KissMeData/095720/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200100	293745109	1845	1845	1845	1845	3067
3	20240802	200000	293745109	1845	1845	1845	1845	0
4	20240802	195900	293745109	1845	1845	1845	1845	0
5	20240802	195800	293745109	1845	1845	1845	1845	0
6	20240802	195700	293745109	1845	1845	1845	1845	0
7	20240802	195600	293745109	1845	1845	1845	1845	0
8	20240802	195500	293745109	1845	1845	1845	1845	0
9	20240802	195400	293745109	1845	1845	1845	1845	0
10	20240802	195300	293745109	1845	1845	1845	1845	0
11	20240802	195200	293745109	1845	1845	1845	1845	0
12	20240802	195100	293745109	1845	1845	1845	1845	0
13	20240802	195000	293745109	1845	1845	1845	1845	0
14	20240802	194900	293745109	1845	1845	1845	1845	0
15	20240802	194800	293745109	1845	1845	1845	1845	0
16	20240802	194700	293745109	1845	1845	1845	1845	0
17	20240802	194600	293745109	1845	1845	1845	1845	0
18	20240802	194500	293745109	1845	1845	1845	1845	0
19	20240802	194400	293745109	1845	1845	1845	1845	0
20	20240802	194300	293745109	1845	1845	1845	1845	0
21	20240802	194200	293745109	1845	1845	1845	1845	0
22	20240802	194100	293745109	1845	1845	1845	1845	0
23	20240802	194000	293745109	1845	1845	1845	1845	0
24	20240802	193900	293745109	1845	1845	1845	1845	0
25	20240802	193800	293745109	1845	1845	1845	1845	0
26	20240802	193700	293745109	1845	1845	1845	1845	0
27	20240802	193600	293745109	1845	1845	1845	1845	0
28	20240802	193500	293745109	1845	1845	1845	1845	0
29	20240802	193400	293745109	1845	1845	1845	1845	0
30	20240802	193300	293745109	1845	1845	1845	1845	0
31	20240802	193200	293745109	1845	1845	1845	1845	0
32	20240802	193100	293745109	1845	1845	1845	1845	3067
33	20240802	193000	293745109	1845	1845	1845	1845	0
34	20240802	192900	293745109	1845	1845	1845	1845	0
35	20240802	192800	293745109	1845	1845	1845	1845	0
36	20240802	192700	293745109	1845	1845	1845	1845	0
37	20240802	192600	293745109	1845	1845	1845	1845	0
38	20240802	192500	293745109	1845	1845	1845	1845	0
39	20240802	192400	293745109	1845	1845	1845	1845	0
40	20240802	192300	293745109	1845	1845	1845	1845	0
41	20240802	192200	293745109	1845	1845	1845	1845	0
42	20240802	192100	293745109	1845	1845	1845	1845	0
43	20240802	192000	293745109	1845	1845	1845	1845	0
44	20240802	191900	293745109	1845	1845	1845	1845	0
45	20240802	191800	293745109	1845	1845	1845	1845	0
46	20240802	191700	293745109	1845	1845	1845	1845	0
47	20240802	191600	293745109	1845	1845	1845	1845	0
48	20240802	191500	293745109	1845	1845	1845	1845	0
49	20240802	191400	293745109	1845	1845	1845	1845	0
50	20240802	191300	293745109	1845	1845	1845	1845	0
51	20240802	191200	293745109	1845	1845	1845	1845	0
52	20240802	191100	293745109	1845	1845	1845	1845	0
53	20240802	191000	293745109	1845	1845	1845	1845	0
54	20240802	190900	293745109	1845	1845	1845	1845	0
55	20240802	190800	293745109	1845	1845	1845	1845	0
56	20240802	190700	293745109	1845	1845	1845	1845	0
57	20240802	190600	293745109	1845	1845	1845	1845	0
58	20240802	190500	293745109	1845	1845	1845	1845	0
59	20240802	190400	293745109	1845	1845	1845	1845	0
60	20240802	190300	293745109	1845	1845	1845	1845	0
61	20240802	190200	293745109	1845	1845	1845	1845	0
62	20240802	190100	293745109	1845	1845	1845	1845	3067
63	20240802	190000	293745109	1845	1845	1845	1845	0
64	20240802	185900	293745109	1845	1845	1845	1845	0
65	20240802	185800	293745109	1845	1845	1845	1845	0
66	20240802	185700	293745109	1845	1845	1845	1845	0
67	20240802	185600	293745109	1845	1845	1845	1845	0
68	20240802	185500	293745109	1845	1845	1845	1845	0
69	20240802	185400	293745109	1845	1845	1845	1845	0
70	20240802	185300	293745109	1845	1845	1845	1845	0
71	20240802	185200	293745109	1845	1845	1845	1845	0
72	20240802	185100	293745109	1845	1845	1845	1845	0
73	20240802	185000	293745109	1845	1845	1845	1845	0
74	20240802	184900	293745109	1845	1845	1845	1845	0
75	20240802	184800	293745109	1845	1845	1845	1845	0
76	20240802	184700	293745109	1845	1845	1845	1845	0
77	20240802	184600	293745109	1845	1845	1845	1845	0
78	20240802	184500	293745109	1845	1845	1845	1845	0
79	20240802	184400	293745109	1845	1845	1845	1845	0
80	20240802	184300	293745109	1845	1845	1845	1845	0
81	20240802	184200	293745109	1845	1845	1845	1845	0
82	20240802	184100	293745109	1845	1845	1845	1845	0
83	20240802	184000	293745109	1845	1845	1845	1845	0
84	20240802	183900	293745109	1845	1845	1845	1845	0
85	20240802	183800	293745109	1845	1845	1845	1845	0
86	20240802	183700	293745109	1845	1845	1845	1845	0
87	20240802	183600	293745109	1845	1845	1845	1845	0
88	20240802	183500	293745109	1845	1845	1845	1845	0
89	20240802	183400	293745109	1845	1845	1845	1845	0
90	20240802	183300	293745109	1845	1845	1845	1845	0
91	20240802	183200	293745109	1845	1845	1845	1845	0
92	20240802	183100	293745109	1845	1845	1845	1845	3067
93	20240802	183000	293745109	1845	1845	1845	1845	0
94	20240802	182900	293745109	1845	1845	1845	1845	0
95	20240802	182800	293745109	1845	1845	1845	1845	0
96	20240802	182700	293745109	1845	1845	1845	1845	0
97	20240802	182600	293745109	1845	1845	1845	1845	0
98	20240802	182500	293745109	1845	1845	1845	1845	0
99	20240802	182400	293745109	1845	1845	1845	1845	0
100	20240802	182300	293745109	1845	1845	1845	1845	0
101	20240802	182200	293745109	1845	1845	1845	1845	0
102	20240802	182100	293745109	1845	1845	1845	1845	0
103	20240802	182000	293745109	1845	1845	1845	1845	0
104	20240802	181900	293745109	1845	1845	1845	1845	0
105	20240802	181800	293745109	1845	1845	1845	1845	0
106	20240802	181700	293745109	1845	1845	1845	1845	0
107	20240802	181600	293745109	1845	1845	1845	1845	0
108	20240802	181500	293745109	1845	1845	1845	1845	0
109	20240802	181400	293745109	1845	1845	1845	1845	0
110	20240802	181300	293745109	1845	1845	1845	1845	0
111	20240802	181200	293745109	1845	1845	1845	1845	0
112	20240802	181100	293745109	1845	1845	1845	1845	0
113	20240802	181000	293745109	1845	1845	1845	1845	0
114	20240802	180900	293745109	1845	1845	1845	1845	0
115	20240802	180800	293745109	1845	1845	1845	1845	0
116	20240802	180700	293745109	1845	1845	1845	1845	0
117	20240802	180600	293745109	1845	1845	1845	1845	0
118	20240802	180500	293745109	1845	1845	1845	1845	0
119	20240802	180400	293745109	1845	1845	1845	1845	0
120	20240802	180300	293745109	1845	1845	1845	1845	0
121	20240802	180200	293745109	1845	1845	1845	1845	0
122	20240802	180100	293745109	1845	1845	1845	1845	3067
123	20240802	180000	293745109	1845	1845	1845	1845	0
124	20240802	175900	293745109	1845	1845	1845	1845	0
125	20240802	175800	293745109	1845	1845	1845	1845	0
126	20240802	175700	293745109	1845	1845	1845	1845	0
127	20240802	175600	293745109	1845	1845	1845	1845	0
128	20240802	175500	293745109	1845	1845	1845	1845	0
129	20240802	175400	293745109	1845	1845	1845	1845	0
130	20240802	175300	293745109	1845	1845	1845	1845	0
131	20240802	175200	293745109	1845	1845	1845	1845	0
132	20240802	175100	293745109	1845	1845	1845	1845	0
133	20240802	175000	293745109	1845	1845	1845	1845	0
134	20240802	174900	293745109	1845	1845	1845	1845	0
135	20240802	174800	293745109	1845	1845	1845	1845	0
136	20240802	174700	293745109	1845	1845	1845	1845	0
137	20240802	174600	293745109	1845	1845	1845	1845	0
138	20240802	174500	293745109	1845	1845	1845	1845	0
139	20240802	174400	293745109	1845	1845	1845	1845	0
140	20240802	174300	293745109	1845	1845	1845	1845	0
141	20240802	174200	293745109	1845	1845	1845	1845	0
142	20240802	174100	293745109	1845	1845	1845	1845	0
143	20240802	174000	293745109	1845	1845	1845	1845	0
144	20240802	173900	293745109	1845	1845	1845	1845	0
145	20240802	173800	293745109	1845	1845	1845	1845	0
146	20240802	173700	293745109	1845	1845	1845	1845	0
147	20240802	173600	293745109	1845	1845	1845	1845	0
148	20240802	173500	293745109	1845	1845	1845	1845	0
149	20240802	173400	293745109	1845	1845	1845	1845	0
150	20240802	173300	293745109	1845	1845	1845	1845	0
151	20240802	173200	293745109	1845	1845	1845	1845	0
152	20240802	173100	293745109	1845	1845	1845	1845	3067
153	20240802	173000	293745109	1845	1845	1845	1845	0
154	20240802	172900	293745109	1845	1845	1845	1845	0
155	20240802	172800	293745109	1845	1845	1845	1845	0
156	20240802	172700	293745109	1845	1845	1845	1845	0
157	20240802	172600	293745109	1845	1845	1845	1845	0
158	20240802	172500	293745109	1845	1845	1845	1845	0
159	20240802	172400	293745109	1845	1845	1845	1845	0
160	20240802	172300	293745109	1845	1845	1845	1845	0
161	20240802	172200	293745109	1845	1845	1845	1845	0
162	20240802	172100	293745109	1845	1845	1845	1845	0
163	20240802	172000	293745109	1845	1845	1845	1845	0
164	20240802	171900	293745109	1845	1845	1845	1845	0
165	20240802	171800	293745109	1845	1845	1845	1845	0
166	20240802	171700	293745109	1845	1845	1845	1845	0
167	20240802	171600	293745109	1845	1845	1845	1845	0
168	20240802	171500	293745109	1845	1845	1845	1845	0
169	20240802	171400	293745109	1845	1845	1845	1845	0
170	20240802	171300	293745109	1845	1845	1845	1845	0
171	20240802	171200	293745109	1845	1845	1845	1845	0
172	20240802	171100	293745109	1845	1845	1845	1845	0
173	20240802	171000	293745109	1845	1845	1845	1845	0
174	20240802	170900	293745109	1845	1845	1845	1845	0
175	20240802	170800	293745109	1845	1845	1845	1845	0
176	20240802	170700	293745109	1845	1845	1845	1845	0
177	20240802	170600	293745109	1845	1845	1845	1845	0
178	20240802	170500	293745109	1845	1845	1845	1845	0
179	20240802	170400	293745109	1845	1845	1845	1845	0
180	20240802	170300	293745109	1845	1845	1845	1845	0
181	20240802	170200	293745109	1845	1845	1845	1845	0
182	20240802	170100	293745109	1845	1845	1845	1845	3067
183	20240802	170000	293745109	1845	1845	1845	1845	0
184	20240802	165900	293745109	1845	1845	1845	1845	0
185	20240802	165800	293745109	1845	1845	1845	1845	0
186	20240802	165700	293745109	1845	1845	1845	1845	0
187	20240802	165600	293745109	1845	1845	1845	1845	0
188	20240802	165500	293745109	1845	1845	1845	1845	0
189	20240802	165400	293745109	1845	1845	1845	1845	0
190	20240802	165300	293745109	1845	1845	1845	1845	0
191	20240802	165200	293745109	1845	1845	1845	1845	0
192	20240802	165100	293745109	1845	1845	1845	1845	0
193	20240802	165000	293745109	1845	1845	1845	1845	0
194	20240802	164900	293745109	1845	1845	1845	1845	0
195	20240802	164800	293745109	1845	1845	1845	1845	0
196	20240802	164700	293745109	1845	1845	1845	1845	0
197	20240802	164600	293745109	1845	1845	1845	1845	0
198	20240802	164500	293745109	1845	1845	1845	1845	0
199	20240802	164400	293745109	1845	1845	1845	1845	0
200	20240802	164300	293745109	1845	1845	1845	1845	0
201	20240802	164200	293745109	1845	1845	1845	1845	0
202	20240802	164100	293745109	1845	1845	1845	1845	0
203	20240802	164000	293745109	1845	1845	1845	1845	0
204	20240802	163900	293745109	1845	1845	1845	1845	0
205	20240802	163800	293745109	1845	1845	1845	1845	0
206	20240802	163700	293745109	1845	1845	1845	1845	0
207	20240802	163600	293745109	1845	1845	1845	1845	0
208	20240802	163500	293745109	1845	1845	1845	1845	0
209	20240802	163400	293745109	1845	1845	1845	1845	0
210	20240802	163300	293745109	1845	1845	1845	1845	0
211	20240802	163200	293745109	1845	1845	1845	1845	0
212	20240802	163100	293745109	1845	1845	1845	1845	3067
213	20240802	163000	293745109	1845	1845	1845	1845	0
214	20240802	162900	293745109	1845	1845	1845	1845	0
215	20240802	162800	293745109	1845	1845	1845	1845	0
216	20240802	162700	293745109	1845	1845	1845	1845	0
217	20240802	162600	293745109	1845	1845	1845	1845	0
218	20240802	162500	293745109	1845	1845	1845	1845	0
219	20240802	162400	293745109	1845	1845	1845	1845	0
220	20240802	162300	293745109	1845	1845	1845	1845	0
221	20240802	162200	293745109	1845	1845	1845	1845	0
222	20240802	162100	293745109	1845	1845	1845	1845	0
223	20240802	162000	293745109	1845	1845	1845	1845	0
224	20240802	161900	293745109	1845	1845	1845	1845	0
225	20240802	161800	293745109	1845	1845	1845	1845	0
226	20240802	161700	293745109	1845	1845	1845	1845	0
227	20240802	161600	293745109	1845	1845	1845	1845	0
228	20240802	161500	293745109	1845	1845	1845	1845	0
229	20240802	161400	293745109	1845	1845	1845	1845	0
230	20240802	161300	293745109	1845	1845	1845	1845	0
231	20240802	161200	293745109	1845	1845	1845	1845	0
232	20240802	161100	293745109	1845	1845	1845	1845	0
233	20240802	161000	293745109	1845	1845	1845	1845	0
234	20240802	160900	293745109	1845	1845	1845	1845	0
235	20240802	160800	293745109	1845	1845	1845	1845	0
236	20240802	160700	293745109	1845	1845	1845	1845	0
237	20240802	160600	293745109	1845	1845	1845	1845	0
238	20240802	160500	293745109	1845	1845	1845	1845	0
239	20240802	160400	293745109	1845	1845	1845	1845	0
240	20240802	160300	293745109	1845	1845	1845	1845	0
241	20240802	160200	293745109	1845	1845	1845	1845	0
242	20240802	160100	293745109	1845	1845	1845	1845	3067
243	20240802	160000	293745109	1845	1845	1845	1845	0
244	20240802	155900	293745109	1845	1845	1845	1845	0
245	20240802	155800	293745109	1845	1845	1845	1845	0
246	20240802	155700	293745109	1845	1845	1845	1845	0
247	20240802	155600	293745109	1845	1845	1845	1845	0
248	20240802	155500	293745109	1845	1845	1845	1845	0
249	20240802	155400	293745109	1845	1845	1845	1845	0
250	20240802	155300	293745109	1845	1845	1845	1845	0
251	20240802	155200	293745109	1845	1845	1845	1845	0
252	20240802	155100	293745109	1845	1845	1845	1845	0
253	20240802	155000	293745109	1845	1845	1845	1845	0
254	20240802	154900	293745109	1845	1845	1845	1845	0
255	20240802	154800	293745109	1845	1845	1845	1845	0
256	20240802	154700	293745109	1845	1845	1845	1845	0
257	20240802	154600	293745109	1845	1845	1845	1845	0
258	20240802	154500	293745109	1845	1845	1845	1845	0
259	20240802	154400	293745109	1845	1845	1845	1845	0
260	20240802	154300	293745109	1845	1845	1845	1845	0
261	20240802	154200	293745109	1845	1845	1845	1845	0
262	20240802	154100	293745109	1845	1845	1845	1845	0
263	20240802	154000	293745109	1845	1845	1845	1845	0
264	20240802	153900	293745109	1845	1845	1845	1845	0
265	20240802	153800	293745109	1845	1845	1845	1845	0
266	20240802	153700	293745109	1845	1845	1845	1845	0
267	20240802	153600	293745109	1845	1845	1845	1845	0
268	20240802	153500	293745109	1845	1845	1845	1845	0
269	20240802	153400	293745109	1845	1845	1845	1845	0
270	20240802	153300	293745109	1845	1845	1845	1845	0
271	20240802	153200	293745109	1845	1845	1845	1845	0
272	20240802	153100	293745109	1845	1845	1845	1845	3067
273	20240802	153000	293745109	1845	1845	1845	1845	3067
274	20240802	152900	288086494	1840	1840	1840	1840	0
275	20240802	152800	288086494	1840	1840	1840	1840	0
276	20240802	152700	288086494	1840	1840	1840	1840	0
277	20240802	152600	288086494	1840	1840	1840	1840	0
278	20240802	152500	288086494	1840	1840	1840	1840	0
279	20240802	152400	288086494	1840	1840	1840	1840	0
280	20240802	152300	288086494	1840	1840	1840	1840	0
281	20240802	152200	288086494	1840	1840	1840	1840	0
282	20240802	152100	288086494	1840	1840	1840	1840	0
283	20240802	152000	288086494	1840	1840	1840	1840	0
284	20240802	151900	288086494	1840	1835	1840	1834	467
285	20240802	151800	287228550	1838	1835	1838	1835	2393
286	20240802	151700	282837392	1834	1835	1835	1834	280
287	20240802	151600	282323764	1834	1835	1838	1834	1394
288	20240802	151500	279766262	1835	1838	1838	1835	172
289	20240802	151400	279450539	1836	1836	1836	1835	190
290	20240802	151300	279101792	1839	1835	1839	1835	165
291	20240802	151200	278798933	1835	1836	1836	1835	59
292	20240802	151100	278690628	1835	1840	1840	1835	134
293	20240802	151000	278444695	1835	1835	1835	1835	35
294	20240802	150900	278380470	1835	1840	1840	1835	109
295	20240802	150800	278179950	1844	1840	1844	1835	2109
296	20240802	150700	274299912	1844	1838	1844	1835	269
297	20240802	150600	273805796	1835	1835	1835	1835	13
298	20240802	150500	273781941	1835	1837	1837	1835	858
299	20240802	150400	272205823	1834	1835	1836	1834	5427
300	20240802	150300	262251373	1835	1834	1835	1834	149
301	20240802	150200	261978092	1834	1834	1834	1834	102
302	20240802	150100	261791024	1834	1834	1834	1834	88
303	20240802	150000	261629632	1834	1834	1834	1834	77
304	20240802	145900	261488414	1834	1834	1834	1834	78
305	20240802	145800	261345362	1834	1835	1835	1834	1084
306	20240802	145700	259356852	1835	1835	1835	1835	70
307	20240802	145600	259228402	1835	1835	1835	1835	120
308	20240802	145500	259008202	1835	1835	1835	1835	92
309	20240802	145400	258839382	1834	1834	1834	1834	0
310	20240802	145300	258839382	1834	1834	1834	1834	91
311	20240802	145200	258672488	1834	1833	1834	1833	1036
312	20240802	145100	256772526	1834	1832	1834	1832	477
313	20240802	145000	255897983	1832	1832	1832	1832	76
314	20240802	144900	255758751	1832	1832	1832	1832	82
315	20240802	144800	255608527	1832	1833	1833	1832	83
316	20240802	144700	255456469	1833	1833	1833	1832	79
317	20240802	144600	255311739	1832	1832	1832	1832	76
318	20240802	144500	255172507	1832	1832	1837	1832	268
319	20240802	144400	254680706	1832	1835	1835	1832	558
320	20240802	144300	253656925	1838	1838	1838	1838	0
321	20240802	144200	253656925	1838	1838	1838	1838	0
322	20240802	144100	253656925	1838	1838	1838	1838	1
323	20240802	144000	253655087	1831	1831	1831	1831	0
324	20240802	143900	253655087	1831	1831	1831	1831	0
325	20240802	143800	253655087	1831	1836	1838	1831	5180
326	20240802	143700	244158372	1836	1836	1836	1836	113
327	20240802	143600	243950904	1836	1838	1838	1836	438
328	20240802	143500	243146431	1836	1838	1838	1836	997
329	20240802	143400	241315033	1837	1838	1838	1837	101
330	20240802	143300	241129467	1838	1838	1838	1838	1
331	20240802	143200	241127629	1838	1841	1841	1838	148
332	20240802	143100	240855558	1838	1838	1838	1838	57
333	20240802	143000	240750792	1838	1838	1838	1838	123
334	20240802	142900	240524718	1838	1838	1838	1838	0
335	20240802	142800	240524718	1838	1844	1844	1838	660
336	20240802	142700	239311621	1844	1844	1844	1844	4
337	20240802	142600	239304245	1837	1839	1845	1837	130
338	20240802	142500	239065369	1839	1839	1839	1839	4
339	20240802	142400	239058013	1838	1838	1838	1838	116
340	20240802	142300	238844805	1838	1838	1838	1838	0
341	20240802	142200	238844805	1838	1840	1840	1837	2758
342	20240802	142100	233776312	1846	1846	1846	1846	1
343	20240802	142000	233774466	1838	1839	1839	1838	90
344	20240802	141900	233609043	1837	1838	1838	1837	297
345	20240802	141800	233063443	1837	1846	1846	1837	1572
346	20240802	141700	230173810	1839	1847	1847	1839	217
347	20240802	141600	229774028	1838	1838	1838	1838	0
348	20240802	141500	229774028	1838	1842	1842	1837	5594
349	20240802	141400	219478412	1847	1847	1847	1847	5
350	20240802	141300	219469177	1847	1843	1847	1842	164
351	20240802	141200	219166999	1843	1843	1843	1843	1
352	20240802	141100	219165156	1842	1844	1844	1842	1218
353	20240802	141000	216921223	1842	1842	1842	1842	0
354	20240802	140900	216921223	1842	1846	1846	1842	12408
355	20240802	140800	194024799	1846	1847	1847	1846	799
356	20240802	140700	192549116	1848	1848	1848	1848	1
357	20240802	140600	192547268	1848	1848	1848	1848	6
358	20240802	140500	192536180	1847	1848	1848	1847	128
359	20240802	140400	192299753	1847	1852	1852	1847	16752
360	20240802	140300	161302000	1852	1852	1852	1852	0
361	20240802	140200	161302000	1852	1852	1852	1852	0
362	20240802	140100	161302000	1852	1852	1852	1852	0
363	20240802	140000	161302000	1852	1852	1852	1852	0
364	20240802	135900	161302000	1852	1857	1857	1852	11558
365	20240802	135800	139873947	1858	1858	1858	1858	0
366	20240802	135700	139873947	1858	1858	1858	1858	0
367	20240802	135600	139873947	1858	1856	1858	1856	91
368	20240802	135500	139705049	1855	1855	1855	1855	0
369	20240802	135400	139705049	1855	1855	1855	1855	0
370	20240802	135300	139705049	1855	1855	1855	1855	0
371	20240802	135200	139705049	1855	1856	1856	1855	593
372	20240802	135100	138604524	1855	1855	1855	1855	1029
373	20240802	135000	136695729	1855	1855	1855	1855	0
374	20240802	134900	136695729	1855	1855	1855	1855	295
375	20240802	134800	136148504	1855	1855	1855	1855	0
376	20240802	134700	136148504	1855	1855	1855	1855	180
377	20240802	134600	135814604	1855	1856	1856	1855	278
378	20240802	134500	135298670	1856	1856	1856	1856	0
379	20240802	134400	135298670	1856	1856	1856	1856	1
380	20240802	134300	135296814	1855	1855	1855	1855	0
381	20240802	134200	135296814	1855	1855	1855	1855	0
382	20240802	134100	135296814	1855	1855	1855	1855	0
383	20240802	134000	135296814	1855	1855	1855	1855	0
384	20240802	133900	135296814	1855	1855	1855	1855	6
385	20240802	133800	135285684	1855	1855	1855	1855	1000
386	20240802	133700	133430684	1859	1859	1859	1859	1
387	20240802	133600	133428825	1859	1859	1859	1859	0
388	20240802	133500	133428825	1859	1859	1859	1859	0
389	20240802	133400	133428825	1859	1859	1859	1859	0
390	20240802	133300	133428825	1859	1854	1859	1854	98
391	20240802	133200	133247118	1854	1854	1854	1854	0
392	20240802	133100	133247118	1854	1854	1854	1854	0
393	20240802	133000	133247118	1854	1854	1854	1854	0
394	20240802	132900	133247118	1854	1854	1854	1854	0
395	20240802	132800	133247118	1854	1854	1854	1854	0
396	20240802	132700	133247118	1854	1854	1854	1854	0
397	20240802	132600	133247118	1854	1854	1854	1854	0
398	20240802	132500	133247118	1854	1854	1854	1854	0
399	20240802	132400	133247118	1854	1854	1854	1854	0
400	20240802	132300	133247118	1854	1856	1856	1854	767
401	20240802	132200	131824800	1859	1859	1859	1859	1
402	20240802	132100	131822941	1856	1856	1856	1856	294
403	20240802	132000	131277277	1854	1854	1854	1854	0
404	20240802	131900	131277277	1854	1855	1855	1854	500
405	20240802	131800	130350266	1854	1854	1854	1854	0
406	20240802	131700	130350266	1854	1854	1854	1854	0
407	20240802	131600	130350266	1854	1854	1854	1854	88
408	20240802	131500	130187114	1854	1854	1854	1854	0
409	20240802	131400	130187114	1854	1854	1854	1854	0
410	20240802	131300	130187114	1854	1854	1854	1854	0
411	20240802	131200	130187114	1854	1854	1854	1854	0
412	20240802	131100	130187114	1854	1854	1854	1854	0
413	20240802	131000	130187114	1854	1854	1854	1854	95
414	20240802	130900	130010984	1854	1854	1854	1854	1
415	20240802	130800	130009130	1856	1856	1856	1856	1000
416	20240802	130700	128153130	1859	1859	1859	1859	0
417	20240802	130600	128153130	1859	1859	1859	1859	0
418	20240802	130500	128153130	1859	1859	1859	1859	0
419	20240802	130400	128153130	1859	1859	1859	1859	1
420	20240802	130300	128151271	1854	1854	1854	1854	0
421	20240802	130200	128151271	1854	1854	1854	1854	0
422	20240802	130100	128151271	1854	1854	1854	1854	0
423	20240802	130000	128151271	1854	1854	1854	1854	0
424	20240802	125900	128151271	1854	1854	1854	1854	0
425	20240802	125800	128151271	1854	1854	1854	1854	0
426	20240802	125700	128151271	1854	1854	1854	1854	12
427	20240802	125600	128129023	1852	1852	1852	1852	0
428	20240802	125500	128129023	1852	1852	1852	1852	0
429	20240802	125400	128129023	1852	1852	1852	1852	0
430	20240802	125300	128129023	1852	1852	1852	1852	0
431	20240802	125200	128129023	1852	1852	1852	1852	0
432	20240802	125100	128129023	1852	1852	1852	1852	0
433	20240802	125000	128129023	1852	1852	1852	1852	0
434	20240802	124900	128129023	1852	1859	1859	1852	105
435	20240802	124800	127934399	1860	1860	1860	1860	0
436	20240802	124700	127934399	1860	1860	1860	1860	0
437	20240802	124600	127934399	1860	1860	1860	1860	0
438	20240802	124500	127934399	1860	1853	1860	1853	500
439	20240802	124400	127006855	1852	1852	1852	1852	94
440	20240802	124300	126832767	1852	1852	1852	1852	177
441	20240802	124200	126504963	1852	1852	1852	1852	244
442	20240802	124100	126053075	1852	1853	1853	1852	191
443	20240802	124000	125699233	1854	1854	1854	1854	4
444	20240802	123900	125691817	1853	1853	1853	1853	80
445	20240802	123800	125543577	1854	1853	1854	1853	103
446	20240802	123700	125352708	1853	1853	1853	1853	81
447	20240802	123600	125202615	1853	1853	1853	1853	91
448	20240802	123500	125033992	1854	1853	1854	1853	91
449	20240802	123400	124865359	1854	1854	1854	1854	22
450	20240802	123300	124824571	1853	1853	1853	1853	90
451	20240802	123200	124657801	1853	1853	1853	1853	68
452	20240802	123100	124531797	1853	1853	1853	1853	103
453	20240802	123000	124340938	1854	1854	1854	1854	1022
454	20240802	122900	122446150	1854	1854	1854	1854	0
455	20240802	122800	122446150	1854	1854	1854	1854	79
456	20240802	122700	122299684	1854	1854	1854	1854	0
457	20240802	122600	122299684	1854	1854	1854	1854	75
458	20240802	122500	122160634	1854	1854	1854	1854	162
459	20240802	122400	121860286	1854	1854	1854	1854	0
460	20240802	122300	121860286	1854	1854	1854	1854	81
461	20240802	122200	121710112	1855	1855	1855	1855	3
462	20240802	122100	121704547	1855	1855	1855	1855	130
463	20240802	122000	121463397	1855	1855	1855	1855	0
464	20240802	121900	121463397	1855	1855	1855	1855	168
465	20240802	121800	121151757	1855	1855	1855	1855	0
466	20240802	121700	121151757	1855	1855	1855	1855	71
467	20240802	121600	121020052	1855	1855	1855	1855	811
468	20240802	121500	119515647	1860	1855	1860	1855	165
469	20240802	121400	119209567	1860	1859	1860	1859	21
470	20240802	121300	119170527	1859	1859	1859	1859	10
471	20240802	121200	119151937	1860	1860	1860	1860	1
472	20240802	121100	119150077	1859	1859	1859	1859	300
473	20240802	121000	118592377	1855	1855	1855	1855	157
474	20240802	120900	118301142	1859	1855	1859	1855	10
475	20240802	120800	118282560	1855	1855	1855	1855	80
476	20240802	120700	118134160	1855	1855	1855	1855	88
477	20240802	120600	117970920	1855	1855	1855	1855	0
478	20240802	120500	117970920	1855	1855	1855	1855	0
479	20240802	120400	117970920	1855	1855	1855	1855	173
480	20240802	120300	117650005	1854	1854	1854	1854	406
481	20240802	120200	116897281	1854	1854	1854	1854	88
482	20240802	120100	116734129	1854	1855	1855	1854	748
483	20240802	120000	115346671	1856	1856	1856	1856	130
484	20240802	115900	115105391	1856	1856	1856	1856	1
485	20240802	115800	115103535	1856	1858	1859	1856	110
486	20240802	115700	114899330	1856	1856	1856	1856	0
487	20240802	115600	114899330	1856	1856	1856	1856	76
488	20240802	115500	114758274	1857	1857	1859	1857	102
489	20240802	115400	114568858	1857	1857	1857	1857	0
490	20240802	115300	114568858	1857	1857	1857	1857	96
491	20240802	115200	114390586	1857	1857	1857	1857	16
492	20240802	115100	114360874	1857	1857	1857	1857	74
493	20240802	115000	114223456	1857	1857	1857	1857	24
494	20240802	114900	114178888	1857	1857	1857	1857	91
495	20240802	114800	114009901	1859	1859	1859	1859	1
496	20240802	114700	114008042	1857	1857	1857	1857	167
497	20240802	114600	113697923	1858	1858	1858	1858	0
498	20240802	114500	113697923	1858	1858	1858	1858	57
499	20240802	114400	113592017	1858	1858	1859	1858	254
500	20240802	114300	113119980	1858	1858	1858	1858	0
501	20240802	114200	113119980	1858	1858	1858	1858	28
502	20240802	114100	113067956	1858	1859	1859	1858	112
503	20240802	114000	112859838	1859	1859	1859	1859	84
504	20240802	113900	112703682	1854	1855	1855	1854	71
505	20240802	113800	112572016	1854	1854	1854	1854	96
506	20240802	113700	112394032	1854	1854	1854	1854	80
507	20240802	113600	112245712	1854	1854	1854	1854	0
508	20240802	113500	112245712	1854	1855	1855	1854	89
509	20240802	113400	112080666	1854	1854	1854	1854	0
510	20240802	113300	112080666	1854	1856	1856	1854	10
511	20240802	113200	112062108	1854	1854	1854	1854	0
512	20240802	113100	112062108	1854	1854	1854	1854	0
513	20240802	113000	112062108	1854	1855	1855	1854	1215
514	20240802	112900	109808365	1855	1854	1855	1854	479
515	20240802	112800	108920094	1854	1854	1854	1854	0
516	20240802	112700	108920094	1854	1853	1854	1853	1549
517	20240802	112600	106049745	1853	1853	1853	1853	50
518	20240802	112500	105957095	1853	1853	1853	1853	76
519	20240802	112400	105816267	1853	1853	1853	1853	73
520	20240802	112300	105680998	1865	1865	1865	1865	1
521	20240802	112200	105679133	1854	1854	1854	1854	1
522	20240802	112100	105677279	1853	1853	1853	1853	0
523	20240802	112000	105677279	1853	1853	1853	1853	0
524	20240802	111900	105677279	1853	1853	1853	1853	94
525	20240802	111800	105503097	1853	1853	1853	1853	0
526	20240802	111700	105503097	1853	1853	1853	1853	0
527	20240802	111600	105503097	1853	1853	1853	1853	1
528	20240802	111500	105501244	1864	1864	1864	1864	500
529	20240802	111400	104569244	1865	1865	1865	1865	900
530	20240802	111300	102890744	1853	1853	1853	1853	172
531	20240802	111200	102572028	1852	1852	1852	1852	78
532	20240802	111100	102427572	1852	1853	1853	1852	3060
533	20240802	111000	96757515	1853	1855	1855	1853	120
534	20240802	110900	96535135	1855	1855	1855	1855	21
535	20240802	110800	96496180	1855	1855	1855	1855	68
536	20240802	110700	96370040	1855	1855	1855	1855	0
537	20240802	110600	96370040	1855	1855	1855	1855	1295
538	20240802	110500	93967815	1865	1865	1865	1865	1
539	20240802	110400	93965950	1855	1860	1860	1855	96
540	20240802	110300	93787780	1865	1865	1865	1865	0
541	20240802	110200	93787780	1865	1865	1865	1865	1
542	20240802	110100	93785915	1855	1855	1855	1855	91
543	20240802	110000	93617110	1855	1857	1857	1855	76
544	20240802	105900	93476127	1858	1859	1859	1858	12
545	20240802	105800	93453825	1865	1865	1865	1865	0
546	20240802	105700	93453825	1865	1865	1865	1865	0
547	20240802	105600	93453825	1865	1860	1865	1860	26
548	20240802	105500	93405460	1860	1860	1860	1860	0
549	20240802	105400	93405460	1860	1860	1860	1860	0
550	20240802	105300	93405460	1860	1860	1860	1860	14
551	20240802	105200	93379420	1860	1860	1860	1860	10
552	20240802	105100	93360820	1860	1860	1860	1860	515
553	20240802	105000	92402920	1860	1860	1860	1860	266
554	20240802	104900	91908160	1865	1866	1866	1865	4
555	20240802	104800	91900698	1864	1864	1864	1864	237
556	20240802	104700	91458930	1863	1863	1863	1863	2
557	20240802	104600	91455204	1863	1863	1863	1863	2
558	20240802	104500	91451478	1863	1861	1864	1861	10
559	20240802	104400	91432852	1864	1864	1864	1864	0
560	20240802	104300	91432852	1864	1863	1864	1863	30
561	20240802	104200	91376933	1853	1853	1862	1853	1518
562	20240802	104100	88558769	1851	1851	1851	1851	0
563	20240802	104000	88558769	1851	1851	1851	1850	371
564	20240802	103900	87872050	1850	1850	1850	1850	0
565	20240802	103800	87872050	1850	1852	1852	1850	2075
566	20240802	103700	84032759	1852	1852	1852	1852	0
567	20240802	103600	84032759	1852	1852	1852	1852	23
568	20240802	103500	83990163	1851	1851	1851	1851	0
569	20240802	103400	83990163	1851	1850	1851	1850	1651
570	20240802	103300	80934225	1850	1850	1850	1850	81
571	20240802	103200	80784375	1850	1851	1851	1850	13
572	20240802	103100	80760313	1850	1851	1851	1850	108
573	20240802	103000	80560491	1850	1850	1851	1850	114
574	20240802	102900	80349569	1850	1850	1850	1850	0
575	20240802	102800	80349569	1850	1850	1851	1850	100
576	20240802	102700	80164549	1851	1850	1851	1850	69
577	20240802	102600	80036898	1850	1850	1850	1850	0
578	20240802	102500	80036898	1850	1850	1850	1850	70
579	20240802	102400	79907398	1851	1850	1851	1850	16
580	20240802	102300	79877783	1850	1852	1852	1850	2934
581	20240802	102200	74447741	1852	1852	1852	1852	102
582	20240802	102100	74258837	1852	1852	1852	1852	283
583	20240802	102000	73734721	1852	1852	1853	1852	424
584	20240802	101900	72949468	1852	1852	1852	1852	199
585	20240802	101800	72580920	1851	1851	1851	1851	103
586	20240802	101700	72390267	1851	1851	1851	1851	42
587	20240802	101600	72312525	1851	1851	1851	1851	1099
588	20240802	101500	70278276	1853	1851	1853	1851	835
589	20240802	101400	68732639	1851	1851	1851	1851	181
590	20240802	101300	68397608	1851	1851	1851	1851	10
591	20240802	101200	68379098	1851	1851	1851	1851	113
592	20240802	101100	68169935	1853	1851	1853	1850	1171
593	20240802	101000	66002741	1852	1852	1853	1851	297
594	20240802	100900	65452790	1851	1853	1853	1851	5592
595	20240802	100800	55091904	1854	1854	1854	1854	1001
596	20240802	100700	53236050	1853	1854	1854	1853	133
597	20240802	100600	52989590	1854	1854	1854	1854	10
598	20240802	100500	52971050	1854	1854	1854	1854	59
599	20240802	100400	52861664	1854	1854	1854	1854	152
600	20240802	100300	52579856	1853	1853	1853	1853	0
601	20240802	100200	52579856	1853	1853	1853	1853	141
602	20240802	100100	52318583	1853	1856	1856	1853	109
603	20240802	100000	52116601	1853	1854	1854	1853	177
604	20240802	095900	51788618	1854	1854	1854	1854	116
605	20240802	095800	51573554	1854	1854	1857	1854	326
606	20240802	095700	50969147	1854	1854	1854	1854	11
607	20240802	095600	50948753	1854	1856	1856	1854	653
608	20240802	095500	49737587	1856	1858	1858	1856	1878
609	20240802	095400	46250250	1858	1858	1858	1858	180
610	20240802	095300	45915810	1858	1862	1862	1858	101
611	20240802	095200	45728140	1858	1862	1862	1858	33
612	20240802	095100	45666810	1858	1858	1858	1858	0
613	20240802	095000	45666810	1858	1858	1858	1858	0
614	20240802	094900	45666810	1858	1862	1862	1858	44
615	20240802	094800	45584898	1858	1862	1862	1858	493
616	20240802	094700	44668900	1858	1858	1858	1857	1051
617	20240802	094600	42716248	1858	1860	1860	1858	544
618	20240802	094500	41705049	1862	1862	1862	1862	8
619	20240802	094400	41690153	1860	1862	1862	1860	8
620	20240802	094300	41675259	1862	1862	1862	1862	3
621	20240802	094200	41669673	1862	1858	1862	1858	2
622	20240802	094100	41665953	1862	1858	1862	1858	12
623	20240802	094000	41643653	1858	1862	1862	1858	3996
624	20240802	093900	34211134	1862	1862	1862	1862	3
625	20240802	093800	34205548	1862	1862	1862	1862	401
626	20240802	093700	33458886	1860	1861	1862	1860	958
627	20240802	093600	31676992	1862	1862	1869	1860	582
628	20240802	093500	30593824	1862	1862	1862	1862	65
629	20240802	093400	30472794	1862	1862	1862	1862	160
630	20240802	093300	30174874	1862	1862	1869	1862	196
631	20240802	093200	29809915	1862	1862	1863	1862	282
632	20240802	093100	29284737	1869	1861	1869	1861	171
633	20240802	093000	28966498	1861	1861	1861	1861	82
634	20240802	092900	28813896	1862	1861	1862	1861	72
635	20240802	092800	28679902	1861	1861	1861	1861	0
636	20240802	092700	28679902	1861	1861	1861	1861	69
637	20240802	092600	28551493	1861	1862	1862	1861	81
638	20240802	092500	28400734	1869	1869	1869	1869	50
639	20240802	092400	28307284	1869	1861	1869	1861	109
640	20240802	092300	28104427	1861	1861	1861	1861	0
641	20240802	092200	28104427	1861	1861	1861	1861	212
642	20240802	092100	27709895	1860	1866	1866	1860	4324
643	20240802	092000	19650291	1866	1867	1870	1866	135
644	20240802	091900	19398227	1875	1868	1875	1867	148
645	20240802	091800	19121318	1869	1870	1870	1869	329
646	20240802	091700	18506169	1870	1871	1871	1870	1200
647	20240802	091600	16261156	1871	1871	1871	1871	87
648	20240802	091500	16098379	1871	1880	1880	1871	7044
649	20240802	091400	2907959	1880	1880	1880	1880	0
650	20240802	091300	2907959	1880	1880	1880	1880	0
651	20240802	091200	2907959	1880	1884	1884	1880	10
652	20240802	091100	2889155	1880	1880	1880	1880	116
653	20240802	091000	2671075	1880	1880	1880	1880	24
654	20240802	090900	2625955	1884	1884	1884	1884	30
655	20240802	090800	2569435	1880	1880	1880	1880	0
656	20240802	090700	2569435	1880	1884	1884	1880	149
657	20240802	090600	2288839	1887	1887	1887	1887	2
658	20240802	090500	2285065	1888	1888	1888	1888	0
659	20240802	090400	2285065	1888	1888	1888	1888	0
660	20240802	090300	2285065	1888	1881	1888	1881	20
661	20240802	090200	2247438	1881	1889	1889	1881	490
662	20240802	090100	1323666	1889	1891	1891	1889	40
663	20240802	090000	1248068	1890	1897	1897	1890	659