KissMeData/052770/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193200	309339111	1560	1560	1560	1560	3384
3	20240801	193100	309339111	1560	1560	1560	1560	0
4	20240801	193000	309339111	1560	1560	1560	1560	0
5	20240801	192900	309339111	1560	1560	1560	1560	0
6	20240801	192800	309339111	1560	1560	1560	1560	0
7	20240801	192700	309339111	1560	1560	1560	1560	0
8	20240801	192600	309339111	1560	1560	1560	1560	0
9	20240801	192500	309339111	1560	1560	1560	1560	0
10	20240801	192400	309339111	1560	1560	1560	1560	0
11	20240801	192300	309339111	1560	1560	1560	1560	0
12	20240801	192200	309339111	1560	1560	1560	1560	0
13	20240801	192100	309339111	1560	1560	1560	1560	0
14	20240801	192000	309339111	1560	1560	1560	1560	0
15	20240801	191900	309339111	1560	1560	1560	1560	0
16	20240801	191800	309339111	1560	1560	1560	1560	0
17	20240801	191700	309339111	1560	1560	1560	1560	0
18	20240801	191600	309339111	1560	1560	1560	1560	0
19	20240801	191500	309339111	1560	1560	1560	1560	0
20	20240801	191400	309339111	1560	1560	1560	1560	0
21	20240801	191300	309339111	1560	1560	1560	1560	0
22	20240801	191200	309339111	1560	1560	1560	1560	0
23	20240801	191100	309339111	1560	1560	1560	1560	0
24	20240801	191000	309339111	1560	1560	1560	1560	0
25	20240801	190900	309339111	1560	1560	1560	1560	0
26	20240801	190800	309339111	1560	1560	1560	1560	0
27	20240801	190700	309339111	1560	1560	1560	1560	0
28	20240801	190600	309339111	1560	1560	1560	1560	0
29	20240801	190500	309339111	1560	1560	1560	1560	0
30	20240801	190400	309339111	1560	1560	1560	1560	0
31	20240801	190300	309339111	1560	1560	1560	1560	0
32	20240801	190200	309339111	1560	1560	1560	1560	3384
33	20240801	190100	309339111	1560	1560	1560	1560	0
34	20240801	190000	309339111	1560	1560	1560	1560	0
35	20240801	185900	309339111	1560	1560	1560	1560	0
36	20240801	185800	309339111	1560	1560	1560	1560	0
37	20240801	185700	309339111	1560	1560	1560	1560	0
38	20240801	185600	309339111	1560	1560	1560	1560	0
39	20240801	185500	309339111	1560	1560	1560	1560	0
40	20240801	185400	309339111	1560	1560	1560	1560	0
41	20240801	185300	309339111	1560	1560	1560	1560	0
42	20240801	185200	309339111	1560	1560	1560	1560	0
43	20240801	185100	309339111	1560	1560	1560	1560	0
44	20240801	185000	309339111	1560	1560	1560	1560	0
45	20240801	184900	309339111	1560	1560	1560	1560	0
46	20240801	184800	309339111	1560	1560	1560	1560	0
47	20240801	184700	309339111	1560	1560	1560	1560	0
48	20240801	184600	309339111	1560	1560	1560	1560	0
49	20240801	184500	309339111	1560	1560	1560	1560	0
50	20240801	184400	309339111	1560	1560	1560	1560	0
51	20240801	184300	309339111	1560	1560	1560	1560	0
52	20240801	184200	309339111	1560	1560	1560	1560	0
53	20240801	184100	309339111	1560	1560	1560	1560	0
54	20240801	184000	309339111	1560	1560	1560	1560	0
55	20240801	183900	309339111	1560	1560	1560	1560	0
56	20240801	183800	309339111	1560	1560	1560	1560	0
57	20240801	183700	309339111	1560	1560	1560	1560	0
58	20240801	183600	309339111	1560	1560	1560	1560	0
59	20240801	183500	309339111	1560	1560	1560	1560	0
60	20240801	183400	309339111	1560	1560	1560	1560	0
61	20240801	183300	309339111	1560	1560	1560	1560	0
62	20240801	183200	309339111	1560	1560	1560	1560	3384
63	20240801	183100	309339111	1560	1560	1560	1560	0
64	20240801	183000	309339111	1560	1560	1560	1560	0
65	20240801	182900	309339111	1560	1560	1560	1560	0
66	20240801	182800	309339111	1560	1560	1560	1560	0
67	20240801	182700	309339111	1560	1560	1560	1560	0
68	20240801	182600	309339111	1560	1560	1560	1560	0
69	20240801	182500	309339111	1560	1560	1560	1560	0
70	20240801	182400	309339111	1560	1560	1560	1560	0
71	20240801	182300	309339111	1560	1560	1560	1560	0
72	20240801	182200	309339111	1560	1560	1560	1560	0
73	20240801	182100	309339111	1560	1560	1560	1560	0
74	20240801	182000	309339111	1560	1560	1560	1560	0
75	20240801	181900	309339111	1560	1560	1560	1560	0
76	20240801	181800	309339111	1560	1560	1560	1560	0
77	20240801	181700	309339111	1560	1560	1560	1560	0
78	20240801	181600	309339111	1560	1560	1560	1560	0
79	20240801	181500	309339111	1560	1560	1560	1560	0
80	20240801	181400	309339111	1560	1560	1560	1560	0
81	20240801	181300	309339111	1560	1560	1560	1560	0
82	20240801	181200	309339111	1560	1560	1560	1560	0
83	20240801	181100	309339111	1560	1560	1560	1560	0
84	20240801	181000	309339111	1560	1560	1560	1560	0
85	20240801	180900	309339111	1560	1560	1560	1560	0
86	20240801	180800	309339111	1560	1560	1560	1560	0
87	20240801	180700	309339111	1560	1560	1560	1560	0
88	20240801	180600	309339111	1560	1560	1560	1560	0
89	20240801	180500	309339111	1560	1560	1560	1560	0
90	20240801	180400	309339111	1560	1560	1560	1560	0
91	20240801	180300	309339111	1560	1560	1560	1560	0
92	20240801	180200	309339111	1560	1560	1560	1560	3384
93	20240801	180100	309339111	1560	1560	1560	1560	0
94	20240801	180000	309339111	1560	1560	1560	1560	0
95	20240801	175900	309339111	1560	1560	1560	1560	0
96	20240801	175800	309339111	1560	1560	1560	1560	0
97	20240801	175700	309339111	1560	1560	1560	1560	0
98	20240801	175600	309339111	1560	1560	1560	1560	0
99	20240801	175500	309339111	1560	1560	1560	1560	0
100	20240801	175400	309339111	1560	1560	1560	1560	0
101	20240801	175300	309339111	1560	1560	1560	1560	0
102	20240801	175200	309339111	1560	1560	1560	1560	0
103	20240801	175100	309339111	1560	1560	1560	1560	0
104	20240801	175000	309339111	1560	1560	1560	1560	0
105	20240801	174900	309339111	1560	1560	1560	1560	0
106	20240801	174800	309339111	1560	1560	1560	1560	0
107	20240801	174700	309339111	1560	1560	1560	1560	0
108	20240801	174600	309339111	1560	1560	1560	1560	0
109	20240801	174500	309339111	1560	1560	1560	1560	0
110	20240801	174400	309339111	1560	1560	1560	1560	0
111	20240801	174300	309339111	1560	1560	1560	1560	0
112	20240801	174200	309339111	1560	1560	1560	1560	0
113	20240801	174100	309339111	1560	1560	1560	1560	0
114	20240801	174000	309339111	1560	1560	1560	1560	0
115	20240801	173900	309339111	1560	1560	1560	1560	0
116	20240801	173800	309339111	1560	1560	1560	1560	0
117	20240801	173700	309339111	1560	1560	1560	1560	0
118	20240801	173600	309339111	1560	1560	1560	1560	0
119	20240801	173500	309339111	1560	1560	1560	1560	0
120	20240801	173400	309339111	1560	1560	1560	1560	0
121	20240801	173300	309339111	1560	1560	1560	1560	0
122	20240801	173200	309339111	1560	1560	1560	1560	3384
123	20240801	173100	309339111	1560	1560	1560	1560	0
124	20240801	173000	309339111	1560	1560	1560	1560	0
125	20240801	172900	309339111	1560	1560	1560	1560	0
126	20240801	172800	309339111	1560	1560	1560	1560	0
127	20240801	172700	309339111	1560	1560	1560	1560	0
128	20240801	172600	309339111	1560	1560	1560	1560	0
129	20240801	172500	309339111	1560	1560	1560	1560	0
130	20240801	172400	309339111	1560	1560	1560	1560	0
131	20240801	172300	309339111	1560	1560	1560	1560	0
132	20240801	172200	309339111	1560	1560	1560	1560	0
133	20240801	172100	309339111	1560	1560	1560	1560	0
134	20240801	172000	309339111	1560	1560	1560	1560	0
135	20240801	171900	309339111	1560	1560	1560	1560	0
136	20240801	171800	309339111	1560	1560	1560	1560	0
137	20240801	171700	309339111	1560	1560	1560	1560	0
138	20240801	171600	309339111	1560	1560	1560	1560	0
139	20240801	171500	309339111	1560	1560	1560	1560	0
140	20240801	171400	309339111	1560	1560	1560	1560	0
141	20240801	171300	309339111	1560	1560	1560	1560	0
142	20240801	171200	309339111	1560	1560	1560	1560	0
143	20240801	171100	309339111	1560	1560	1560	1560	0
144	20240801	171000	309339111	1560	1560	1560	1560	0
145	20240801	170900	309339111	1560	1560	1560	1560	0
146	20240801	170800	309339111	1560	1560	1560	1560	0
147	20240801	170700	309339111	1560	1560	1560	1560	0
148	20240801	170600	309339111	1560	1560	1560	1560	0
149	20240801	170500	309339111	1560	1560	1560	1560	0
150	20240801	170400	309339111	1560	1560	1560	1560	0
151	20240801	170300	309339111	1560	1560	1560	1560	0
152	20240801	170200	309339111	1560	1560	1560	1560	3384
153	20240801	170100	309339111	1560	1560	1560	1560	0
154	20240801	170000	309339111	1560	1560	1560	1560	0
155	20240801	165900	309339111	1560	1560	1560	1560	0
156	20240801	165800	309339111	1560	1560	1560	1560	0
157	20240801	165700	309339111	1560	1560	1560	1560	0
158	20240801	165600	309339111	1560	1560	1560	1560	0
159	20240801	165500	309339111	1560	1560	1560	1560	0
160	20240801	165400	309339111	1560	1560	1560	1560	0
161	20240801	165300	309339111	1560	1560	1560	1560	0
162	20240801	165200	309339111	1560	1560	1560	1560	0
163	20240801	165100	309339111	1560	1560	1560	1560	0
164	20240801	165000	309339111	1560	1560	1560	1560	0
165	20240801	164900	309339111	1560	1560	1560	1560	0
166	20240801	164800	309339111	1560	1560	1560	1560	0
167	20240801	164700	309339111	1560	1560	1560	1560	0
168	20240801	164600	309339111	1560	1560	1560	1560	0
169	20240801	164500	309339111	1560	1560	1560	1560	0
170	20240801	164400	309339111	1560	1560	1560	1560	0
171	20240801	164300	309339111	1560	1560	1560	1560	0
172	20240801	164200	309339111	1560	1560	1560	1560	0
173	20240801	164100	309339111	1560	1560	1560	1560	0
174	20240801	164000	309339111	1560	1560	1560	1560	0
175	20240801	163900	309339111	1560	1560	1560	1560	0
176	20240801	163800	309339111	1560	1560	1560	1560	0
177	20240801	163700	309339111	1560	1560	1560	1560	0
178	20240801	163600	309339111	1560	1560	1560	1560	0
179	20240801	163500	309339111	1560	1560	1560	1560	0
180	20240801	163400	309339111	1560	1560	1560	1560	0
181	20240801	163300	309339111	1560	1560	1560	1560	0
182	20240801	163200	309339111	1560	1560	1560	1560	3384
183	20240801	163100	309339111	1560	1560	1560	1560	0
184	20240801	163000	309339111	1560	1560	1560	1560	0
185	20240801	162900	309339111	1560	1560	1560	1560	0
186	20240801	162800	309339111	1560	1560	1560	1560	0
187	20240801	162700	309339111	1560	1560	1560	1560	0
188	20240801	162600	309339111	1560	1560	1560	1560	0
189	20240801	162500	309339111	1560	1560	1560	1560	0
190	20240801	162400	309339111	1560	1560	1560	1560	0
191	20240801	162300	309339111	1560	1560	1560	1560	0
192	20240801	162200	309339111	1560	1560	1560	1560	0
193	20240801	162100	309339111	1560	1560	1560	1560	0
194	20240801	162000	309339111	1560	1560	1560	1560	0
195	20240801	161900	309339111	1560	1560	1560	1560	0
196	20240801	161800	309339111	1560	1560	1560	1560	0
197	20240801	161700	309339111	1560	1560	1560	1560	0
198	20240801	161600	309339111	1560	1560	1560	1560	0
199	20240801	161500	309339111	1560	1560	1560	1560	0
200	20240801	161400	309339111	1560	1560	1560	1560	0
201	20240801	161300	309339111	1560	1560	1560	1560	0
202	20240801	161200	309339111	1560	1560	1560	1560	0
203	20240801	161100	309339111	1560	1560	1560	1560	0
204	20240801	161000	309339111	1560	1560	1560	1560	0
205	20240801	160900	309339111	1560	1560	1560	1560	0
206	20240801	160800	309339111	1560	1560	1560	1560	0
207	20240801	160700	309339111	1560	1560	1560	1560	0
208	20240801	160600	309339111	1560	1560	1560	1560	0
209	20240801	160500	309339111	1560	1560	1560	1560	0
210	20240801	160400	309339111	1560	1560	1560	1560	0
211	20240801	160300	309339111	1560	1560	1560	1560	0
212	20240801	160200	309339111	1560	1560	1560	1560	3384
213	20240801	160100	309339111	1560	1560	1560	1560	0
214	20240801	160000	309339111	1560	1560	1560	1560	0
215	20240801	155900	309339111	1560	1560	1560	1560	0
216	20240801	155800	309339111	1560	1560	1560	1560	0
217	20240801	155700	309339111	1560	1560	1560	1560	0
218	20240801	155600	309339111	1560	1560	1560	1560	0
219	20240801	155500	309339111	1560	1560	1560	1560	0
220	20240801	155400	309339111	1560	1560	1560	1560	0
221	20240801	155300	309339111	1560	1560	1560	1560	0
222	20240801	155200	309339111	1560	1560	1560	1560	0
223	20240801	155100	309339111	1560	1560	1560	1560	0
224	20240801	155000	309339111	1560	1560	1560	1560	0
225	20240801	154900	309339111	1560	1560	1560	1560	0
226	20240801	154800	309339111	1560	1560	1560	1560	0
227	20240801	154700	309339111	1560	1560	1560	1560	0
228	20240801	154600	309339111	1560	1560	1560	1560	0
229	20240801	154500	309339111	1560	1560	1560	1560	0
230	20240801	154400	309339111	1560	1560	1560	1560	0
231	20240801	154300	309339111	1560	1560	1560	1560	0
232	20240801	154200	309339111	1560	1560	1560	1560	0
233	20240801	154100	309339111	1560	1560	1560	1560	0
234	20240801	154000	309339111	1560	1560	1560	1560	0
235	20240801	153900	309339111	1560	1560	1560	1560	0
236	20240801	153800	309339111	1560	1560	1560	1560	0
237	20240801	153700	309339111	1560	1560	1560	1560	0
238	20240801	153600	309339111	1560	1560	1560	1560	0
239	20240801	153500	309339111	1560	1560	1560	1560	0
240	20240801	153400	309339111	1560	1560	1560	1560	0
241	20240801	153300	309339111	1560	1560	1560	1560	0
242	20240801	153200	309339111	1560	1560	1560	1560	3384
243	20240801	153100	309339111	1560	1560	1560	1560	0
244	20240801	153000	309339111	1560	1560	1560	1560	3384
245	20240801	152900	304060071	1576	1576	1576	1576	0
246	20240801	152800	304060071	1576	1576	1576	1576	0
247	20240801	152700	304060071	1576	1576	1576	1576	0
248	20240801	152600	304060071	1576	1576	1576	1576	0
249	20240801	152500	304060071	1576	1576	1576	1576	0
250	20240801	152400	304060071	1576	1576	1576	1576	0
251	20240801	152300	304060071	1576	1576	1576	1576	0
252	20240801	152200	304060071	1576	1576	1576	1576	0
253	20240801	152100	304060071	1576	1576	1576	1576	0
254	20240801	152000	304060071	1576	1576	1576	1576	0
255	20240801	151900	304060071	1576	1579	1579	1561	196
256	20240801	151800	303752276	1579	1578	1579	1578	96
257	20240801	151700	303600696	1581	1581	1581	1581	1
258	20240801	151600	303599115	1576	1576	1576	1576	1286
259	20240801	151500	301572379	1583	1583	1583	1583	0
260	20240801	151400	301572379	1583	1583	1583	1583	0
261	20240801	151300	301572379	1583	1583	1583	1583	0
262	20240801	151200	301572379	1583	1583	1583	1583	0
263	20240801	151100	301572379	1583	1583	1583	1583	0
264	20240801	151000	301572379	1583	1583	1583	1583	0
265	20240801	150900	301572379	1583	1583	1583	1583	0
266	20240801	150800	301572379	1583	1583	1583	1580	338
267	20240801	150700	301038333	1580	1583	1583	1580	1509
268	20240801	150600	298654107	1581	1581	1583	1581	1101
269	20240801	150500	296913424	1581	1581	1581	1581	400
270	20240801	150400	296281024	1580	1580	1580	1580	1600
271	20240801	150300	293753024	1580	1580	1580	1580	0
272	20240801	150200	293753024	1580	1580	1580	1580	0
273	20240801	150100	293753024	1580	1580	1580	1580	0
274	20240801	150000	293753024	1580	1580	1580	1580	100
275	20240801	145900	293595024	1579	1579	1579	1579	0
276	20240801	145800	293595024	1579	1579	1579	1579	200
277	20240801	145700	293279224	1579	1579	1579	1579	59
278	20240801	145600	293186063	1567	1567	1567	1567	0
279	20240801	145500	293186063	1567	1567	1567	1567	0
280	20240801	145400	293186063	1567	1567	1567	1567	0
281	20240801	145300	293186063	1567	1567	1567	1567	0
282	20240801	145200	293186063	1567	1567	1567	1567	0
283	20240801	145100	293186063	1567	1567	1567	1567	87
284	20240801	145000	293049734	1560	1560	1560	1560	0
285	20240801	144900	293049734	1560	1560	1560	1560	0
286	20240801	144800	293049734	1560	1560	1560	1560	0
287	20240801	144700	293049734	1560	1560	1560	1560	0
288	20240801	144600	293049734	1560	1560	1560	1560	0
289	20240801	144500	293049734	1560	1559	1560	1559	3090
290	20240801	144400	288229463	1559	1559	1559	1559	250
291	20240801	144300	287839713	1559	1559	1559	1559	1
292	20240801	144200	287838154	1559	1559	1559	1559	1
293	20240801	144100	287836595	1560	1560	1560	1560	0
294	20240801	144000	287836595	1560	1560	1560	1560	0
295	20240801	143900	287836595	1560	1560	1560	1560	0
296	20240801	143800	287836595	1560	1560	1560	1560	0
297	20240801	143700	287836595	1560	1560	1560	1560	0
298	20240801	143600	287836595	1560	1560	1560	1560	816
299	20240801	143500	286563635	1561	1561	1561	1561	0
300	20240801	143400	286563635	1561	1561	1561	1561	0
301	20240801	143300	286563635	1561	1561	1561	1561	0
302	20240801	143200	286563635	1561	1561	1561	1561	101
303	20240801	143100	286405974	1560	1560	1560	1560	0
304	20240801	143000	286405974	1560	1560	1560	1560	0
305	20240801	142900	286405974	1560	1560	1560	1560	0
306	20240801	142800	286405974	1560	1560	1560	1560	0
307	20240801	142700	286405974	1560	1560	1560	1560	0
308	20240801	142600	286405974	1560	1560	1560	1560	0
309	20240801	142500	286405974	1560	1560	1560	1560	0
310	20240801	142400	286405974	1560	1560	1560	1560	0
311	20240801	142300	286405974	1560	1560	1560	1560	0
312	20240801	142200	286405974	1560	1560	1560	1560	0
313	20240801	142100	286405974	1560	1560	1560	1560	0
314	20240801	142000	286405974	1560	1560	1560	1560	0
315	20240801	141900	286405974	1560	1561	1561	1560	451
316	20240801	141800	285702413	1561	1561	1561	1561	0
317	20240801	141700	285702413	1561	1561	1561	1561	402
318	20240801	141600	285074891	1561	1561	1561	1561	0
319	20240801	141500	285074891	1561	1563	1563	1561	500
320	20240801	141400	284294093	1567	1567	1567	1567	0
321	20240801	141300	284294093	1567	1567	1567	1567	0
322	20240801	141200	284294093	1567	1567	1567	1567	0
323	20240801	141100	284294093	1567	1567	1567	1567	0
324	20240801	141000	284294093	1567	1567	1567	1567	0
325	20240801	140900	284294093	1567	1567	1567	1567	0
326	20240801	140800	284294093	1567	1567	1567	1567	0
327	20240801	140700	284294093	1567	1567	1567	1567	0
328	20240801	140600	284294093	1567	1567	1567	1567	303
329	20240801	140500	283819292	1568	1568	1568	1568	0
330	20240801	140400	283819292	1568	1568	1568	1568	100
331	20240801	140300	283662492	1567	1567	1567	1567	0
332	20240801	140200	283662492	1567	1567	1567	1567	0
333	20240801	140100	283662492	1567	1567	1567	1567	0
334	20240801	140000	283662492	1567	1567	1567	1567	0
335	20240801	135900	283662492	1567	1567	1567	1567	0
336	20240801	135800	283662492	1567	1567	1567	1567	0
337	20240801	135700	283662492	1567	1567	1567	1567	0
338	20240801	135600	283662492	1567	1567	1567	1567	0
339	20240801	135500	283662492	1567	1567	1567	1567	0
340	20240801	135400	283662492	1567	1567	1567	1567	1031
341	20240801	135300	282046915	1567	1567	1567	1567	22
342	20240801	135200	282012441	1563	1563	1563	1563	0
343	20240801	135100	282012441	1563	1563	1563	1563	0
344	20240801	135000	282012441	1563	1563	1563	1563	0
345	20240801	134900	282012441	1563	1563	1563	1563	0
346	20240801	134800	282012441	1563	1563	1563	1563	0
347	20240801	134700	282012441	1563	1563	1563	1563	0
348	20240801	134600	282012441	1563	1563	1563	1563	0
349	20240801	134500	282012441	1563	1563	1563	1563	40
350	20240801	134400	281949921	1563	1563	1563	1563	0
351	20240801	134300	281949921	1563	1563	1563	1563	200
352	20240801	134200	281637321	1563	1563	1563	1563	0
353	20240801	134100	281637321	1563	1563	1563	1563	0
354	20240801	134000	281637321	1563	1563	1563	1563	0
355	20240801	133900	281637321	1563	1563	1563	1563	600
356	20240801	133800	280699521	1567	1567	1567	1567	0
357	20240801	133700	280699521	1567	1567	1567	1567	0
358	20240801	133600	280699521	1567	1567	1567	1567	0
359	20240801	133500	280699521	1567	1567	1567	1567	0
360	20240801	133400	280699521	1567	1567	1567	1567	0
361	20240801	133300	280699521	1567	1567	1567	1567	0
362	20240801	133200	280699521	1567	1567	1567	1567	0
363	20240801	133100	280699521	1567	1567	1567	1567	0
364	20240801	133000	280699521	1567	1567	1567	1567	0
365	20240801	132900	280699521	1567	1567	1567	1567	0
366	20240801	132800	280699521	1567	1567	1567	1567	0
367	20240801	132700	280699521	1567	1567	1567	1567	0
368	20240801	132600	280699521	1567	1567	1567	1567	0
369	20240801	132500	280699521	1567	1567	1567	1567	0
370	20240801	132400	280699521	1567	1567	1567	1567	100
371	20240801	132300	280542821	1567	1567	1567	1567	0
372	20240801	132200	280542821	1567	1567	1567	1567	1
373	20240801	132100	280541254	1567	1567	1567	1567	1
374	20240801	132000	280539687	1560	1560	1560	1560	0
375	20240801	131900	280539687	1560	1560	1560	1560	0
376	20240801	131800	280539687	1560	1563	1563	1560	3300
377	20240801	131700	275389917	1575	1573	1575	1573	623
378	20240801	131600	274408776	1575	1575	1575	1575	0
379	20240801	131500	274408776	1575	1575	1575	1575	0
380	20240801	131400	274408776	1575	1575	1575	1575	0
381	20240801	131300	274408776	1575	1575	1575	1575	1
382	20240801	131200	274407201	1561	1562	1562	1561	300
383	20240801	131100	273938669	1573	1573	1573	1573	0
384	20240801	131000	273938669	1573	1573	1573	1573	0
385	20240801	130900	273938669	1573	1573	1573	1573	0
386	20240801	130800	273938669	1573	1573	1573	1573	0
387	20240801	130700	273938669	1573	1573	1573	1573	0
388	20240801	130600	273938669	1573	1573	1573	1573	150
389	20240801	130500	273702719	1575	1575	1575	1575	0
390	20240801	130400	273702719	1575	1575	1575	1575	0
391	20240801	130300	273702719	1575	1572	1575	1572	1200
392	20240801	130200	271814552	1574	1574	1574	1574	0
393	20240801	130100	271814552	1574	1574	1574	1574	0
394	20240801	130000	271814552	1574	1574	1574	1574	0
395	20240801	125900	271814552	1574	1574	1574	1574	0
396	20240801	125800	271814552	1574	1574	1574	1574	0
397	20240801	125700	271814552	1574	1574	1574	1574	0
398	20240801	125600	271814552	1574	1574	1574	1574	0
399	20240801	125500	271814552	1574	1574	1574	1574	0
400	20240801	125400	271814552	1574	1574	1574	1574	0
401	20240801	125300	271814552	1574	1574	1574	1574	0
402	20240801	125200	271814552	1574	1574	1574	1574	0
403	20240801	125100	271814552	1574	1574	1574	1574	0
404	20240801	125000	271814552	1574	1574	1574	1574	0
405	20240801	124900	271814552	1574	1574	1574	1574	0
406	20240801	124800	271814552	1574	1574	1574	1574	0
407	20240801	124700	271814552	1574	1574	1574	1574	1
408	20240801	124600	271812978	1561	1561	1561	1561	0
409	20240801	124500	271812978	1561	1565	1565	1561	644
410	20240801	124400	270806600	1569	1569	1569	1569	0
411	20240801	124300	270806600	1569	1569	1569	1569	0
412	20240801	124200	270806600	1569	1569	1569	1569	0
413	20240801	124100	270806600	1569	1569	1569	1569	0
414	20240801	124000	270806600	1569	1569	1569	1569	0
415	20240801	123900	270806600	1569	1569	1569	1569	0
416	20240801	123800	270806600	1569	1569	1569	1569	369
417	20240801	123700	270227639	1579	1579	1579	1579	0
418	20240801	123600	270227639	1579	1579	1579	1579	0
419	20240801	123500	270227639	1579	1579	1579	1579	0
420	20240801	123400	270227639	1579	1579	1579	1579	0
421	20240801	123300	270227639	1579	1579	1579	1579	0
422	20240801	123200	270227639	1579	1579	1579	1579	0
423	20240801	123100	270227639	1579	1579	1579	1579	1
424	20240801	123000	270226060	1569	1569	1569	1569	1
425	20240801	122900	270224491	1580	1580	1580	1580	0
426	20240801	122800	270224491	1580	1580	1580	1580	0
427	20240801	122700	270224491	1580	1580	1580	1580	1
428	20240801	122600	270222911	1600	1600	1600	1600	0
429	20240801	122500	270222911	1600	1600	1600	1600	0
430	20240801	122400	270222911	1600	1600	1600	1600	0
431	20240801	122300	270222911	1600	1600	1600	1600	0
432	20240801	122200	270222911	1600	1600	1600	1600	0
433	20240801	122100	270222911	1600	1600	1600	1600	0
434	20240801	122000	270222911	1600	1600	1600	1600	0
435	20240801	121900	270222911	1600	1600	1600	1600	0
436	20240801	121800	270222911	1600	1600	1600	1600	0
437	20240801	121700	270222911	1600	1600	1600	1600	0
438	20240801	121600	270222911	1600	1569	1600	1569	6304
439	20240801	121500	260222096	1569	1569	1569	1569	0
440	20240801	121400	260222096	1569	1569	1569	1569	0
441	20240801	121300	260222096	1569	1569	1569	1569	0
442	20240801	121200	260222096	1569	1569	1569	1569	0
443	20240801	121100	260222096	1569	1554	1569	1554	334
444	20240801	121000	259703045	1554	1552	1554	1547	10004
445	20240801	120900	244220263	1551	1551	1551	1551	0
446	20240801	120800	244220263	1551	1551	1551	1551	100
447	20240801	120700	244065163	1558	1557	1558	1553	6001
448	20240801	120600	234739317	1563	1563	1563	1563	0
449	20240801	120500	234739317	1563	1563	1563	1563	0
450	20240801	120400	234739317	1563	1563	1563	1563	0
451	20240801	120300	234739317	1563	1563	1563	1563	2
452	20240801	120200	234736191	1563	1563	1563	1563	10
453	20240801	120100	234720561	1555	1555	1555	1555	0
454	20240801	120000	234720561	1555	1556	1556	1555	3770
455	20240801	115900	228854911	1555	1555	1555	1555	0
456	20240801	115800	228854911	1555	1555	1555	1555	0
457	20240801	115700	228854911	1555	1571	1571	1555	18603
458	20240801	115600	199836794	1582	1582	1582	1582	0
459	20240801	115500	199836794	1582	1582	1582	1582	4
460	20240801	115400	199830466	1589	1589	1589	1589	0
461	20240801	115300	199830466	1589	1589	1589	1589	0
462	20240801	115200	199830466	1589	1589	1589	1589	0
463	20240801	115100	199830466	1589	1589	1589	1589	0
464	20240801	115000	199830466	1589	1589	1589	1589	0
465	20240801	114900	199830466	1589	1589	1589	1589	0
466	20240801	114800	199830466	1589	1589	1589	1589	0
467	20240801	114700	199830466	1589	1589	1589	1589	0
468	20240801	114600	199830466	1589	1589	1589	1589	0
469	20240801	114500	199830466	1589	1589	1589	1589	0
470	20240801	114400	199830466	1589	1589	1589	1589	0
471	20240801	114300	199830466	1589	1589	1589	1589	0
472	20240801	114200	199830466	1589	1589	1589	1589	0
473	20240801	114100	199830466	1589	1589	1589	1589	0
474	20240801	114000	199830466	1589	1589	1589	1589	0
475	20240801	113900	199830466	1589	1589	1589	1589	0
476	20240801	113800	199830466	1589	1589	1589	1589	0
477	20240801	113700	199830466	1589	1589	1589	1589	0
478	20240801	113600	199830466	1589	1589	1589	1589	0
479	20240801	113500	199830466	1589	1589	1589	1589	0
480	20240801	113400	199830466	1589	1589	1589	1589	0
481	20240801	113300	199830466	1589	1589	1589	1589	0
482	20240801	113200	199830466	1589	1589	1589	1589	0
483	20240801	113100	199830466	1589	1589	1589	1589	0
484	20240801	113000	199830466	1589	1589	1589	1589	0
485	20240801	112900	199830466	1589	1589	1589	1589	0
486	20240801	112800	199830466	1589	1589	1589	1589	0
487	20240801	112700	199830466	1589	1589	1589	1589	0
488	20240801	112600	199830466	1589	1589	1589	1589	0
489	20240801	112500	199830466	1589	1589	1589	1589	0
490	20240801	112400	199830466	1589	1589	1589	1589	33
491	20240801	112300	199778029	1590	1590	1590	1590	0
492	20240801	112200	199778029	1590	1590	1590	1590	0
493	20240801	112100	199778029	1590	1581	1590	1581	5845
494	20240801	112000	190509565	1568	1568	1568	1568	244
495	20240801	111900	190126973	1560	1560	1560	1560	0
496	20240801	111800	190126973	1560	1560	1560	1560	0
497	20240801	111700	190126973	1560	1560	1560	1560	0
498	20240801	111600	190126973	1560	1560	1560	1560	0
499	20240801	111500	190126973	1560	1560	1560	1560	0
500	20240801	111400	190126973	1560	1560	1560	1560	0
501	20240801	111300	190126973	1560	1560	1560	1560	0
502	20240801	111200	190126973	1560	1560	1560	1560	45
503	20240801	111100	190056773	1560	1572	1572	1560	24044
504	20240801	111000	152463748	1583	1583	1583	1583	0
505	20240801	110900	152463748	1583	1583	1583	1583	4
506	20240801	110800	152457416	1583	1583	1583	1583	0
507	20240801	110700	152457416	1583	1583	1583	1583	0
508	20240801	110600	152457416	1583	1583	1583	1583	2
509	20240801	110500	152454250	1584	1584	1584	1584	0
510	20240801	110400	152454250	1584	1584	1584	1584	0
511	20240801	110300	152454250	1584	1584	1584	1584	0
512	20240801	110200	152454250	1584	1584	1584	1584	0
513	20240801	110100	152454250	1584	1584	1584	1584	0
514	20240801	110000	152454250	1584	1584	1584	1584	0
515	20240801	105900	152454250	1584	1584	1584	1584	0
516	20240801	105800	152454250	1584	1584	1584	1584	0
517	20240801	105700	152454250	1584	1584	1584	1584	0
518	20240801	105600	152454250	1584	1584	1584	1584	0
519	20240801	105500	152454250	1584	1584	1584	1584	0
520	20240801	105400	152454250	1584	1584	1584	1584	0
521	20240801	105300	152454250	1584	1584	1584	1584	0
522	20240801	105200	152454250	1584	1584	1584	1584	0
523	20240801	105100	152454250	1584	1584	1584	1584	0
524	20240801	105000	152454250	1584	1584	1584	1584	0
525	20240801	104900	152454250	1584	1584	1584	1584	0
526	20240801	104800	152454250	1584	1584	1584	1584	0
527	20240801	104700	152454250	1584	1584	1584	1584	0
528	20240801	104600	152454250	1584	1584	1584	1584	0
529	20240801	104500	152454250	1584	1584	1584	1584	0
530	20240801	104400	152454250	1584	1584	1584	1584	6
531	20240801	104300	152444746	1584	1584	1584	1584	2
532	20240801	104200	152441578	1570	1570	1570	1570	0
533	20240801	104100	152441578	1570	1570	1570	1570	0
534	20240801	104000	152441578	1570	1570	1570	1570	0
535	20240801	103900	152441578	1570	1570	1570	1570	0
536	20240801	103800	152441578	1570	1570	1570	1570	0
537	20240801	103700	152441578	1570	1570	1570	1570	0
538	20240801	103600	152441578	1570	1570	1570	1570	0
539	20240801	103500	152441578	1570	1570	1570	1570	0
540	20240801	103400	152441578	1570	1570	1570	1570	0
541	20240801	103300	152441578	1570	1570	1570	1570	30
542	20240801	103200	152394478	1570	1570	1570	1570	0
543	20240801	103100	152394478	1570	1570	1570	1570	0
544	20240801	103000	152394478	1570	1570	1570	1570	3489
545	20240801	102900	146916748	1570	1570	1570	1570	0
546	20240801	102800	146916748	1570	1570	1570	1570	5771
547	20240801	102700	137856278	1570	1570	1570	1570	166
548	20240801	102600	137595658	1569	1569	1569	1569	0
549	20240801	102500	137595658	1569	1569	1569	1569	0
550	20240801	102400	137595658	1569	1569	1569	1569	0
551	20240801	102300	137595658	1569	1569	1569	1569	0
552	20240801	102200	137595658	1569	1569	1569	1569	0
553	20240801	102100	137595658	1569	1569	1569	1569	0
554	20240801	102000	137595658	1569	1569	1569	1569	127
555	20240801	101900	137396395	1569	1569	1569	1569	200
556	20240801	101800	137082595	1569	1568	1569	1568	344
557	20240801	101700	136542954	1564	1564	1564	1564	1700
558	20240801	101600	133884154	1564	1564	1564	1564	0
559	20240801	101500	133884154	1564	1564	1564	1564	0
560	20240801	101400	133884154	1564	1564	1564	1564	0
561	20240801	101300	133884154	1564	1564	1564	1564	1009
562	20240801	101200	132306078	1564	1567	1567	1564	120
563	20240801	101100	132118323	1567	1585	1585	1567	1053
564	20240801	101000	130466392	1585	1585	1585	1585	1
565	20240801	100900	130464807	1585	1585	1585	1585	0
566	20240801	100800	130464807	1585	1585	1585	1585	0
567	20240801	100700	130464807	1585	1584	1585	1584	50
568	20240801	100600	130385567	1574	1575	1575	1574	650
569	20240801	100500	129362453	1575	1575	1575	1575	10
570	20240801	100400	129346703	1585	1585	1585	1585	0
571	20240801	100300	129346703	1585	1585	1585	1585	1
572	20240801	100200	129345118	1579	1579	1579	1579	0
573	20240801	100100	129345118	1579	1579	1579	1579	0
574	20240801	100000	129345118	1579	1579	1579	1579	100
575	20240801	095900	129187218	1579	1579	1579	1579	3
576	20240801	095800	129182481	1587	1587	1587	1587	0
577	20240801	095700	129182481	1587	1587	1587	1587	0
578	20240801	095600	129182481	1587	1587	1587	1587	0
579	20240801	095500	129182481	1587	1587	1587	1587	0
580	20240801	095400	129182481	1587	1587	1587	1587	2
581	20240801	095300	129179307	1579	1579	1579	1579	0
582	20240801	095200	129179307	1579	1579	1579	1579	0
583	20240801	095100	129179307	1579	1581	1581	1579	2700
584	20240801	095000	124912609	1581	1581	1581	1581	0
585	20240801	094900	124912609	1581	1581	1581	1581	0
586	20240801	094800	124912609	1581	1581	1581	1581	0
587	20240801	094700	124912609	1581	1581	1581	1581	150
588	20240801	094600	124675459	1581	1581	1581	1581	0
589	20240801	094500	124675459	1581	1581	1581	1580	4280
590	20240801	094400	117909699	1586	1589	1589	1586	5251
591	20240801	094300	109577969	1590	1590	1590	1590	0
592	20240801	094200	109577969	1590	1591	1591	1590	2721
593	20240801	094100	105251192	1591	1591	1591	1591	1
594	20240801	094000	105249601	1595	1595	1595	1595	0
595	20240801	093900	105249601	1595	1595	1595	1595	0
596	20240801	093800	105249601	1595	1595	1595	1595	0
597	20240801	093700	105249601	1595	1595	1595	1595	210
598	20240801	093600	104914651	1593	1593	1593	1593	0
599	20240801	093500	104914651	1593	1593	1593	1593	1000
600	20240801	093400	103321651	1593	1593	1593	1593	0
601	20240801	093300	103321651	1593	1595	1595	1593	1472
602	20240801	093200	100975677	1595	1596	1596	1595	2685
603	20240801	093100	96691464	1601	1601	1601	1601	0
604	20240801	093000	96691464	1601	1601	1601	1601	200
605	20240801	092900	96371264	1601	1601	1601	1601	0
606	20240801	092800	96371264	1601	1601	1601	1601	39
607	20240801	092700	96308825	1602	1602	1602	1602	300
608	20240801	092600	95828225	1602	1602	1602	1602	100
609	20240801	092500	95668025	1605	1605	1605	1605	0
610	20240801	092400	95668025	1605	1605	1605	1605	203
611	20240801	092300	95342210	1600	1600	1600	1600	0
612	20240801	092200	95342210	1600	1600	1600	1600	0
613	20240801	092100	95342210	1600	1600	1600	1600	0
614	20240801	092000	95342210	1600	1600	1600	1600	0
615	20240801	091900	95342210	1600	1600	1600	1600	0
616	20240801	091800	95342210	1600	1600	1600	1600	62
617	20240801	091700	95243010	1598	1598	1598	1598	361
618	20240801	091600	94666132	1590	1592	1592	1590	941
619	20240801	091500	93169811	1591	1591	1591	1591	900
620	20240801	091400	91737911	1612	1610	1612	1610	11
621	20240801	091300	91720199	1612	1612	1612	1612	0
622	20240801	091200	91720199	1612	1612	1612	1612	0
623	20240801	091100	91720199	1612	1600	1612	1593	62
624	20240801	091000	91620754	1612	1612	1612	1612	271
625	20240801	090900	91183902	1612	1600	1612	1598	478
626	20240801	090800	90417939	1600	1600	1600	1600	6071
627	20240801	090700	80704339	1600	1600	1600	1600	0
628	20240801	090600	80704339	1600	1599	1600	1599	300
629	20240801	090500	80224460	1600	1600	1601	1599	1300
630	20240801	090400	78144494	1615	1574	1615	1573	10608
631	20240801	090300	61327476	1576	1567	1576	1567	4084
632	20240801	090200	54904515	1568	1560	1568	1560	2192
633	20240801	090100	51473146	1560	1563	1563	1560	2183
634	20240801	090000	48065724	1556	1532	1577	1532	31273