	1663	0
113	20240802	180600	488846728	1663	1663	1663	1663	0
114	20240802	180500	488846728	1663	1663	1663	1663	0
115	20240802	180400	488846728	1663	1663	1663	1663	0
116	20240802	180300	488846728	1663	1663	1663	1663	0
117	20240802	180200	488846728	1663	1663	1663	1663	0
118	20240802	180100	488846728	1663	1663	1663	1663	0
119	20240802	180000	488846728	1663	1663	1663	1663	0
120	20240802	175900	488846728	1663	1663	1663	1663	0
121	20240802	175800	488846728	1663	1663	1663	1663	0
122	20240802	175700	488846728	1663	1663	1663	1663	5935
123	20240802	175600	488846728	1663	1663	1663	1663	0
124	20240802	175500	488846728	1663	1663	1663	1663	0
125	20240802	175400	488846728	1663	1663	1663	1663	0
126	20240802	175300	488846728	1663	1663	1663	1663	0
127	20240802	175200	488846728	1663	1663	1663	1663	0
128	20240802	175100	488846728	1663	1663	1663	1663	0
129	20240802	175000	488846728	1663	1663	1663	1663	0
130	20240802	174900	488846728	1663	1663	1663	1663	0
131	20240802	174800	488846728	1663	1663	1663	1663	0
132	20240802	174700	488846728	1663	1663	1663	1663	0
133	20240802	174600	488846728	1663	1663	1663	1663	0
134	20240802	174500	488846728	1663	1663	1663	1663	0
135	20240802	174400	488846728	1663	1663	1663	1663	0
136	20240802	174300	488846728	1663	1663	1663	1663	0
137	20240802	174200	488846728	1663	1663	1663	1663	0
138	20240802	174100	488846728	1663	1663	1663	1663	0
139	20240802	174000	488846728	1663	1663	1663	1663	0
140	20240802	173900	488846728	1663	1663	1663	1663	0
141	20240802	173800	488846728	1663	1663	1663	1663	0
142	20240802	173700	488846728	1663	1663	1663	1663	0
143	20240802	173600	488846728	1663	1663	1663	1663	0
144	20240802	173500	488846728	1663	1663	1663	1663	0
145	20240802	173400	488846728	1663	1663	1663	1663	0
146	20240802	173300	488846728	1663	1663	1663	1663	0
147	20240802	173200	488846728	1663	1663	1663	1663	0
148	20240802	173100	488846728	1663	1663	1663	1663	0
149	20240802	173000	488846728	1663	1663	1663	1663	0
150	20240802	172900	488846728	1663	1663	1663	1663	0
151	20240802	172800	488846728	1663	1663	1663	1663	0
152	20240802	172700	488846728	1663	1663	1663	1663	5935
153	20240802	172600	488846728	1663	1663	1663	1663	0
154	20240802	172500	488846728	1663	1663	1663	1663	0
155	20240802	172400	488846728	1663	1663	1663	1663	0
156	20240802	172300	488846728	1663	1663	1663	1663	0
157	20240802	172200	488846728	1663	1663	1663	1663	0
158	20240802	172100	488846728	1663	1663	1663	1663	0
159	20240802	172000	488846728	1663	1663	1663	1663	0
160	20240802	171900	488846728	1663	1663	1663	1663	0
161	20240802	171800	488846728	1663	1663	1663	1663	0
162	20240802	171700	488846728	1663	1663	1663	1663	0
163	20240802	171600	488846728	1663	1663	1663	1663	0
164	20240802	171500	488846728	1663	1663	1663	1663	0
165	20240802	171400	488846728	1663	1663	1663	1663	0
166	20240802	171300	488846728	1663	1663	1663	1663	0
167	20240802	171200	488846728	1663	1663	1663	1663	0
168	20240802	171100	488846728	1663	1663	1663	1663	0
169	20240802	171000	488846728	1663	1663	1663	1663	0
170	20240802	170900	488846728	1663	1663	1663	1663	0
171	20240802	170800	488846728	1663	1663	1663	1663	0
172	20240802	170700	488846728	1663	1663	1663	1663	0
173	20240802	170600	488846728	1663	1663	1663	1663	0
174	20240802	170500	488846728	1663	1663	1663	1663	0
175	20240802	170400	488846728	1663	1663	1663	1663	0
176	20240802	170300	488846728	1663	1663	1663	1663	0
177	20240802	170200	488846728	1663	1663	1663	1663	0
178	20240802	170100	488846728	1663	1663	1663	1663	0
179	20240802	170000	488846728	1663	1663	1663	1663	0
180	20240802	165900	488846728	1663	1663	1663	1663	0
181	20240802	165800	488846728	1663	1663	1663	1663	0
182	20240802	165700	488846728	1663	1663	1663	1663	5935
183	20240802	165600	488846728	1663	1663	1663	1663	0
184	20240802	165500	488846728	1663	1663	1663	1663	0
185	20240802	165400	488846728	1663	1663	1663	1663	0
186	20240802	165300	488846728	1663	1663	1663	1663	0
187	20240802	165200	488846728	1663	1663	1663	1663	0
188	20240802	165100	488846728	1663	1663	1663	1663	0
189	20240802	165000	488846728	1663	1663	1663	1663	0
190	20240802	164900	488846728	1663	1663	1663	1663	0
191	20240802	164800	488846728	1663	1663	1663	1663	0
192	20240802	164700	488846728	1663	1663	1663	1663	0
193	20240802	164600	488846728	1663	1663	1663	1663	0
194	20240802	164500	488846728	1663	1663	1663	1663	0
195	20240802	164400	488846728	1663	1663	1663	1663	0
196	20240802	164300	488846728	1663	1663	1663	1663	0
197	20240802	164200	488846728	1663	1663	1663	1663	0
198	20240802	164100	488846728	1663	1663	1663	1663	0
199	20240802	164000	488846728	1663	1663	1663	1663	0
200	20240802	163900	488846728	1663	1663	1663	1663	0
201	20240802	163800	488846728	1663	1663	1663	1663	0
202	20240802	163700	488846728	1663	1663	1663	1663	0
203	20240802	163600	488846728	1663	1663	1663	1663	0
204	20240802	163500	488846728	1663	1663	1663	1663	0
205	20240802	163400	488846728	1663	1663	1663	1663	0
206	20240802	163300	488846728	1663	1663	1663	1663	0
207	20240802	163200	488846728	1663	1663	1663	1663	0
208	20240802	163100	488846728	1663	1663	1663	1663	0
209	20240802	163000	488846728	1663	1663	1663	1663	0
210	20240802	162900	488846728	1663	1663	1663	1663	0
211	20240802	162800	488846728	1663	1663	1663	1663	0
212	20240802	162700	488846728	1663	1663	1663	1663	5935
213	20240802	162600	488846728	1663	1663	1663	1663	0
214	20240802	162500	488846728	1663	1663	1663	1663	0
215	20240802	162400	488846728	1663	1663	1663	1663	0
216	20240802	162300	488846728	1663	1663	1663	1663	0
217	20240802	162200	488846728	1663	1663	1663	1663	0
218	20240802	162100	488846728	1663	1663	1663	1663	0
219	20240802	162000	488846728	1663	1663	1663	1663	0
220	20240802	161900	488846728	1663	1663	1663	1663	0
221	20240802	161800	488846728	1663	1663	1663	1663	0
222	20240802	161700	488846728	1663	1663	1663	1663	0
223	20240802	161600	488846728	1663	1663	1663	1663	0
224	20240802	161500	488846728	1663	1663	1663	1663	0
225	20240802	161400	488846728	1663	1663	1663	1663	0
226	20240802	161300	488846728	1663	1663	1663	1663	0
227	20240802	161200	488846728	1663	1663	1663	1663	0
228	20240802	161100	488846728	1663	1663	1663	1663	0
229	20240802	161000	488846728	1663	1663	1663	1663	0
230	20240802	160900	488846728	1663	1663	1663	1663	0
231	20240802	160800	488846728	1663	1663	1663	1663	0
232	20240802	160700	488846728	1663	1663	1663	1663	0
233	20240802	160600	488846728	1663	1663	1663	1663	0
234	20240802	160500	488846728	1663	1663	1663	1663	0
235	20240802	160400	488846728	1663	1663	1663	1663	0
236	20240802	160300	488846728	1663	1663	1663	1663	0
237	20240802	160200	488846728	1663	1663	1663	1663	0
238	20240802	160100	488846728	1663	1663	1663	1663	0
239	20240802	160000	488846728	1663	1663	1663	1663	0
240	20240802	155900	488846728	1663	1663	1663	1663	0
241	20240802	155800	488846728	1663	1663	1663	1663	0
242	20240802	155700	488846728	1663	1663	1663	1663	5935
243	20240802	155600	488846728	1663	1663	1663	1663	0
244	20240802	155500	488846728	1663	1663	1663	1663	0
245	20240802	155400	488846728	1663	1663	1663	1663	0
246	20240802	155300	488846728	1663	1663	1663	1663	0
247	20240802	155200	488846728	1663	1663	1663	1663	0
248	20240802	155100	488846728	1663	1663	1663	1663	0
249	20240802	155000	488846728	1663	1663	1663	1663	0
250	20240802	154900	488846728	1663	1663	1663	1663	0
251	20240802	154800	488846728	1663	1663	1663	1663	0
252	20240802	154700	488846728	1663	1663	1663	1663	0
253	20240802	154600	488846728	1663	1663	1663	1663	0
254	20240802	154500	488846728	1663	1663	1663	1663	0
255	20240802	154400	488846728	1663	1663	1663	1663	0
256	20240802	154300	488846728	1663	1663	1663	1663	0
257	20240802	154200	488846728	1663	1663	1663	1663	0
258	20240802	154100	488846728	1663	1663	1663	1663	0
259	20240802	154000	488846728	1663	1663	1663	1663	0
260	20240802	153900	488846728	1663	1663	1663	1663	0
261	20240802	153800	488846728	1663	1663	1663	1663	0
262	20240802	153700	488846728	1663	1663	1663	1663	0
263	20240802	153600	488846728	1663	1663	1663	1663	0
264	20240802	153500	488846728	1663	1663	1663	1663	0
265	20240802	153400	488846728	1663	1663	1663	1663	0
266	20240802	153300	488846728	1663	1663	1663	1663	0
267	20240802	153200	488846728	1663	1663	1663	1663	0
268	20240802	153100	488846728	1663	1663	1663	1663	0
269	20240802	153000	488846728	1663	1663	1663	1663	5935
270	20240802	152900	478976823	1644	1644	1644	1644	0
271	20240802	152800	478976823	1644	1644	1644	1644	0
272	20240802	152700	478976823	1644	1644	1644	1644	0
273	20240802	152600	478976823	1644	1644	1644	1644	0
274	20240802	152500	478976823	1644	1644	1644	1644	0
275	20240802	152400	478976823	1644	1644	1644	1644	0
276	20240802	152300	478976823	1644	1644	1644	1644	0
277	20240802	152200	478976823	1644	1644	1644	1644	0
278	20240802	152100	478976823	1644	1644	1644	1644	0
279	20240802	152000	478976823	1644	1644	1644	1644	0
280	20240802	151900	478976823	1644	1644	1644	1641	493
281	20240802	151800	478166840	1644	1645	1645	1643	349
282	20240802	151700	477593008	1645	1643	1645	1641	144
283	20240802	151600	477356594	1643	1642	1643	1641	1501
284	20240802	151500	474893441	1642	1641	1642	1641	489
285	20240802	151400	474090526	1642	1641	1642	1641	151
286	20240802	151300	473842718	1641	1641	1641	1641	500
287	20240802	151200	473022218	1642	1642	1642	1642	1
288	20240802	151100	473020576	1641	1641	1641	1641	0
289	20240802	151000	473020576	1641	1640	1641	1640	1398
290	20240802	150900	470726972	1640	1640	1640	1640	156
291	20240802	150800	470471132	1640	1640	1640	1640	0
292	20240802	150700	470471132	1640	1645	1645	1640	3916
293	20240802	150600	464045257	1645	1645	1645	1645	0
294	20240802	150500	464045257	1645	1645	1645	1645	69
295	20240802	150400	463931752	1645	1645	1645	1642	180
296	20240802	150300	463635691	1646	1646	1646	1646	1
297	20240802	150200	463634045	1646	1646	1646	1646	7
298	20240802	150100	463622523	1646	1646	1646	1646	1
299	20240802	150000	463620877	1646	1646	1646	1646	1
300	20240802	145900	463619231	1642	1641	1642	1641	696
301	20240802	145800	462476533	1642	1642	1642	1642	194
302	20240802	145700	462157985	1645	1645	1645	1645	50
303	20240802	145600	462075735	1646	1647	1647	1646	826
304	20240802	145500	460715532	1647	1647	1647	1647	120
305	20240802	145400	460517892	1647	1647	1647	1647	600
306	20240802	145300	459529692	1647	1647	1647	1647	102
307	20240802	145200	459361698	1647	1645	1647	1645	251
308	20240802	145100	458948801	1645	1644	1645	1644	140
309	20240802	145000	458718511	1647	1647	1647	1647	100
310	20240802	144900	458553811	1647	1642	1647	1642	141
311	20240802	144800	458322284	1642	1642	1642	1642	0
312	20240802	144700	458322284	1642	1642	1642	1642	0
313	20240802	144600	458322284	1642	1642	1642	1642	0
314	20240802	144500	458322284	1642	1642	1642	1642	0
315	20240802	144400	458322284	1642	1642	1642	1642	0
316	20240802	144300	458322284	1642	1642	1642	1642	133
317	20240802	144200	458103898	1646	1646	1646	1646	0
318	20240802	144100	458103898	1646	1646	1646	1646	200
319	20240802	144000	457774698	1646	1641	1646	1641	2517
320	20240802	143900	453632151	1641	1646	1646	1641	1683
321	20240802	143800	450869035	1646	1646	1646	1646	0
322	20240802	143700	450869035	1646	1646	1646	1646	4
323	20240802	143600	450862451	1642	1642	1642	1642	1000
324	20240802	143500	449220451	1642	1642	1642	1642	1274
325	20240802	143400	447128543	1642	1642	1642	1642	0
326	20240802	143300	447128543	1642	1642	1642	1642	0
327	20240802	143200	447128543	1642	1643	1643	1642	1160
328	20240802	143100	445223773	1645	1645	1645	1645	1056
329	20240802	143000	443486653	1645	1646	1646	1642	405
330	20240802	142900	442820963	1646	1646	1646	1645	1831
331	20240802	142800	439808567	1646	1647	1647	1646	5060
332	20240802	142700	431479747	1647	1647	1647	1647	13
333	20240802	142600	431458336	1647	1647	1647	1646	554
334	20240802	142500	430546070	1647	1647	1647	1647	0
335	20240802	142400	430546070	1647	1647	1647	1647	2000
336	20240802	142300	427252070	1647	1647	1647	1647	1
337	20240802	142200	427250423	1647	1648	1648	1647	250
338	20240802	142100	426838623	1647	1647	1647	1647	0
339	20240802	142000	426838623	1647	1648	1648	1647	150
340	20240802	141900	426591504	1647	1647	1647	1647	0
341	20240802	141800	426591504	1647	1647	1647	1647	0
342	20240802	141700	426591504	1647	1647	1647	1647	0
343	20240802	141600	426591504	1647	1647	1647	1647	0
344	20240802	141500	426591504	1647	1647	1647	1647	0
345	20240802	141400	426591504	1647	1648	1648	1647	152
346	20240802	141300	426341127	1647	1653	1653	1647	7941
347	20240802	141200	413253763	1656	1656	1656	1656	0
348	20240802	141100	413253763	1656	1656	1656	1656	0
349	20240802	141000	413253763	1656	1656	1656	1656	0
350	20240802	140900	413253763	1656	1656	1656	1656	0
351	20240802	140800	413253763	1656	1656	1656	1656	61
352	20240802	140700	413152747	1656	1656	1656	1656	0
353	20240802	140600	413152747	1656	1656	1656	1656	0
354	20240802	140500	413152747	1656	1656	1656	1656	0
355	20240802	140400	413152747	1656	1656	1656	1656	0
356	20240802	140300	413152747	1656	1656	1656	1656	47
357	20240802	140200	413074915	1655	1655	1655	1655	359
358	20240802	140100	412480770	1652	1655	1655	1652	151
359	20240802	140000	412231306	1649	1649	1649	1649	0
360	20240802	135900	412231306	1649	1649	1649	1649	0
361	20240802	135800	412231306	1649	1649	1649	1649	0
362	20240802	135700	412231306	1649	1650	1650	1649	103
363	20240802	135600	412061408	1649	1649	1649	1649	0
364	20240802	135500	412061408	1649	1649	1649	1649	260
365	20240802	135400	411632668	1650	1655	1655	1650	1233
366	20240802	135300	409596798	1655	1655	1655	1655	1
367	20240802	135200	409595143	1650	1655	1655	1650	283
368	20240802	135100	409128183	1650	1650	1650	1650	500
369	20240802	135000	408303183	1655	1655	1655	1655	0
370	20240802	134900	408303183	1655	1655	1655	1655	0
371	20240802	134800	408303183	1655	1655	1655	1655	1
372	20240802	134700	408301528	1650	1650	1650	1650	0
373	20240802	134600	408301528	1650	1658	1658	1650	153
374	20240802	134500	408049070	1658	1658	1658	1658	1
375	20240802	134400	408047412	1650	1650	1650	1650	0
376	20240802	134300	408047412	1650	1650	1650	1650	0
377	20240802	134200	408047412	1650	1660	1660	1650	3731
378	20240802	134100	401889313	1663	1663	1663	1663	0
379	20240802	134000	401889313	1663	1663	1663	1663	1
380	20240802	133900	401887650	1663	1663	1663	1663	0
381	20240802	133800	401887650	1663	1662	1663	1661	602
382	20240802	133700	400887126	1662	1662	1662	1662	0
383	20240802	133600	400887126	1662	1662	1662	1662	3
384	20240802	133500	400882140	1662	1654	1662	1652	139
385	20240802	133400	400652461	1654	1662	1663	1654	20
386	20240802	133300	400619301	1663	1662	1663	1662	3
387	20240802	133200	400614314	1663	1663	1663	1663	1
388	20240802	133100	400612651	1662	1662	1662	1662	2
389	20240802	133000	400609327	1663	1663	1663	1663	61
390	20240802	132900	400507884	1663	1662	1663	1662	2
391	20240802	132800	400504559	1663	1662	1663	1662	2
392	20240802	132700	400501234	1663	1662	1663	1661	1103
393	20240802	132600	398668049	1662	1662	1662	1662	1
394	20240802	132500	398666387	1660	1661	1661	1660	5
395	20240802	132400	398658085	1662	1658	1662	1658	4
396	20240802	132300	398651449	1663	1663	1663	1663	0
397	20240802	132200	398651449	1663	1663	1663	1663	0
398	20240802	132100	398651449	1663	1663	1663	1663	0
399	20240802	132000	398651449	1663	1651	1663	1651	3322
400	20240802	131900	393144570	1658	1658	1658	1658	1
401	20240802	131800	393142912	1650	1658	1658	1650	809
402	20240802	131700	391808054	1650	1650	1650	1650	145
403	20240802	131600	391568804	1658	1658	1658	1658	1
404	20240802	131500	391567146	1658	1658	1658	1658	0
405	20240802	131400	391567146	1658	1658	1658	1658	0
406	20240802	131300	391567146	1658	1651	1658	1650	140
407	20240802	131200	391336080	1658	1658	1658	1658	0
408	20240802	131100	391336080	1658	1650	1658	1650	156
409	20240802	131000	391078672	1658	1658	1658	1658	0
410	20240802	130900	391078672	1658	1658	1658	1658	1
411	20240802	130800	391077014	1651	1651	1651	1651	1000
412	20240802	130700	389426014	1661	1661	1661	1661	0
413	20240802	130600	389426014	1661	1659	1661	1659	61
414	20240802	130500	389324813	1659	1659	1659	1659	0
415	20240802	130400	389324813	1659	1659	1659	1659	0
416	20240802	130300	389324813	1659	1657	1659	1657	6035
417	20240802	130200	379324816	1657	1651	1657	1651	601
418	20240802	130100	378332559	1657	1657	1657	1657	1
419	20240802	130000	378330902	1651	1651	1651	1651	142
420	20240802	125900	378096460	1657	1657	1657	1657	0
421	20240802	125800	378096460	1657	1657	1657	1657	1
422	20240802	125700	378094803	1657	1657	1657	1657	0
423	20240802	125600	378094803	1657	1651	1657	1651	127
424	20240802	125500	377885120	1657	1652	1657	1651	132
425	20240802	125400	377667112	1657	1657	1657	1657	1
426	20240802	125300	377665455	1651	1651	1651	1651	1
427	20240802	125200	377663804	1651	1651	1651	1651	0
428	20240802	125100	377663804	1651	1651	1651	1651	3088
429	20240802	125000	372565516	1657	1657	1657	1657	1
430	20240802	124900	372563859	1650	1651	1651	1650	152
431	20240802	124800	372312954	1651	1651	1651	1651	0
432	20240802	124700	372312954	1651	1651	1651	1651	15279
433	20240802	124600	347087325	1660	1660	1660	1660	0
434	20240802	124500	347087325	1660	1660	1660	1660	0
435	20240802	124400	347087325	1660	1660	1660	1660	1
436	20240802	124300	347085665	1651	1651	1651	1651	148
437	20240802	124200	346841317	1651	1651	1651	1651	0
438	20240802	124100	346841317	1651	1651	1651	1651	799
439	20240802	124000	345522168	1651	1651	1651	1651	0
440	20240802	123900	345522168	1651	1651	1651	1651	0
441	20240802	123800	345522168	1651	1653	1653	1651	4095
442	20240802	123700	338758280	1653	1653	1653	1653	0
443	20240802	123600	338758280	1653	1653	1653	1653	0
444	20240802	123500	338758280	1653	1653	1653	1653	632
445	20240802	123400	337713584	1653	1653	1653	1653	0
446	20240802	123300	337713584	1653	1654	1654	1653	144
447	20240802	123200	337475447	1654	1654	1654	1654	0
448	20240802	123100	337475447	1654	1654	1654	1654	9
449	20240802	123000	337460561	1653	1653	1653	1653	0
450	20240802	122900	337460561	1653	1653	1653	1653	0
451	20240802	122800	337460561	1653	1653	1653	1653	133
452	20240802	122700	337240712	1660	1660	1660	1660	0
453	20240802	122600	337240712	1660	1660	1660	1660	0
454	20240802	122500	337240712	1660	1660	1660	1660	0
455	20240802	122400	337240712	1660	1653	1660	1653	403
456	20240802	122300	336573853	1653	1654	1654	1653	132
457	20240802	122200	336355599	1661	1661	1661	1661	0
458	20240802	122100	336355599	1661	1661	1661	1661	0
459	20240802	122000	336355599	1661	1661	1661	1661	0
460	20240802	121900	336355599	1661	1661	1661	1661	0
461	20240802	121800	336355599	1661	1661	1661	1661	0
462	20240802	121700	336355599	1661	1661	1661	1661	1
463	20240802	121600	336353938	1662	1662	1662	1662	0
464	20240802	121500	336353938	1662	1657	1662	1657	500
465	20240802	121400	335523975	1652	1652	1652	1652	6
466	20240802	121300	335514063	1652	1652	1652	1652	307
467	20240802	121200	335006899	1652	1652	1652	1652	1266
468	20240802	121100	332915467	1653	1653	1653	1653	300
469	20240802	121000	332419567	1652	1651	1652	1651	694
470	20240802	120900	331273217	1652	1654	1654	1652	1386
471	20240802	120800	328983224	1654	1654	1654	1654	302
472	20240802	120700	328483716	1657	1657	1657	1657	0
473	20240802	120600	328483716	1657	1657	1657	1657	0
474	20240802	120500	328483716	1657	1657	1657	1657	101
475	20240802	120400	328316359	1658	1658	1658	1658	0
476	20240802	120300	328316359	1658	1659	1659	1658	550
477	20240802	120200	327404409	1659	1659	1659	1659	0
478	20240802	120100	327404409	1659	1659	1659	1659	300
479	20240802	120000	326906709	1659	1659	1659	1659	30
480	20240802	115900	326856939	1659	1659	1659	1659	5
481	20240802	115800	326848644	1660	1660	1660	1660	1
482	20240802	115700	326846984	1660	1660	1660	1660	33
483	20240802	115600	326792204	1660	1660	1660	1660	5
484	20240802	115500	326783904	1661	1659	1661	1659	217
485	20240802	115400	326423782	1655	1660	1660	1655	506
486	20240802	115300	325586324	1661	1661	1661	1661	1
487	20240802	115200	325584663	1661	1661	1661	1661	35
488	20240802	115100	325526528	1661	1653	1661	1653	150
489	20240802	115000	325278538	1661	1663	1663	1661	35
490	20240802	114900	325220335	1664	1664	1664	1664	0
491	20240802	114800	325220335	1664	1655	1664	1655	9985
492	20240802	114700	308695115	1654	1654	1654	1654	4
493	20240802	114600	308688499	1652	1655	1655	1650	5531
494	20240802	114500	299556662	1652	1654	1655	1652	2413
495	20240802	114400	295567994	1655	1655	1655	1655	610
496	20240802	114300	294558444	1655	1655	1655	1655	43
497	20240802	114200	294487279	1653	1655	1655	1653	765
498	20240802	114100	293221214	1653	1655	1655	1653	2132
499	20240802	114000	289693018	1655	1655	1655	1653	545
500	20240802	113900	288792003	1655	1654	1655	1654	79
501	20240802	113800	288661333	1654	1655	1655	1654	39
502	20240802	113700	288596793	1654	1655	1655	1654	70
503	20240802	113600	288480993	1655	1655	1655	1653	750
504	20240802	113500	287241171	1655	1655	1655	1655	57
505	20240802	113400	287146836	1653	1655	1655	1653	374
506	20240802	113300	286528261	1655	1655	1655	1655	719
507	20240802	113200	285338316	1655	1655	1655	1655	73
508	20240802	113100	285217501	1655	1652	1655	1652	1705
509	20240802	113000	282396113	1652	1669	1669	1652	32482
510	20240802	112900	228548624	1669	1669	1669	1669	4
511	20240802	112800	228541948	1669	1669	1669	1669	34
512	20240802	112700	228485202	1669	1664	1669	1663	604
513	20240802	112600	227480723	1669	1669	1669	1669	35
514	20240802	112500	227422308	1669	1669	1669	1669	1271
515	20240802	112400	225301009	1669	1669	1669	1669	242
516	20240802	112300	224897111	1669	1666	1669	1666	661
517	20240802	112200	223795873	1666	1663	1666	1662	2305
518	20240802	112100	219964643	1666	1663	1666	1663	230
519	20240802	112000	219582063	1666	1666	1666	1666	5
520	20240802	111900	219573733	1662	1669	1669	1662	4745
521	20240802	111800	211684775	1670	1670	1670	1670	5
522	20240802	111700	211676425	1671	1671	1671	1671	34
523	20240802	111600	211619611	1671	1671	1671	1671	3
524	20240802	111500	211614598	1671	1671	1671	1671	4
525	20240802	111400	211607914	1671	1671	1671	1671	34
526	20240802	111300	211551100	1671	1671	1671	1671	4
527	20240802	111200	211544416	1671	1671	1671	1671	30
528	20240802	111100	211494286	1671	1671	1671	1671	4
529	20240802	111000	211487602	1670	1665	1670	1665	2485
530	20240802	110900	207341912	1665	1670	1670	1663	189
531	20240802	110800	207027517	1670	1670	1670	1670	201
532	20240802	110700	206691847	1670	1670	1670	1670	33
533	20240802	110600	206636737	1670	1670	1670	1664	500
534	20240802	110500	205804707	1670	1670	1670	1664	165
535	20240802	110400	205529925	1670	1670	1670	1670	1
536	20240802	110300	205528255	1670	1670	1670	1670	4
537	20240802	110200	205521575	1670	1670	1670	1670	34
538	20240802	110100	205464795	1663	1670	1670	1663	138
539	20240802	110000	205235273	1670	1670	1670	1670	31
540	20240802	105900	205183503	1670	1670	1670	1670	4
541	20240802	105800	205176823	1670	1672	1672	1670	40
542	20240802	105700	205110013	1672	1672	1672	1672	233
543	20240802	105600	204720437	1672	1672	1672	1672	1
544	20240802	105500	204718765	1672	1670	1672	1663	198
545	20240802	105400	204389046	1670	1670	1670	1670	5
546	20240802	105300	204380696	1669	1666	1669	1666	7694
547	20240802	105200	191539964	1666	1665	1666	1665	2061
548	20240802	105100	188106900	1665	1665	1665	1665	4
549	20240802	105000	188100240	1664	1667	1667	1664	1379
550	20240802	104900	185805565	1666	1666	1666	1666	304
551	20240802	104800	185299101	1666	1669	1669	1662	818
552	20240802	104700	183935043	1662	1669	1669	1662	141
553	20240802	104600	183700673	1669	1670	1670	1669	34
554	20240802	104500	183643898	1670	1670	1670	1670	4
555	20240802	104400	183637218	1670	1670	1670	1670	1
556	20240802	104300	183635548	1670	1670	1670	1670	64
557	20240802	104200	183528668	1670	1670	1670	1670	5
558	20240802	104100	183520318	1670	1670	1670	1670	33
559	20240802	104000	183465208	1670	1670	1670	1670	1
560	20240802	103900	183463538	1670	1670	1670	1663	134
561	20240802	103800	183240568	1670	1670	1670	1670	36
562	20240802	103700	183180448	1670	1670	1670	1670	34
563	20240802	103600	183123668	1670	1670	1670	1670	33
564	20240802	103500	183068558	1662	1670	1670	1662	225
565	20240802	103400	182693980	1672	1672	1672	1662	46
566	20240802	103300	182617178	1672	1672	1672	1672	4
567	20240802	103200	182610490	1672	1672	1672	1662	1464
568	20240802	103100	180176544	1672	1672	1672	1672	30
569	20240802	103000	180126384	1672	1672	1672	1672	5
570	20240802	102900	180118024	1672	1672	1672	1672	34
571	20240802	102800	180061176	1672	1672	1672	1672	604
572	20240802	102700	179051288	1663	1672	1672	1663	80
573	20240802	102600	178918239	1672	1670	1672	1670	64
574	20240802	102500	178811291	1672	1672	1672	1672	54
575	20240802	102400	178721003	1672	1672	1672	1671	544
576	20240802	102300	177811975	1672	1672	1672	1672	1
577	20240802	102200	177810303	1672	1672	1672	1672	2044
578	20240802	102100	174392735	1672	1668	1672	1668	196
579	20240802	102000	174065787	1672	1672	1672	1672	8
580	20240802	101900	174052411	1672	1672	1672	1672	31
581	20240802	101800	174000579	1673	1673	1673	1673	5
582	20240802	101700	173992214	1670	1673	1673	1670	163
583	20240802	101600	173719905	1673	1673	1673	1673	4
584	20240802	101500	173713213	1673	1673	1673	1673	30
585	20240802	101400	173663023	1673	1673	1673	1668	139
586	20240802	101300	173431142	1673	1673	1673	1673	4
587	20240802	101200	173424450	1673	1672	1673	1672	42
588	20240802	101100	173354225	1672	1672	1672	1672	1
589	20240802	101000	173352553	1672	1673	1673	1672	34
590	20240802	100900	173295676	1669	1668	1669	1668	594
591	20240802	100800	172304880	1669	1668	1669	1662	443
592	20240802	100700	171566855	1668	1668	1668	1663	32
593	20240802	100600	171513484	1668	1668	1668	1665	1066
594	20240802	100500	169738518	1668	1668	1668	1668	33
595	20240802	100400	169683474	1668	1668	1668	1668	17
596	20240802	100300	169655118	1668	1668	1668	1668	31
597	20240802	100200	169603410	1668	1668	1668	1668	6
598	20240802	100100	169593402	1668	1668	1668	1668	0
599	20240802	100000	169593402	1668	1668	1668	1668	3
600	20240802	095900	169588398	1668	1665	1668	1665	790
601	20240802	095800	168273000	1665	1665	1665	1665	328
602	20240802	095700	167726880	1665	1665	1665	1665	33
603	20240802	095600	167671935	1665	1665	1665	1665	1
604	20240802	095500	167670270	1665	1665	1665	1665	100
605	20240802	095400	167503770	1661	1661	1661	1661	305
606	20240802	095300	166997165	1661	1661	1661	1660	4462
607	20240802	095200	159585922	1661	1662	1662	1661	6621
608	20240802	095100	148587694	1663	1664	1664	1663	482
609	20240802	095000	147786127	1665	1665	1665	1665	27
610	20240802	094900	147741172	1664	1664	1664	1664	213
611	20240802	094800	147386740	1664	1664	1664	1664	28
612	20240802	094700	147340148	1663	1664	1664	1661	1927
613	20240802	094600	144139355	1664	1664	1664	1664	1
614	20240802	094500	144137691	1661	1662	1662	1661	1655
615	20240802	094400	141387236	1661	1661	1661	1661	0
616	20240802	094300	141387236	1661	1668	1668	1661	1800
617	20240802	094200	138395248	1668	1668	1668	1668	244
618	20240802	094100	137988256	1661	1661	1661	1661	0
619	20240802	094000	137988256	1661	1661	1661	1661	0
620	20240802	093900	137988256	1661	1661	1661	1661	0
621	20240802	093800	137988256	1661	1661	1661	1661	0
622	20240802	093700	137988256	1661	1662	1662	1661	713
623	20240802	093600	136803663	1661	1661	1661	1661	0
624	20240802	093500	136803663	1661	1661	1661	1661	0
625	20240802	093400	136803663	1661	1662	1662	1661	4000
626	20240802	093300	130159482	1662	1662	1662	1662	29
627	20240802	093200	130111284	1662	1664	1664	1662	6000
628	20240802	093100	120133487	1676	1676	1676	1676	0
629	20240802	093000	120133487	1676	1676	1676	1676	0
630	20240802	092900	120133487	1676	1670	1677	1665	388
631	20240802	092800	119485861	1670	1670	1670	1670	9
632	20240802	092700	119470831	1670	1670	1670	1670	2
633	20240802	092600	119467491	1668	1669	1669	1668	4565
634	20240802	092500	111850506	1663	1663	1663	1663	388
635	20240802	092400	111205262	1663	1662	1663	1662	3297
636	20240802	092300	105723647	1663	1670	1670	1663	3690
637	20240802	092200	99566100	1662	1662	1662	1662	0
638	20240802	092100	99566100	1662	1670	1670	1662	3699
639	20240802	092000	93390498	1671	1671	1671	1671	0
640	20240802	091900	93390498	1671	1667	1671	1667	2430
641	20240802	091800	89332526	1667	1667	1667	1667	60
642	20240802	091700	89232506	1661	1662	1662	1661	1500
643	20240802	091600	86740894	1661	1661	1661	1661	0
644	20240802	091500	86740894	1661	1662	1667	1660	1586
645	20240802	091400	84106908	1664	1677	1678	1664	4235
646	20240802	091300	77040696	1671	1675	1675	1671	2058
647	20240802	091200	73600086	1681	1681	1681	1681	1
648	20240802	091100	73598405	1674	1680	1684	1674	24330
649	20240802	091000	32791123	1696	1696	1696	1696	0
650	20240802	090900	32791123	1696	1678	1696	1678	1199
651	20240802	090800	30779183	1679	1677	1679	1677	7952
652	20240802	090700	17435525	1677	1681	1681	1677	5006
653	20240802	090600	9034029	1687	1680	1687	1680	426
654	20240802	090500	8315374	1680	1680	1680	1680	330
655	20240802	090400	7760974	1678	1678	1678	1678	0
656	20240802	090300	7760974	1678	1678	1678	1678	200
657	20240802	090200	7425374	1678	1680	1680	1678	950
658	20240802	090100	5829774	1680	1687	1687	1678	982
659	20240802	090000	4180496	1682	1678	1682	1678	2490