KissMeData/227610/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	204100	284278405	1807	1807	1807	1807	311
3	20240802	204000	284278405	1807	1807	1807	1807	0
4	20240802	203900	284278405	1807	1807	1807	1807	0
5	20240802	203800	284278405	1807	1807	1807	1807	0
6	20240802	203700	284278405	1807	1807	1807	1807	0
7	20240802	203600	284278405	1807	1807	1807	1807	0
8	20240802	203500	284278405	1807	1807	1807	1807	0
9	20240802	203400	284278405	1807	1807	1807	1807	0
10	20240802	203300	284278405	1807	1807	1807	1807	0
11	20240802	203200	284278405	1807	1807	1807	1807	0
12	20240802	203100	284278405	1807	1807	1807	1807	0
13	20240802	203000	284278405	1807	1807	1807	1807	0
14	20240802	202900	284278405	1807	1807	1807	1807	0
15	20240802	202800	284278405	1807	1807	1807	1807	0
16	20240802	202700	284278405	1807	1807	1807	1807	0
17	20240802	202600	284278405	1807	1807	1807	1807	0
18	20240802	202500	284278405	1807	1807	1807	1807	0
19	20240802	202400	284278405	1807	1807	1807	1807	0
20	20240802	202300	284278405	1807	1807	1807	1807	0
21	20240802	202200	284278405	1807	1807	1807	1807	0
22	20240802	202100	284278405	1807	1807	1807	1807	0
23	20240802	202000	284278405	1807	1807	1807	1807	0
24	20240802	201900	284278405	1807	1807	1807	1807	0
25	20240802	201800	284278405	1807	1807	1807	1807	0
26	20240802	201700	284278405	1807	1807	1807	1807	0
27	20240802	201600	284278405	1807	1807	1807	1807	0
28	20240802	201500	284278405	1807	1807	1807	1807	0
29	20240802	201400	284278405	1807	1807	1807	1807	0
30	20240802	201300	284278405	1807	1807	1807	1807	0
31	20240802	201200	284278405	1807	1807	1807	1807	0
32	20240802	201100	284278405	1807	1807	1807	1807	311
33	20240802	201000	284278405	1807	1807	1807	1807	0
34	20240802	200900	284278405	1807	1807	1807	1807	0
35	20240802	200800	284278405	1807	1807	1807	1807	0
36	20240802	200700	284278405	1807	1807	1807	1807	0
37	20240802	200600	284278405	1807	1807	1807	1807	0
38	20240802	200500	284278405	1807	1807	1807	1807	0
39	20240802	200400	284278405	1807	1807	1807	1807	0
40	20240802	200300	284278405	1807	1807	1807	1807	0
41	20240802	200200	284278405	1807	1807	1807	1807	0
42	20240802	200100	284278405	1807	1807	1807	1807	0
43	20240802	200000	284278405	1807	1807	1807	1807	0
44	20240802	195900	284278405	1807	1807	1807	1807	0
45	20240802	195800	284278405	1807	1807	1807	1807	0
46	20240802	195700	284278405	1807	1807	1807	1807	0
47	20240802	195600	284278405	1807	1807	1807	1807	0
48	20240802	195500	284278405	1807	1807	1807	1807	0
49	20240802	195400	284278405	1807	1807	1807	1807	0
50	20240802	195300	284278405	1807	1807	1807	1807	0
51	20240802	195200	284278405	1807	1807	1807	1807	0
52	20240802	195100	284278405	1807	1807	1807	1807	0
53	20240802	195000	284278405	1807	1807	1807	1807	0
54	20240802	194900	284278405	1807	1807	1807	1807	0
55	20240802	194800	284278405	1807	1807	1807	1807	0
56	20240802	194700	284278405	1807	1807	1807	1807	0
57	20240802	194600	284278405	1807	1807	1807	1807	0
58	20240802	194500	284278405	1807	1807	1807	1807	0
59	20240802	194400	284278405	1807	1807	1807	1807	0
60	20240802	194300	284278405	1807	1807	1807	1807	0
61	20240802	194200	284278405	1807	1807	1807	1807	0
62	20240802	194100	284278405	1807	1807	1807	1807	311
63	20240802	194000	284278405	1807	1807	1807	1807	0
64	20240802	193900	284278405	1807	1807	1807	1807	0
65	20240802	193800	284278405	1807	1807	1807	1807	0
66	20240802	193700	284278405	1807	1807	1807	1807	0
67	20240802	193600	284278405	1807	1807	1807	1807	0
68	20240802	193500	284278405	1807	1807	1807	1807	0
69	20240802	193400	284278405	1807	1807	1807	1807	0
70	20240802	193300	284278405	1807	1807	1807	1807	0
71	20240802	193200	284278405	1807	1807	1807	1807	0
72	20240802	193100	284278405	1807	1807	1807	1807	0
73	20240802	193000	284278405	1807	1807	1807	1807	0
74	20240802	192900	284278405	1807	1807	1807	1807	0
75	20240802	192800	284278405	1807	1807	1807	1807	0
76	20240802	192700	284278405	1807	1807	1807	1807	0
77	20240802	192600	284278405	1807	1807	1807	1807	0
78	20240802	192500	284278405	1807	1807	1807	1807	0
79	20240802	192400	284278405	1807	1807	1807	1807	0
80	20240802	192300	284278405	1807	1807	1807	1807	0
81	20240802	192200	284278405	1807	1807	1807	1807	0
82	20240802	192100	284278405	1807	1807	1807	1807	0
83	20240802	192000	284278405	1807	1807	1807	1807	0
84	20240802	191900	284278405	1807	1807	1807	1807	0
85	20240802	191800	284278405	1807	1807	1807	1807	0
86	20240802	191700	284278405	1807	1807	1807	1807	0
87	20240802	191600	284278405	1807	1807	1807	1807	0
88	20240802	191500	284278405	1807	1807	1807	1807	0
89	20240802	191400	284278405	1807	1807	1807	1807	0
90	20240802	191300	284278405	1807	1807	1807	1807	0
91	20240802	191200	284278405	1807	1807	1807	1807	0
92	20240802	191100	284278405	1807	1807	1807	1807	311
93	20240802	191000	284278405	1807	1807	1807	1807	0
94	20240802	190900	284278405	1807	1807	1807	1807	0
95	20240802	190800	284278405	1807	1807	1807	1807	0
96	20240802	190700	284278405	1807	1807	1807	1807	0
97	20240802	190600	284278405	1807	1807	1807	1807	0
98	20240802	190500	284278405	1807	1807	1807	1807	0
99	20240802	190400	284278405	1807	1807	1807	1807	0
100	20240802	190300	284278405	1807	1807	1807	1807	0
101	20240802	190200	284278405	1807	1807	1807	1807	0
102	20240802	190100	284278405	1807	1807	1807	1807	0
103	20240802	190000	284278405	1807	1807	1807	1807	0
104	20240802	185900	284278405	1807	1807	1807	1807	0
105	20240802	185800	284278405	1807	1807	1807	1807	0
106	20240802	185700	284278405	1807	1807	1807	1807	0
107	20240802	185600	284278405	1807	1807	1807	1807	0
108	20240802	185500	284278405	1807	1807	1807	1807	0
109	20240802	185400	284278405	1807	1807	1807	1807	0
110	20240802	185300	284278405	1807	1807	1807	1807	0
111	20240802	185200	284278405	1807	1807	1807	1807	0
112	20240802	185100	284278405	1807	1807	1807	1807	0
113	20240802	185000	284278405	1807	1807	1807	1807	0
114	20240802	184900	284278405	1807	1807	1807	1807	0
115	20240802	184800	284278405	1807	1807	1807	1807	0
116	20240802	184700	284278405	1807	1807	1807	1807	0
117	20240802	184600	284278405	1807	1807	1807	1807	0
118	20240802	184500	284278405	1807	1807	1807	1807	0
119	20240802	184400	284278405	1807	1807	1807	1807	0
120	20240802	184300	284278405	1807	1807	1807	1807	0
121	20240802	184200	284278405	1807	1807	1807	1807	0
122	20240802	184100	284278405	1807	1807	1807	1807	311
123	20240802	184000	284278405	1807	1807	1807	1807	0
124	20240802	183900	284278405	1807	1807	1807	1807	0
125	20240802	183800	284278405	1807	1807	1807	1807	0
126	20240802	183700	284278405	1807	1807	1807	1807	0
127	20240802	183600	284278405	1807	1807	1807	1807	0
128	20240802	183500	284278405	1807	1807	1807	1807	0
129	20240802	183400	284278405	1807	1807	1807	1807	0
130	20240802	183300	284278405	1807	1807	1807	1807	0
131	20240802	183200	284278405	1807	1807	1807	1807	0
132	20240802	183100	284278405	1807	1807	1807	1807	0
133	20240802	183000	284278405	1807	1807	1807	1807	0
134	20240802	182900	284278405	1807	1807	1807	1807	0
135	20240802	182800	284278405	1807	1807	1807	1807	0
136	20240802	182700	284278405	1807	1807	1807	1807	0
137	20240802	182600	284278405	1807	1807	1807	1807	0
138	20240802	182500	284278405	1807	1807	1807	1807	0
139	20240802	182400	284278405	1807	1807	1807	1807	0
140	20240802	182300	284278405	1807	1807	1807	1807	0
141	20240802	182200	284278405	1807	1807	1807	1807	0
142	20240802	182100	284278405	1807	1807	1807	1807	0
143	20240802	182000	284278405	1807	1807	1807	1807	0
144	20240802	181900	284278405	1807	1807	1807	1807	0
145	20240802	181800	284278405	1807	1807	1807	1807	0
146	20240802	181700	284278405	1807	1807	1807	1807	0
147	20240802	181600	284278405	1807	1807	1807	1807	0
148	20240802	181500	284278405	1807	1807	1807	1807	0
149	20240802	181400	284278405	1807	1807	1807	1807	0
150	20240802	181300	284278405	1807	1807	1807	1807	0
151	20240802	181200	284278405	1807	1807	1807	1807	0
152	20240802	181100	284278405	1807	1807	1807	1807	311
153	20240802	181000	284278405	1807	1807	1807	1807	0
154	20240802	180900	284278405	1807	1807	1807	1807	0
155	20240802	180800	284278405	1807	1807	1807	1807	0
156	20240802	180700	284278405	1807	1807	1807	1807	0
157	20240802	180600	284278405	1807	1807	1807	1807	0
158	20240802	180500	284278405	1807	1807	1807	1807	0
159	20240802	180400	284278405	1807	1807	1807	1807	0
160	20240802	180300	284278405	1807	1807	1807	1807	0
161	20240802	180200	284278405	1807	1807	1807	1807	0
162	20240802	180100	284278405	1807	1807	1807	1807	0
163	20240802	180000	284278405	1807	1807	1807	1807	0
164	20240802	175900	284278405	1807	1807	1807	1807	0
165	20240802	175800	284278405	1807	1807	1807	1807	0
166	20240802	175700	284278405	1807	1807	1807	1807	0
167	20240802	175600	284278405	1807	1807	1807	1807	0
168	20240802	175500	284278405	1807	1807	1807	1807	0
169	20240802	175400	284278405	1807	1807	1807	1807	0
170	20240802	175300	284278405	1807	1807	1807	1807	0
171	20240802	175200	284278405	1807	1807	1807	1807	0
172	20240802	175100	284278405	1807	1807	1807	1807	0
173	20240802	175000	284278405	1807	1807	1807	1807	0
174	20240802	174900	284278405	1807	1807	1807	1807	0
175	20240802	174800	284278405	1807	1807	1807	1807	0
176	20240802	174700	284278405	1807	1807	1807	1807	0
177	20240802	174600	284278405	1807	1807	1807	1807	0
178	20240802	174500	284278405	1807	1807	1807	1807	0
179	20240802	174400	284278405	1807	1807	1807	1807	0
180	20240802	174300	284278405	1807	1807	1807	1807	0
181	20240802	174200	284278405	1807	1807	1807	1807	0
182	20240802	174100	284278405	1807	1807	1807	1807	311
183	20240802	174000	284278405	1807	1807	1807	1807	0
184	20240802	173900	284278405	1807	1807	1807	1807	0
185	20240802	173800	284278405	1807	1807	1807	1807	0
186	20240802	173700	284278405	1807	1807	1807	1807	0
187	20240802	173600	284278405	1807	1807	1807	1807	0
188	20240802	173500	284278405	1807	1807	1807	1807	0
189	20240802	173400	284278405	1807	1807	1807	1807	0
190	20240802	173300	284278405	1807	1807	1807	1807	0
191	20240802	173200	284278405	1807	1807	1807	1807	0
192	20240802	173100	284278405	1807	1807	1807	1807	0
193	20240802	173000	284278405	1807	1807	1807	1807	0
194	20240802	172900	284278405	1807	1807	1807	1807	0
195	20240802	172800	284278405	1807	1807	1807	1807	0
196	20240802	172700	284278405	1807	1807	1807	1807	0
197	20240802	172600	284278405	1807	1807	1807	1807	0
198	20240802	172500	284278405	1807	1807	1807	1807	0
199	20240802	172400	284278405	1807	1807	1807	1807	0
200	20240802	172300	284278405	1807	1807	1807	1807	0
201	20240802	172200	284278405	1807	1807	1807	1807	0
202	20240802	172100	284278405	1807	1807	1807	1807	0
203	20240802	172000	284278405	1807	1807	1807	1807	0
204	20240802	171900	284278405	1807	1807	1807	1807	0
205	20240802	171800	284278405	1807	1807	1807	1807	0
206	20240802	171700	284278405	1807	1807	1807	1807	0
207	20240802	171600	284278405	1807	1807	1807	1807	0
208	20240802	171500	284278405	1807	1807	1807	1807	0
209	20240802	171400	284278405	1807	1807	1807	1807	0
210	20240802	171300	284278405	1807	1807	1807	1807	0
211	20240802	171200	284278405	1807	1807	1807	1807	0
212	20240802	171100	284278405	1807	1807	1807	1807	311
213	20240802	171000	284278405	1807	1807	1807	1807	0
214	20240802	170900	284278405	1807	1807	1807	1807	0
215	20240802	170800	284278405	1807	1807	1807	1807	0
216	20240802	170700	284278405	1807	1807	1807	1807	0
217	20240802	170600	284278405	1807	1807	1807	1807	0
218	20240802	170500	284278405	1807	1807	1807	1807	0
219	20240802	170400	284278405	1807	1807	1807	1807	0
220	20240802	170300	284278405	1807	1807	1807	1807	0
221	20240802	170200	284278405	1807	1807	1807	1807	0
222	20240802	170100	284278405	1807	1807	1807	1807	0
223	20240802	170000	284278405	1807	1807	1807	1807	0
224	20240802	165900	284278405	1807	1807	1807	1807	0
225	20240802	165800	284278405	1807	1807	1807	1807	0
226	20240802	165700	284278405	1807	1807	1807	1807	0
227	20240802	165600	284278405	1807	1807	1807	1807	0
228	20240802	165500	284278405	1807	1807	1807	1807	0
229	20240802	165400	284278405	1807	1807	1807	1807	0
230	20240802	165300	284278405	1807	1807	1807	1807	0
231	20240802	165200	284278405	1807	1807	1807	1807	0
232	20240802	165100	284278405	1807	1807	1807	1807	0
233	20240802	165000	284278405	1807	1807	1807	1807	0
234	20240802	164900	284278405	1807	1807	1807	1807	0
235	20240802	164800	284278405	1807	1807	1807	1807	0
236	20240802	164700	284278405	1807	1807	1807	1807	0
237	20240802	164600	284278405	1807	1807	1807	1807	0
238	20240802	164500	284278405	1807	1807	1807	1807	0
239	20240802	164400	284278405	1807	1807	1807	1807	0
240	20240802	164300	284278405	1807	1807	1807	1807	0
241	20240802	164200	284278405	1807	1807	1807	1807	0
242	20240802	164100	284278405	1807	1807	1807	1807	311
243	20240802	164000	284278405	1807	1807	1807	1807	0
244	20240802	163900	284278405	1807	1807	1807	1807	0
245	20240802	163800	284278405	1807	1807	1807	1807	0
246	20240802	163700	284278405	1807	1807	1807	1807	0
247	20240802	163600	284278405	1807	1807	1807	1807	0
248	20240802	163500	284278405	1807	1807	1807	1807	0
249	20240802	163400	284278405	1807	1807	1807	1807	0
250	20240802	163300	284278405	1807	1807	1807	1807	0
251	20240802	163200	284278405	1807	1807	1807	1807	0
252	20240802	163100	284278405	1807	1807	1807	1807	0
253	20240802	163000	284278405	1807	1807	1807	1807	0
254	20240802	162900	284278405	1807	1807	1807	1807	0
255	20240802	162800	284278405	1807	1807	1807	1807	0
256	20240802	162700	284278405	1807	1807	1807	1807	0
257	20240802	162600	284278405	1807	1807	1807	1807	0
258	20240802	162500	284278405	1807	1807	1807	1807	0
259	20240802	162400	284278405	1807	1807	1807	1807	0
260	20240802	162300	284278405	1807	1807	1807	1807	0
261	20240802	162200	284278405	1807	1807	1807	1807	0
262	20240802	162100	284278405	1807	1807	1807	1807	0
263	20240802	162000	284278405	1807	1807	1807	1807	0
264	20240802	161900	284278405	1807	1807	1807	1807	0
265	20240802	161800	284278405	1807	1807	1807	1807	0
266	20240802	161700	284278405	1807	1807	1807	1807	0
267	20240802	161600	284278405	1807	1807	1807	1807	0
268	20240802	161500	284278405	1807	1807	1807	1807	0
269	20240802	161400	284278405	1807	1807	1807	1807	0
270	20240802	161300	284278405	1807	1807	1807	1807	0
271	20240802	161200	284278405	1807	1807	1807	1807	0
272	20240802	161100	284278405	1807	1807	1807	1807	311
273	20240802	161000	284278405	1807	1807	1807	1807	0
274	20240802	160900	284278405	1807	1807	1807	1807	0
275	20240802	160800	284278405	1807	1807	1807	1807	0
276	20240802	160700	284278405	1807	1807	1807	1807	0
277	20240802	160600	284278405	1807	1807	1807	1807	0
278	20240802	160500	284278405	1807	1807	1807	1807	0
279	20240802	160400	284278405	1807	1807	1807	1807	0
280	20240802	160300	284278405	1807	1807	1807	1807	0
281	20240802	160200	284278405	1807	1807	1807	1807	0
282	20240802	160100	284278405	1807	1807	1807	1807	0
283	20240802	160000	284278405	1807	1807	1807	1807	0
284	20240802	155900	284278405	1807	1807	1807	1807	0
285	20240802	155800	284278405	1807	1807	1807	1807	0
286	20240802	155700	284278405	1807	1807	1807	1807	0
287	20240802	155600	284278405	1807	1807	1807	1807	0
288	20240802	155500	284278405	1807	1807	1807	1807	0
289	20240802	155400	284278405	1807	1807	1807	1807	0
290	20240802	155300	284278405	1807	1807	1807	1807	0
291	20240802	155200	284278405	1807	1807	1807	1807	0
292	20240802	155100	284278405	1807	1807	1807	1807	0
293	20240802	155000	284278405	1807	1807	1807	1807	0
294	20240802	154900	284278405	1807	1807	1807	1807	0
295	20240802	154800	284278405	1807	1807	1807	1807	0
296	20240802	154700	284278405	1807	1807	1807	1807	0
297	20240802	154600	284278405	1807	1807	1807	1807	0
298	20240802	154500	284278405	1807	1807	1807	1807	0
299	20240802	154400	284278405	1807	1807	1807	1807	0
300	20240802	154300	284278405	1807	1807	1807	1807	0
301	20240802	154200	284278405	1807	1807	1807	1807	0
302	20240802	154100	284278405	1807	1807	1807	1807	311
303	20240802	154000	284278405	1807	1807	1807	1807	0
304	20240802	153900	284278405	1807	1807	1807	1807	0
305	20240802	153800	284278405	1807	1807	1807	1807	0
306	20240802	153700	284278405	1807	1807	1807	1807	0
307	20240802	153600	284278405	1807	1807	1807	1807	0
308	20240802	153500	284278405	1807	1807	1807	1807	0
309	20240802	153400	284278405	1807	1807	1807	1807	0
310	20240802	153300	284278405	1807	1807	1807	1807	0
311	20240802	153200	284278405	1807	1807	1807	1807	0
312	20240802	153100	284278405	1807	1807	1807	1807	0
313	20240802	153000	284278405	1807	1807	1807	1807	311
314	20240802	152900	283716428	1802	1802	1802	1802	0
315	20240802	152800	283716428	1802	1802	1802	1802	0
316	20240802	152700	283716428	1802	1802	1802	1802	0
317	20240802	152600	283716428	1802	1802	1802	1802	0
318	20240802	152500	283716428	1802	1802	1802	1802	0
319	20240802	152400	283716428	1802	1802	1802	1802	0
320	20240802	152300	283716428	1802	1802	1802	1802	0
321	20240802	152200	283716428	1802	1802	1802	1802	0
322	20240802	152100	283716428	1802	1802	1802	1802	0
323	20240802	152000	283716428	1802	1802	1802	1802	0
324	20240802	151900	283716428	1802	1779	1802	1778	595
325	20240802	151800	282657981	1804	1804	1804	1804	0
326	20240802	151700	282657981	1804	1804	1804	1778	1885
327	20240802	151600	279306375	1779	1804	1804	1779	24
328	20240802	151500	279263654	1778	1778	1778	1778	0
329	20240802	151400	279263654	1778	1779	1806	1778	224
330	20240802	151300	278865309	1779	1779	1779	1779	50
331	20240802	151200	278776359	1807	1793	1807	1793	713
332	20240802	151100	277496508	1771	1771	1771	1771	58
333	20240802	151000	277393790	1797	1797	1797	1797	0
334	20240802	150900	277393790	1797	1797	1797	1797	1
335	20240802	150800	277391993	1770	1770	1770	1770	0
336	20240802	150700	277391993	1770	1771	1771	1770	470
337	20240802	150600	276559878	1797	1769	1797	1769	2
338	20240802	150500	276556312	1808	1777	1808	1777	2809
339	20240802	150400	271493066	1775	1775	1775	1775	488
340	20240802	150300	270626866	1775	1775	1775	1775	181
341	20240802	150200	270305591	1775	1775	1775	1775	0
342	20240802	150100	270305591	1775	1775	1775	1775	1
343	20240802	150000	270303816	1775	1775	1775	1775	0
344	20240802	145900	270303816	1775	1777	1777	1775	50
345	20240802	145800	270215002	1777	1777	1777	1777	97
346	20240802	145700	270042633	1778	1778	1778	1778	0
347	20240802	145600	270042633	1778	1778	1778	1778	0
348	20240802	145500	270042633	1778	1778	1778	1777	301
349	20240802	145400	269507555	1778	1778	1778	1778	0
350	20240802	145300	269507555	1778	1778	1778	1778	0
351	20240802	145200	269507555	1778	1778	1778	1778	129
352	20240802	145100	269278193	1778	1778	1778	1778	336
353	20240802	145000	268680785	1778	1778	1778	1778	0
354	20240802	144900	268680785	1778	1778	1778	1778	114
355	20240802	144800	268478093	1772	1772	1772	1772	0
356	20240802	144700	268478093	1772	1772	1772	1772	1
357	20240802	144600	268476321	1764	1765	1765	1764	970
358	20240802	144500	266764604	1765	1768	1768	1765	400
359	20240802	144400	266058148	1772	1772	1772	1772	0
360	20240802	144300	266058148	1772	1772	1772	1772	96
361	20240802	144200	265888036	1772	1772	1772	1772	200
362	20240802	144100	265533636	1775	1775	1775	1775	30
363	20240802	144000	265480386	1775	1778	1778	1775	101
364	20240802	143900	265300958	1764	1765	1765	1764	204
365	20240802	143800	264941079	1763	1764	1764	1763	10
366	20240802	143700	264923448	1779	1779	1779	1779	0
367	20240802	143600	264923448	1779	1779	1779	1763	12
368	20240802	143500	264902260	1763	1762	1779	1762	241
369	20240802	143400	264477591	1762	1762	1762	1762	0
370	20240802	143300	264477591	1762	1762	1762	1762	59
371	20240802	143200	264373633	1779	1779	1779	1779	0
372	20240802	143100	264373633	1779	1762	1779	1762	50
373	20240802	143000	264285516	1762	1754	1762	1754	1280
374	20240802	142900	262037265	1755	1755	1755	1755	10
375	20240802	142800	262019715	1755	1755	1755	1755	0
376	20240802	142700	262019715	1755	1740	1757	1738	4484
377	20240802	142600	254221956	1758	1738	1758	1738	3701
378	20240802	142500	247722914	1754	1758	1759	1726	10225
379	20240802	142400	229955418	1770	1764	1770	1755	5010
380	20240802	142300	221143079	1779	1780	1780	1764	208
381	20240802	142200	220774847	1771	1771	1780	1771	355
382	20240802	142100	220145624	1773	1773	1773	1771	5050
383	20240802	142000	211201870	1771	1781	1781	1761	3010
384	20240802	141900	205864804	1791	1791	1791	1791	0
385	20240802	141800	205864804	1791	1791	1791	1791	10
386	20240802	141700	205846894	1791	1787	1791	1780	2001
387	20240802	141600	202276584	1791	1791	1791	1791	0
388	20240802	141500	202276584	1791	1791	1791	1791	1
389	20240802	141400	202274793	1786	1786	1786	1786	0
390	20240802	141300	202274793	1786	1794	1794	1786	4000
391	20240802	141200	195111374	1795	1795	1795	1795	544
392	20240802	141100	194134894	1795	1795	1795	1795	0
393	20240802	141000	194134894	1795	1795	1795	1795	0
394	20240802	140900	194134894	1795	1795	1795	1795	0
395	20240802	140800	194134894	1795	1795	1795	1795	0
396	20240802	140700	194134894	1795	1795	1795	1795	87
397	20240802	140600	193978729	1795	1795	1795	1795	0
398	20240802	140500	193978729	1795	1795	1795	1795	0
399	20240802	140400	193978729	1795	1795	1795	1795	100
400	20240802	140300	193799229	1795	1795	1795	1795	0
401	20240802	140200	193799229	1795	1795	1795	1795	0
402	20240802	140100	193799229	1795	1795	1795	1795	0
403	20240802	140000	193799229	1795	1798	1798	1795	461
404	20240802	135900	192971674	1800	1800	1800	1800	1
405	20240802	135800	192969874	1795	1795	1795	1795	0
406	20240802	135700	192969874	1795	1795	1795	1795	0
407	20240802	135600	192969874	1795	1795	1795	1795	0
408	20240802	135500	192969874	1795	1795	1795	1795	0
409	20240802	135400	192969874	1795	1796	1796	1795	100
410	20240802	135300	192790373	1796	1796	1796	1796	0
411	20240802	135200	192790373	1796	1796	1796	1796	21
412	20240802	135100	192752657	1799	1799	1799	1799	0
413	20240802	135000	192752657	1799	1799	1799	1799	5558
414	20240802	134900	182753815	1799	1801	1801	1799	39
415	20240802	134800	182683636	1799	1799	1799	1799	0
416	20240802	134700	182683636	1799	1800	1802	1799	305
417	20240802	134600	182134220	1803	1803	1803	1803	1
418	20240802	134500	182132417	1795	1796	1796	1795	50
419	20240802	134400	182042666	1795	1795	1795	1795	0
420	20240802	134300	182042666	1795	1796	1796	1795	400
421	20240802	134200	181324660	1795	1795	1795	1795	0
422	20240802	134100	181324660	1795	1796	1796	1795	100
423	20240802	134000	181145159	1798	1798	1798	1798	1
424	20240802	133900	181143361	1793	1793	1793	1793	0
425	20240802	133800	181143361	1793	1793	1793	1793	0
426	20240802	133700	181143361	1793	1793	1793	1793	0
427	20240802	133600	181143361	1793	1793	1793	1793	0
428	20240802	133500	181143361	1793	1793	1793	1793	50
429	20240802	133400	181053711	1793	1796	1796	1793	633
430	20240802	133300	179917575	1796	1798	1798	1796	933
431	20240802	133200	178241576	1801	1801	1801	1801	1
432	20240802	133100	178239775	1801	1801	1801	1801	1
433	20240802	133000	178237974	1804	1804	1804	1804	1
434	20240802	132900	178236170	1799	1803	1803	1799	6502
435	20240802	132800	166528625	1803	1803	1803	1803	0
436	20240802	132700	166528625	1803	1803	1803	1803	0
437	20240802	132600	166528625	1803	1803	1803	1803	0
438	20240802	132500	166528625	1803	1803	1803	1803	0
439	20240802	132400	166528625	1803	1803	1803	1803	0
440	20240802	132300	166528625	1803	1803	1803	1803	0
441	20240802	132200	166528625	1803	1803	1803	1803	965
442	20240802	132100	164788730	1803	1803	1803	1803	250
443	20240802	132000	164337980	1803	1803	1803	1803	0
444	20240802	131900	164337980	1803	1803	1803	1803	0
445	20240802	131800	164337980	1803	1808	1808	1803	979
446	20240802	131700	162571180	1808	1808	1808	1808	0
447	20240802	131600	162571180	1808	1808	1808	1808	0
448	20240802	131500	162571180	1808	1808	1808	1808	0
449	20240802	131400	162571180	1808	1808	1808	1808	0
450	20240802	131300	162571180	1808	1808	1808	1808	0
451	20240802	131200	162571180	1808	1808	1808	1808	0
452	20240802	131100	162571180	1808	1808	1808	1808	0
453	20240802	131000	162571180	1808	1808	1808	1808	0
454	20240802	130900	162571180	1808	1808	1808	1808	0
455	20240802	130800	162571180	1808	1808	1808	1808	0
456	20240802	130700	162571180	1808	1808	1808	1808	0
457	20240802	130600	162571180	1808	1808	1808	1808	0
458	20240802	130500	162571180	1808	1808	1808	1808	0
459	20240802	130400	162571180	1808	1808	1808	1808	320
460	20240802	130300	161992620	1808	1808	1808	1808	0
461	20240802	130200	161992620	1808	1808	1808	1808	0
462	20240802	130100	161992620	1808	1808	1808	1808	50
463	20240802	130000	161902220	1808	1808	1808	1808	5
464	20240802	125900	161893180	1808	1808	1808	1808	0
465	20240802	125800	161893180	1808	1808	1808	1808	0
466	20240802	125700	161893180	1808	1808	1808	1808	0
467	20240802	125600	161893180	1808	1808	1808	1808	0
468	20240802	125500	161893180	1808	1808	1808	1808	0
469	20240802	125400	161893180	1808	1808	1808	1808	4
470	20240802	125300	161885948	1809	1809	1809	1809	0
471	20240802	125200	161885948	1809	1809	1809	1809	0
472	20240802	125100	161885948	1809	1809	1809	1809	400
473	20240802	125000	161162348	1809	1809	1809	1809	20
474	20240802	124900	161126168	1809	1804	1809	1804	21
475	20240802	124800	161088279	1804	1808	1808	1804	2206
476	20240802	124700	157104150	1809	1809	1809	1809	0
477	20240802	124600	157104150	1809	1809	1809	1809	10
478	20240802	124500	157086060	1809	1808	1809	1808	8
479	20240802	124400	157071594	1808	1808	1808	1808	0
480	20240802	124300	157071594	1808	1808	1808	1808	10
481	20240802	124200	157053514	1806	1806	1806	1806	0
482	20240802	124100	157053514	1806	1806	1806	1806	0
483	20240802	124000	157053514	1806	1806	1806	1806	0
484	20240802	123900	157053514	1806	1808	1808	1806	62
485	20240802	123800	156941462	1808	1808	1808	1808	6
486	20240802	123700	156930614	1809	1809	1809	1809	0
487	20240802	123600	156930614	1809	1809	1809	1809	0
488	20240802	123500	156930614	1809	1809	1809	1809	55
489	20240802	123400	156831119	1809	1809	1809	1809	1
490	20240802	123300	156829310	1807	1807	1807	1807	0
491	20240802	123200	156829310	1807	1807	1807	1807	600
492	20240802	123100	155745110	1816	1816	1816	1816	0
493	20240802	123000	155745110	1816	1816	1816	1816	0
494	20240802	122900	155745110	1816	1816	1816	1816	16
495	20240802	122800	155716054	1804	1804	1804	1804	0
496	20240802	122700	155716054	1804	1804	1804	1804	0
497	20240802	122600	155716054	1804	1804	1804	1804	0
498	20240802	122500	155716054	1804	1811	1811	1804	522
499	20240802	122400	154772279	1826	1826	1826	1826	0
500	20240802	122300	154772279	1826	1826	1826	1826	0
501	20240802	122200	154772279	1826	1826	1826	1826	355
502	20240802	122100	154124049	1826	1826	1826	1826	0
503	20240802	122000	154124049	1826	1826	1826	1826	1
504	20240802	121900	154122223	1820	1820	1820	1820	0
505	20240802	121800	154122223	1820	1820	1820	1820	0
506	20240802	121700	154122223	1820	1820	1820	1820	6
507	20240802	121600	154111303	1827	1827	1827	1827	0
508	20240802	121500	154111303	1827	1827	1827	1827	0
509	20240802	121400	154111303	1827	1827	1827	1827	1
510	20240802	121300	154109476	1820	1820	1820	1820	3169
511	20240802	121200	148341896	1818	1818	1818	1818	1908
512	20240802	121100	144873152	1818	1818	1818	1818	0
513	20240802	121000	144873152	1818	1818	1818	1818	0
514	20240802	120900	144873152	1818	1818	1818	1818	0
515	20240802	120800	144873152	1818	1818	1818	1818	0
516	20240802	120700	144873152	1818	1818	1818	1818	0
517	20240802	120600	144873152	1818	1818	1818	1818	0
518	20240802	120500	144873152	1818	1818	1818	1818	1
519	20240802	120400	144871334	1810	1808	1810	1808	331
520	20240802	120300	144272686	1804	1804	1804	1804	0
521	20240802	120200	144272686	1804	1806	1806	1804	1505
522	20240802	120100	141557562	1804	1804	1804	1804	0
523	20240802	120000	141557562	1804	1804	1804	1804	0
524	20240802	115900	141557562	1804	1805	1805	1804	200
525	20240802	115800	141196761	1804	1806	1806	1804	280
526	20240802	115700	140691374	1805	1805	1805	1805	0
527	20240802	115600	140691374	1805	1805	1805	1805	0
528	20240802	115500	140691374	1805	1805	1805	1805	0
529	20240802	115400	140691374	1805	1805	1805	1805	0
530	20240802	115300	140691374	1805	1805	1805	1805	0
531	20240802	115200	140691374	1805	1805	1805	1805	0
532	20240802	115100	140691374	1805	1805	1805	1805	800
533	20240802	115000	139247374	1805	1806	1806	1805	955
534	20240802	114900	137523481	1807	1807	1807	1807	120
535	20240802	114800	137306641	1808	1808	1808	1808	2
536	20240802	114700	137303025	1810	1810	1810	1810	9
537	20240802	114600	137286735	1810	1810	1810	1810	0
538	20240802	114500	137286735	1810	1810	1810	1810	0
539	20240802	114400	137286735	1810	1810	1810	1810	10
540	20240802	114300	137268635	1809	1810	1810	1807	1618
541	20240802	114200	134343662	1809	1809	1809	1809	390
542	20240802	114100	133638152	1809	1809	1809	1809	10
543	20240802	114000	133620062	1817	1817	1817	1817	0
544	20240802	113900	133620062	1817	1817	1817	1817	1
545	20240802	113800	133618245	1818	1818	1818	1818	0
546	20240802	113700	133618245	1818	1818	1818	1818	0
547	20240802	113600	133618245	1818	1818	1818	1818	0
548	20240802	113500	133618245	1818	1818	1818	1818	0
549	20240802	113400	133618245	1818	1818	1818	1818	0
550	20240802	113300	133618245	1818	1818	1818	1818	0
551	20240802	113200	133618245	1818	1818	1818	1818	52
552	20240802	113100	133523709	1819	1819	1819	1819	1
553	20240802	113000	133521890	1819	1819	1819	1819	10
554	20240802	112900	133503700	1819	1819	1819	1819	0
555	20240802	112800	133503700	1819	1819	1819	1819	0
556	20240802	112700	133503700	1819	1819	1819	1819	337
557	20240802	112600	132890697	1819	1819	1819	1819	0
558	20240802	112500	132890697	1819	1819	1819	1819	91
559	20240802	112400	132725168	1820	1820	1820	1820	0
560	20240802	112300	132725168	1820	1820	1820	1820	0
561	20240802	112200	132725168	1820	1820	1820	1820	0
562	20240802	112100	132725168	1820	1820	1820	1820	0
563	20240802	112000	132725168	1820	1820	1820	1820	0
564	20240802	111900	132725168	1820	1820	1820	1820	0
565	20240802	111800	132725168	1820	1820	1820	1820	0
566	20240802	111700	132725168	1820	1820	1820	1820	0
567	20240802	111600	132725168	1820	1820	1820	1820	0
568	20240802	111500	132725168	1820	1820	1820	1820	0
569	20240802	111400	132725168	1820	1820	1820	1820	0
570	20240802	111300	132725168	1820	1820	1820	1820	0
571	20240802	111200	132725168	1820	1820	1820	1820	0
572	20240802	111100	132725168	1820	1820	1820	1820	0
573	20240802	111000	132725168	1820	1820	1820	1820	0
574	20240802	110900	132725168	1820	1820	1820	1820	0
575	20240802	110800	132725168	1820	1820	1820	1820	547
576	20240802	110700	131729628	1820	1820	1820	1820	0
577	20240802	110600	131729628	1820	1820	1820	1820	0
578	20240802	110500	131729628	1820	1820	1820	1820	0
579	20240802	110400	131729628	1820	1820	1820	1820	0
580	20240802	110300	131729628	1820	1820	1820	1820	123
581	20240802	110200	131505768	1820	1820	1820	1820	0
582	20240802	110100	131505768	1820	1820	1820	1820	0
583	20240802	110000	131505768	1820	1820	1820	1820	0
584	20240802	105900	131505768	1820	1820	1820	1820	0
585	20240802	105800	131505768	1820	1820	1820	1820	88
586	20240802	105700	131345608	1820	1820	1820	1820	10
587	20240802	105600	131327408	1820	1820	1820	1820	0
588	20240802	105500	131327408	1820	1820	1820	1820	0
589	20240802	105400	131327408	1820	1820	1820	1820	1
590	20240802	105300	131325588	1807	1807	1807	1807	0
591	20240802	105200	131325588	1807	1807	1807	1807	0
592	20240802	105100	131325588	1807	1807	1807	1807	0
593	20240802	105000	131325588	1807	1807	1807	1807	0
594	20240802	104900	131325588	1807	1807	1807	1807	0
595	20240802	104800	131325588	1807	1809	1809	1807	55
596	20240802	104700	131226138	1807	1807	1807	1807	0
597	20240802	104600	131226138	1807	1807	1807	1807	0
598	20240802	104500	131226138	1807	1807	1807	1807	0
599	20240802	104400	131226138	1807	1807	1807	1807	0
600	20240802	104300	131226138	1807	1807	1807	1807	555
601	20240802	104200	130223253	1806	1806	1806	1806	0
602	20240802	104100	130223253	1806	1806	1806	1806	0
603	20240802	104000	130223253	1806	1806	1806	1806	0
604	20240802	103900	130223253	1806	1806	1806	1806	500
605	20240802	103800	129320253	1806	1806	1806	1806	0
606	20240802	103700	129320253	1806	1806	1806	1806	0
607	20240802	103600	129320253	1806	1806	1806	1806	0
608	20240802	103500	129320253	1806	1806	1806	1806	30
609	20240802	103400	129266073	1820	1820	1820	1820	1
610	20240802	103300	129264253	1804	1804	1804	1804	0
611	20240802	103200	129264253	1804	1804	1804	1804	0
612	20240802	103100	129264253	1804	1818	1818	1804	1850
613	20240802	103000	125902685	1829	1829	1829	1829	1
614	20240802	102900	125900856	1818	1818	1818	1818	70
615	20240802	102800	125773596	1818	1818	1818	1818	150
616	20240802	102700	125500896	1818	1819	1819	1818	2000
617	20240802	102600	121864686	1820	1820	1820	1820	896
618	20240802	102500	120233966	1820	1820	1820	1820	1
619	20240802	102400	120232146	1820	1820	1820	1820	790
620	20240802	102300	118794346	1820	1827	1827	1820	500
621	20240802	102200	117884327	1828	1828	1828	1828	110
622	20240802	102100	117683247	1828	1828	1828	1828	150
623	20240802	102000	117409047	1829	1829	1829	1829	100
624	20240802	101900	117226147	1829	1829	1829	1829	0
625	20240802	101800	117226147	1829	1829	1829	1829	0
626	20240802	101700	117226147	1829	1828	1829	1828	811
627	20240802	101600	115742868	1828	1828	1828	1828	0
628	20240802	101500	115742868	1828	1828	1828	1828	30
629	20240802	101400	115688028	1829	1829	1829	1829	0
630	20240802	101300	115688028	1829	1829	1829	1829	0
631	20240802	101200	115688028	1829	1829	1829	1829	0
632	20240802	101100	115688028	1829	1829	1829	1829	0
633	20240802	101000	115688028	1829	1829	1829	1829	1800
634	20240802	100900	112395828	1829	1829	1829	1829	1000
635	20240802	100800	110566828	1829	1829	1829	1829	1122
636	20240802	100700	108514690	1829	1829	1829	1829	0
637	20240802	100600	108514690	1829	1829	1829	1829	0
638	20240802	100500	108514690	1829	1829	1829	1829	2
639	20240802	100400	108511032	1825	1825	1825	1825	8
640	20240802	100300	108496432	1820	1820	1820	1820	100
641	20240802	100200	108314432	1818	1814	1818	1814	445
642	20240802	100100	107506012	1815	1815	1815	1815	1
643	20240802	100000	107504197	1815	1815	1815	1815	1
644	20240802	095900	107502382	1815	1815	1815	1815	1
645	20240802	095800	107500567	1816	1816	1816	1816	0
646	20240802	095700	107500567	1816	1816	1816	1816	0
647	20240802	095600	107500567	1816	1816	1816	1816	1
648	20240802	095500	107498751	1807	1810	1810	1807	4921
649	20240802	095400	98601842	1810	1811	1811	1808	500
650	20240802	095300	97697194	1810	1820	1820	1810	4299
651	20240802	095200	89900910	1813	1813	1813	1813	550
652	20240802	095100	88903760	1813	1813	1813	1813	52
653	20240802	095000	88809484	1820	1820	1820	1820	100
654	20240802	094900	88627484	1825	1825	1825	1825	0
655	20240802	094800	88627484	1825	1825	1825	1825	0
656	20240802	094700	88627484	1825	1825	1825	1825	81
657	20240802	094600	88479659	1827	1827	1827	1827	0
658	20240802	094500	88479659	1827	1827	1827	1827	0
659	20240802	094400	88479659	1827	1822	1828	1822	551
660	20240802	094300	87473739	1809	1816	1816	1809	7160
661	20240802	094200	74508484	1816	1822	1822	1816	779
662	20240802	094100	73093482	1832	1832	1832	1832	0
663	20240802	094000	73093482	1832	1832	1832	1832	0
664	20240802	093900	73093482	1832	1832	1832	1832	0
665	20240802	093800	73093482	1832	1832	1832	1832	1
666	20240802	093700	73091650	1819	1832	1832	1819	6001
667	20240802	093600	62175741	1819	1820	1820	1819	8000
668	20240802	093500	47623621	1817	1829	1829	1817	2000
669	20240802	093400	43986556	1829	1829	1829	1829	3
670	20240802	093300	43981069	1820	1820	1820	1820	0
671	20240802	093200	43981069	1820	1824	1824	1820	535
672	20240802	093100	43007200	1821	1821	1821	1821	0
673	20240802	093000	43007200	1821	1821	1821	1821	0
674	20240802	092900	43007200	1821	1826	1826	1821	508
675	20240802	092800	42081416	1830	1830	1830	1830	0
676	20240802	092700	42081416	1830	1830	1830	1830	0
677	20240802	092600	42081416	1830	1831	1831	1830	1094
678	20240802	092500	40079395	1835	1836	1836	1835	128
679	20240802	092400	39844514	1836	1835	1836	1835	145
680	20240802	092300	39578339	1836	1836	1836	1836	0
681	20240802	092200	39578339	1836	1836	1836	1836	18
682	20240802	092100	39545291	1836	1836	1836	1836	0
683	20240802	092000	39545291	1836	1836	1836	1836	0
684	20240802	091900	39545291	1836	1826	1836	1826	7659
685	20240802	091800	25543367	1836	1825	1836	1825	199
686	20240802	091700	25180181	1826	1834	1834	1826	441
687	20240802	091600	24371395	1834	1834	1834	1834	61
688	20240802	091500	24259521	1823	1834	1834	1823	2
689	20240802	091400	24255864	1824	1824	1824	1824	1
690	20240802	091300	24254040	1823	1823	1823	1823	0
691	20240802	091200	24254040	1823	1823	1823	1823	1053
692	20240802	091100	22334421	1823	1825	1825	1823	69
693	20240802	091000	22208570	1837	1837	1837	1837	100
694	20240802	090900	22024870	1835	1843	1843	1835	500
695	20240802	090800	21105820	1845	1844	1845	1844	485
696	20240802	090700	20211093	1846	1832	1846	1823	902
697	20240802	090600	18566105	1831	1848	1848	1831	8
698	20240802	090500	18551389	1831	1823	1831	1823	272
699	20240802	090400	18055525	1822	1822	1850	1822	625
700	20240802	090300	16916635	1822	1822	1822	1822	0
701	20240802	090200	16916635	1822	1806	1822	1797	1654
702	20240802	090100	13926619	1806	1827	1827	1806	784
703	20240802	090000	12504590	1806	1796	1859	1796	6959