KissMeData/286750/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205600	77985934	1791	1791	1791	1791	1150
3	20240802	205500	77985934	1791	1791	1791	1791	0
4	20240802	205400	77985934	1791	1791	1791	1791	0
5	20240802	205300	77985934	1791	1791	1791	1791	0
6	20240802	205200	77985934	1791	1791	1791	1791	0
7	20240802	205100	77985934	1791	1791	1791	1791	0
8	20240802	205000	77985934	1791	1791	1791	1791	0
9	20240802	204900	77985934	1791	1791	1791	1791	0
10	20240802	204800	77985934	1791	1791	1791	1791	0
11	20240802	204700	77985934	1791	1791	1791	1791	0
12	20240802	204600	77985934	1791	1791	1791	1791	0
13	20240802	204500	77985934	1791	1791	1791	1791	0
14	20240802	204400	77985934	1791	1791	1791	1791	0
15	20240802	204300	77985934	1791	1791	1791	1791	0
16	20240802	204200	77985934	1791	1791	1791	1791	0
17	20240802	204100	77985934	1791	1791	1791	1791	0
18	20240802	204000	77985934	1791	1791	1791	1791	0
19	20240802	203900	77985934	1791	1791	1791	1791	0
20	20240802	203800	77985934	1791	1791	1791	1791	0
21	20240802	203700	77985934	1791	1791	1791	1791	0
22	20240802	203600	77985934	1791	1791	1791	1791	0
23	20240802	203500	77985934	1791	1791	1791	1791	0
24	20240802	203400	77985934	1791	1791	1791	1791	0
25	20240802	203300	77985934	1791	1791	1791	1791	0
26	20240802	203200	77985934	1791	1791	1791	1791	0
27	20240802	203100	77985934	1791	1791	1791	1791	0
28	20240802	203000	77985934	1791	1791	1791	1791	0
29	20240802	202900	77985934	1791	1791	1791	1791	0
30	20240802	202800	77985934	1791	1791	1791	1791	0
31	20240802	202700	77985934	1791	1791	1791	1791	0
32	20240802	202600	77985934	1791	1791	1791	1791	1150
33	20240802	202500	77985934	1791	1791	1791	1791	0
34	20240802	202400	77985934	1791	1791	1791	1791	0
35	20240802	202300	77985934	1791	1791	1791	1791	0
36	20240802	202200	77985934	1791	1791	1791	1791	0
37	20240802	202100	77985934	1791	1791	1791	1791	0
38	20240802	202000	77985934	1791	1791	1791	1791	0
39	20240802	201900	77985934	1791	1791	1791	1791	0
40	20240802	201800	77985934	1791	1791	1791	1791	0
41	20240802	201700	77985934	1791	1791	1791	1791	0
42	20240802	201600	77985934	1791	1791	1791	1791	0
43	20240802	201500	77985934	1791	1791	1791	1791	0
44	20240802	201400	77985934	1791	1791	1791	1791	0
45	20240802	201300	77985934	1791	1791	1791	1791	0
46	20240802	201200	77985934	1791	1791	1791	1791	0
47	20240802	201100	77985934	1791	1791	1791	1791	0
48	20240802	201000	77985934	1791	1791	1791	1791	0
49	20240802	200900	77985934	1791	1791	1791	1791	0
50	20240802	200800	77985934	1791	1791	1791	1791	0
51	20240802	200700	77985934	1791	1791	1791	1791	0
52	20240802	200600	77985934	1791	1791	1791	1791	0
53	20240802	200500	77985934	1791	1791	1791	1791	0
54	20240802	200400	77985934	1791	1791	1791	1791	0
55	20240802	200300	77985934	1791	1791	1791	1791	0
56	20240802	200200	77985934	1791	1791	1791	1791	0
57	20240802	200100	77985934	1791	1791	1791	1791	0
58	20240802	200000	77985934	1791	1791	1791	1791	0
59	20240802	195900	77985934	1791	1791	1791	1791	0
60	20240802	195800	77985934	1791	1791	1791	1791	0
61	20240802	195700	77985934	1791	1791	1791	1791	0
62	20240802	195600	77985934	1791	1791	1791	1791	1150
63	20240802	195500	77985934	1791	1791	1791	1791	0
64	20240802	195400	77985934	1791	1791	1791	1791	0
65	20240802	195300	77985934	1791	1791	1791	1791	0
66	20240802	195200	77985934	1791	1791	1791	1791	0
67	20240802	195100	77985934	1791	1791	1791	1791	0
68	20240802	195000	77985934	1791	1791	1791	1791	0
69	20240802	194900	77985934	1791	1791	1791	1791	0
70	20240802	194800	77985934	1791	1791	1791	1791	0
71	20240802	194700	77985934	1791	1791	1791	1791	0
72	20240802	194600	77985934	1791	1791	1791	1791	0
73	20240802	194500	77985934	1791	1791	1791	1791	0
74	20240802	194400	77985934	1791	1791	1791	1791	0
75	20240802	194300	77985934	1791	1791	1791	1791	0
76	20240802	194200	77985934	1791	1791	1791	1791	0
77	20240802	194100	77985934	1791	1791	1791	1791	0
78	20240802	194000	77985934	1791	1791	1791	1791	0
79	20240802	193900	77985934	1791	1791	1791	1791	0
80	20240802	193800	77985934	1791	1791	1791	1791	0
81	20240802	193700	77985934	1791	1791	1791	1791	0
82	20240802	193600	77985934	1791	1791	1791	1791	0
83	20240802	193500	77985934	1791	1791	1791	1791	0
84	20240802	193400	77985934	1791	1791	1791	1791	0
85	20240802	193300	77985934	1791	1791	1791	1791	0
86	20240802	193200	77985934	1791	1791	1791	1791	0
87	20240802	193100	77985934	1791	1791	1791	1791	0
88	20240802	193000	77985934	1791	1791	1791	1791	0
89	20240802	192900	77985934	1791	1791	1791	1791	0
90	20240802	192800	77985934	1791	1791	1791	1791	0
91	20240802	192700	77985934	1791	1791	1791	1791	0
92	20240802	192600	77985934	1791	1791	1791	1791	1150
93	20240802	192500	77985934	1791	1791	1791	1791	0
94	20240802	192400	77985934	1791	1791	1791	1791	0
95	20240802	192300	77985934	1791	1791	1791	1791	0
96	20240802	192200	77985934	1791	1791	1791	1791	0
97	20240802	192100	77985934	1791	1791	1791	1791	0
98	20240802	192000	77985934	1791	1791	1791	1791	0
99	20240802	191900	77985934	1791	1791	1791	1791	0
100	20240802	191800	77985934	1791	1791	1791	1791	0
101	20240802	191700	77985934	1791	1791	1791	1791	0
102	20240802	191600	77985934	1791	1791	1791	1791	0
103	20240802	191500	77985934	1791	1791	1791	1791	0
104	20240802	191400	77985934	1791	1791	1791	1791	0
105	20240802	191300	77985934	1791	1791	1791	1791	0
106	20240802	191200	77985934	1791	1791	1791	1791	0
107	20240802	191100	77985934	1791	1791	1791	1791	0
108	20240802	191000	77985934	1791	1791	1791	1791	0
109	20240802	190900	77985934	1791	1791	1791	1791	0
110	20240802	190800	77985934	1791	1791	1791	1791	0
111	20240802	190700	77985934	1791	1791	1791	1791	0
112	20240802	190600	77985934	1791	1791	1791	1791	0
113	20240802	190500	77985934	1791	1791	1791	1791	0
114	20240802	190400	77985934	1791	1791	1791	1791	0
115	20240802	190300	77985934	1791	1791	1791	1791	0
116	20240802	190200	77985934	1791	1791	1791	1791	0
117	20240802	190100	77985934	1791	1791	1791	1791	0
118	20240802	190000	77985934	1791	1791	1791	1791	0
119	20240802	185900	77985934	1791	1791	1791	1791	0
120	20240802	185800	77985934	1791	1791	1791	1791	0
121	20240802	185700	77985934	1791	1791	1791	1791	0
122	20240802	185600	77985934	1791	1791	1791	1791	1150
123	20240802	185500	77985934	1791	1791	1791	1791	0
124	20240802	185400	77985934	1791	1791	1791	1791	0
125	20240802	185300	77985934	1791	1791	1791	1791	0
126	20240802	185200	77985934	1791	1791	1791	1791	0
127	20240802	185100	77985934	1791	1791	1791	1791	0
128	20240802	185000	77985934	1791	1791	1791	1791	0
129	20240802	184900	77985934	1791	1791	1791	1791	0
130	20240802	184800	77985934	1791	1791	1791	1791	0
131	20240802	184700	77985934	1791	1791	1791	1791	0
132	20240802	184600	77985934	1791	1791	1791	1791	0
133	20240802	184500	77985934	1791	1791	1791	1791	0
134	20240802	184400	77985934	1791	1791	1791	1791	0
135	20240802	184300	77985934	1791	1791	1791	1791	0
136	20240802	184200	77985934	1791	1791	1791	1791	0
137	20240802	184100	77985934	1791	1791	1791	1791	0
138	20240802	184000	77985934	1791	1791	1791	1791	0
139	20240802	183900	77985934	1791	1791	1791	1791	0
140	20240802	183800	77985934	1791	1791	1791	1791	0
141	20240802	183700	77985934	1791	1791	1791	1791	0
142	20240802	183600	77985934	1791	1791	1791	1791	0
143	20240802	183500	77985934	1791	1791	1791	1791	0
144	20240802	183400	77985934	1791	1791	1791	1791	0
145	20240802	183300	77985934	1791	1791	1791	1791	0
146	20240802	183200	77985934	1791	1791	1791	1791	0
147	20240802	183100	77985934	1791	1791	1791	1791	0
148	20240802	183000	77985934	1791	1791	1791	1791	0
149	20240802	182900	77985934	1791	1791	1791	1791	0
150	20240802	182800	77985934	1791	1791	1791	1791	0
151	20240802	182700	77985934	1791	1791	1791	1791	0
152	20240802	182600	77985934	1791	1791	1791	1791	1150
153	20240802	182500	77985934	1791	1791	1791	1791	0
154	20240802	182400	77985934	1791	1791	1791	1791	0
155	20240802	182300	77985934	1791	1791	1791	1791	0
156	20240802	182200	77985934	1791	1791	1791	1791	0
157	20240802	182100	77985934	1791	1791	1791	1791	0
158	20240802	182000	77985934	1791	1791	1791	1791	0
159	20240802	181900	77985934	1791	1791	1791	1791	0
160	20240802	181800	77985934	1791	1791	1791	1791	0
161	20240802	181700	77985934	1791	1791	1791	1791	0
162	20240802	181600	77985934	1791	1791	1791	1791	0
163	20240802	181500	77985934	1791	1791	1791	1791	0
164	20240802	181400	77985934	1791	1791	1791	1791	0
165	20240802	181300	77985934	1791	1791	1791	1791	0
166	20240802	181200	77985934	1791	1791	1791	1791	0
167	20240802	181100	77985934	1791	1791	1791	1791	0
168	20240802	181000	77985934	1791	1791	1791	1791	0
169	20240802	180900	77985934	1791	1791	1791	1791	0
170	20240802	180800	77985934	1791	1791	1791	1791	0
171	20240802	180700	77985934	1791	1791	1791	1791	0
172	20240802	180600	77985934	1791	1791	1791	1791	0
173	20240802	180500	77985934	1791	1791	1791	1791	0
174	20240802	180400	77985934	1791	1791	1791	1791	0
175	20240802	180300	77985934	1791	1791	1791	1791	0
176	20240802	180200	77985934	1791	1791	1791	1791	0
177	20240802	180100	77985934	1791	1791	1791	1791	0
178	20240802	180000	77985934	1791	1791	1791	1791	0
179	20240802	175900	77985934	1791	1791	1791	1791	0
180	20240802	175800	77985934	1791	1791	1791	1791	0
181	20240802	175700	77985934	1791	1791	1791	1791	0
182	20240802	175600	77985934	1791	1791	1791	1791	1150
183	20240802	175500	77985934	1791	1791	1791	1791	0
184	20240802	175400	77985934	1791	1791	1791	1791	0
185	20240802	175300	77985934	1791	1791	1791	1791	0
186	20240802	175200	77985934	1791	1791	1791	1791	0
187	20240802	175100	77985934	1791	1791	1791	1791	0
188	20240802	175000	77985934	1791	1791	1791	1791	0
189	20240802	174900	77985934	1791	1791	1791	1791	0
190	20240802	174800	77985934	1791	1791	1791	1791	0
191	20240802	174700	77985934	1791	1791	1791	1791	0
192	20240802	174600	77985934	1791	1791	1791	1791	0
193	20240802	174500	77985934	1791	1791	1791	1791	0
194	20240802	174400	77985934	1791	1791	1791	1791	0
195	20240802	174300	77985934	1791	1791	1791	1791	0
196	20240802	174200	77985934	1791	1791	1791	1791	0
197	20240802	174100	77985934	1791	1791	1791	1791	0
198	20240802	174000	77985934	1791	1791	1791	1791	0
199	20240802	173900	77985934	1791	1791	1791	1791	0
200	20240802	173800	77985934	1791	1791	1791	1791	0
201	20240802	173700	77985934	1791	1791	1791	1791	0
202	20240802	173600	77985934	1791	1791	1791	1791	0
203	20240802	173500	77985934	1791	1791	1791	1791	0
204	20240802	173400	77985934	1791	1791	1791	1791	0
205	20240802	173300	77985934	1791	1791	1791	1791	0
206	20240802	173200	77985934	1791	1791	1791	1791	0
207	20240802	173100	77985934	1791	1791	1791	1791	0
208	20240802	173000	77985934	1791	1791	1791	1791	0
209	20240802	172900	77985934	1791	1791	1791	1791	0
210	20240802	172800	77985934	1791	1791	1791	1791	0
211	20240802	172700	77985934	1791	1791	1791	1791	0
212	20240802	172600	77985934	1791	1791	1791	1791	1150
213	20240802	172500	77985934	1791	1791	1791	1791	0
214	20240802	172400	77985934	1791	1791	1791	1791	0
215	20240802	172300	77985934	1791	1791	1791	1791	0
216	20240802	172200	77985934	1791	1791	1791	1791	0
217	20240802	172100	77985934	1791	1791	1791	1791	0
218	20240802	172000	77985934	1791	1791	1791	1791	0
219	20240802	171900	77985934	1791	1791	1791	1791	0
220	20240802	171800	77985934	1791	1791	1791	1791	0
221	20240802	171700	77985934	1791	1791	1791	1791	0
222	20240802	171600	77985934	1791	1791	1791	1791	0
223	20240802	171500	77985934	1791	1791	1791	1791	0
224	20240802	171400	77985934	1791	1791	1791	1791	0
225	20240802	171300	77985934	1791	1791	1791	1791	0
226	20240802	171200	77985934	1791	1791	1791	1791	0
227	20240802	171100	77985934	1791	1791	1791	1791	0
228	20240802	171000	77985934	1791	1791	1791	1791	0
229	20240802	170900	77985934	1791	1791	1791	1791	0
230	20240802	170800	77985934	1791	1791	1791	1791	0
231	20240802	170700	77985934	1791	1791	1791	1791	0
232	20240802	170600	77985934	1791	1791	1791	1791	0
233	20240802	170500	77985934	1791	1791	1791	1791	0
234	20240802	170400	77985934	1791	1791	1791	1791	0
235	20240802	170300	77985934	1791	1791	1791	1791	0
236	20240802	170200	77985934	1791	1791	1791	1791	0
237	20240802	170100	77985934	1791	1791	1791	1791	0
238	20240802	170000	77985934	1791	1791	1791	1791	0
239	20240802	165900	77985934	1791	1791	1791	1791	0
240	20240802	165800	77985934	1791	1791	1791	1791	0
241	20240802	165700	77985934	1791	1791	1791	1791	0
242	20240802	165600	77985934	1791	1791	1791	1791	1150
243	20240802	165500	77985934	1791	1791	1791	1791	0
244	20240802	165400	77985934	1791	1791	1791	1791	0
245	20240802	165300	77985934	1791	1791	1791	1791	0
246	20240802	165200	77985934	1791	1791	1791	1791	0
247	20240802	165100	77985934	1791	1791	1791	1791	0
248	20240802	165000	77985934	1791	1791	1791	1791	0
249	20240802	164900	77985934	1791	1791	1791	1791	0
250	20240802	164800	77985934	1791	1791	1791	1791	0
251	20240802	164700	77985934	1791	1791	1791	1791	0
252	20240802	164600	77985934	1791	1791	1791	1791	0
253	20240802	164500	77985934	1791	1791	1791	1791	0
254	20240802	164400	77985934	1791	1791	1791	1791	0
255	20240802	164300	77985934	1791	1791	1791	1791	0
256	20240802	164200	77985934	1791	1791	1791	1791	0
257	20240802	164100	77985934	1791	1791	1791	1791	0
258	20240802	164000	77985934	1791	1791	1791	1791	0
259	20240802	163900	77985934	1791	1791	1791	1791	0
260	20240802	163800	77985934	1791	1791	1791	1791	0
261	20240802	163700	77985934	1791	1791	1791	1791	0
262	20240802	163600	77985934	1791	1791	1791	1791	0
263	20240802	163500	77985934	1791	1791	1791	1791	0
264	20240802	163400	77985934	1791	1791	1791	1791	0
265	20240802	163300	77985934	1791	1791	1791	1791	0
266	20240802	163200	77985934	1791	1791	1791	1791	0
267	20240802	163100	77985934	1791	1791	1791	1791	0
268	20240802	163000	77985934	1791	1791	1791	1791	0
269	20240802	162900	77985934	1791	1791	1791	1791	0
270	20240802	162800	77985934	1791	1791	1791	1791	0
271	20240802	162700	77985934	1791	1791	1791	1791	0
272	20240802	162600	77985934	1791	1791	1791	1791	1150
273	20240802	162500	77985934	1791	1791	1791	1791	0
274	20240802	162400	77985934	1791	1791	1791	1791	0
275	20240802	162300	77985934	1791	1791	1791	1791	0
276	20240802	162200	77985934	1791	1791	1791	1791	0
277	20240802	162100	77985934	1791	1791	1791	1791	0
278	20240802	162000	77985934	1791	1791	1791	1791	0
279	20240802	161900	77985934	1791	1791	1791	1791	0
280	20240802	161800	77985934	1791	1791	1791	1791	0
281	20240802	161700	77985934	1791	1791	1791	1791	0
282	20240802	161600	77985934	1791	1791	1791	1791	0
283	20240802	161500	77985934	1791	1791	1791	1791	0
284	20240802	161400	77985934	1791	1791	1791	1791	0
285	20240802	161300	77985934	1791	1791	1791	1791	0
286	20240802	161200	77985934	1791	1791	1791	1791	0
287	20240802	161100	77985934	1791	1791	1791	1791	0
288	20240802	161000	77985934	1791	1791	1791	1791	0
289	20240802	160900	77985934	1791	1791	1791	1791	0
290	20240802	160800	77985934	1791	1791	1791	1791	0
291	20240802	160700	77985934	1791	1791	1791	1791	0
292	20240802	160600	77985934	1791	1791	1791	1791	0
293	20240802	160500	77985934	1791	1791	1791	1791	0
294	20240802	160400	77985934	1791	1791	1791	1791	0
295	20240802	160300	77985934	1791	1791	1791	1791	0
296	20240802	160200	77985934	1791	1791	1791	1791	0
297	20240802	160100	77985934	1791	1791	1791	1791	0
298	20240802	160000	77985934	1791	1791	1791	1791	0
299	20240802	155900	77985934	1791	1791	1791	1791	0
300	20240802	155800	77985934	1791	1791	1791	1791	0
301	20240802	155700	77985934	1791	1791	1791	1791	0
302	20240802	155600	77985934	1791	1791	1791	1791	1150
303	20240802	155500	77985934	1791	1791	1791	1791	0
304	20240802	155400	77985934	1791	1791	1791	1791	0
305	20240802	155300	77985934	1791	1791	1791	1791	0
306	20240802	155200	77985934	1791	1791	1791	1791	0
307	20240802	155100	77985934	1791	1791	1791	1791	0
308	20240802	155000	77985934	1791	1791	1791	1791	0
309	20240802	154900	77985934	1791	1791	1791	1791	0
310	20240802	154800	77985934	1791	1791	1791	1791	0
311	20240802	154700	77985934	1791	1791	1791	1791	0
312	20240802	154600	77985934	1791	1791	1791	1791	0
313	20240802	154500	77985934	1791	1791	1791	1791	0
314	20240802	154400	77985934	1791	1791	1791	1791	0
315	20240802	154300	77985934	1791	1791	1791	1791	0
316	20240802	154200	77985934	1791	1791	1791	1791	0
317	20240802	154100	77985934	1791	1791	1791	1791	0
318	20240802	154000	77985934	1791	1791	1791	1791	0
319	20240802	153900	77985934	1791	1791	1791	1791	0
320	20240802	153800	77985934	1791	1791	1791	1791	0
321	20240802	153700	77985934	1791	1791	1791	1791	0
322	20240802	153600	77985934	1791	1791	1791	1791	0
323	20240802	153500	77985934	1791	1791	1791	1791	0
324	20240802	153400	77985934	1791	1791	1791	1791	0
325	20240802	153300	77985934	1791	1791	1791	1791	0
326	20240802	153200	77985934	1791	1791	1791	1791	0
327	20240802	153100	77985934	1791	1791	1791	1791	0
328	20240802	153000	77985934	1791	1791	1791	1791	1150
329	20240802	152900	75926284	1791	1791	1791	1791	0
330	20240802	152800	75926284	1791	1791	1791	1791	0
331	20240802	152700	75926284	1791	1791	1791	1791	0
332	20240802	152600	75926284	1791	1791	1791	1791	0
333	20240802	152500	75926284	1791	1791	1791	1791	0
334	20240802	152400	75926284	1791	1791	1791	1791	0
335	20240802	152300	75926284	1791	1791	1791	1791	0
336	20240802	152200	75926284	1791	1791	1791	1791	0
337	20240802	152100	75926284	1791	1791	1791	1791	0
338	20240802	152000	75926284	1791	1791	1791	1791	0
339	20240802	151900	75926284	1791	1793	1821	1790	1012
340	20240802	151800	74109363	1789	1792	1793	1789	325
341	20240802	151700	73526835	1791	1792	1792	1791	101
342	20240802	151600	73345844	1792	1792	1792	1792	0
343	20240802	151500	73345844	1792	1792	1792	1792	1
344	20240802	151400	73344052	1781	1781	1781	1781	1918
345	20240802	151300	69928094	1781	1781	1781	1781	235
346	20240802	151200	69509559	1781	1781	1781	1781	452
347	20240802	151100	68704547	1781	1781	1781	1781	30
348	20240802	151000	68651117	1780	1781	1781	1780	184
349	20240802	150900	68323491	1793	1793	1793	1793	0
350	20240802	150800	68323491	1793	1793	1793	1793	0
351	20240802	150700	68323491	1793	1793	1793	1793	0
352	20240802	150600	68323491	1793	1791	1793	1780	721
353	20240802	150500	67038291	1793	1793	1793	1793	1
354	20240802	150400	67036498	1793	1793	1793	1793	50
355	20240802	150300	66946848	1793	1793	1793	1793	0
356	20240802	150200	66946848	1793	1793	1793	1793	20
357	20240802	150100	66910988	1794	1794	1794	1794	0
358	20240802	150000	66910988	1794	1794	1794	1794	0
359	20240802	145900	66910988	1794	1794	1794	1794	0
360	20240802	145800	66910988	1794	1794	1794	1794	0
361	20240802	145700	66910988	1794	1794	1794	1794	0
362	20240802	145600	66910988	1794	1794	1794	1794	0
363	20240802	145500	66910988	1794	1794	1794	1794	0
364	20240802	145400	66910988	1794	1794	1794	1794	0
365	20240802	145300	66910988	1794	1794	1794	1794	0
366	20240802	145200	66910988	1794	1794	1794	1794	0
367	20240802	145100	66910988	1794	1794	1794	1794	0
368	20240802	145000	66910988	1794	1794	1794	1794	0
369	20240802	144900	66910988	1794	1794	1794	1794	0
370	20240802	144800	66910988	1794	1794	1794	1794	0
371	20240802	144700	66910988	1794	1794	1794	1794	0
372	20240802	144600	66910988	1794	1794	1794	1794	1
373	20240802	144500	66909194	1792	1795	1795	1792	252
374	20240802	144400	66457009	1797	1797	1797	1797	0
375	20240802	144300	66457009	1797	1797	1797	1797	0
376	20240802	144200	66457009	1797	1794	1797	1794	21
377	20240802	144100	66419302	1794	1794	1794	1794	0
378	20240802	144000	66419302	1794	1794	1794	1794	0
379	20240802	143900	66419302	1794	1794	1794	1794	0
380	20240802	143800	66419302	1794	1794	1794	1794	0
381	20240802	143700	66419302	1794	1794	1794	1794	0
382	20240802	143600	66419302	1794	1794	1794	1794	0
383	20240802	143500	66419302	1794	1794	1794	1794	0
384	20240802	143400	66419302	1794	1794	1794	1794	0
385	20240802	143300	66419302	1794	1794	1794	1794	0
386	20240802	143200	66419302	1794	1796	1796	1794	30
387	20240802	143100	66365426	1796	1796	1796	1796	0
388	20240802	143000	66365426	1796	1796	1796	1796	0
389	20240802	142900	66365426	1796	1796	1796	1796	0
390	20240802	142800	66365426	1796	1796	1796	1796	0
391	20240802	142700	66365426	1796	1796	1796	1796	2
392	20240802	142600	66361834	1797	1797	1797	1797	0
393	20240802	142500	66361834	1797	1797	1797	1797	0
394	20240802	142400	66361834	1797	1797	1797	1797	1020
395	20240802	142300	64528894	1797	1798	1798	1797	11
396	20240802	142200	64509117	1797	1797	1797	1797	18
397	20240802	142100	64476771	1797	1797	1797	1797	3
398	20240802	142000	64471380	1798	1798	1798	1798	50
399	20240802	141900	64381480	1798	1798	1798	1798	100
400	20240802	141800	64201680	1798	1798	1798	1798	0
401	20240802	141700	64201680	1798	1798	1798	1798	18
402	20240802	141600	64169316	1797	1797	1797	1797	0
403	20240802	141500	64169316	1797	1797	1797	1797	56
404	20240802	141400	64068684	1797	1797	1797	1797	33
405	20240802	141300	64009383	1797	1797	1797	1797	0
406	20240802	141200	64009383	1797	1797	1797	1797	0
407	20240802	141100	64009383	1797	1797	1797	1797	0
408	20240802	141000	64009383	1797	1797	1797	1797	0
409	20240802	140900	64009383	1797	1797	1797	1797	0
410	20240802	140800	64009383	1797	1797	1797	1797	0
411	20240802	140700	64009383	1797	1798	1798	1797	3
412	20240802	140600	64003991	1798	1798	1798	1798	0
413	20240802	140500	64003991	1798	1798	1798	1798	0
414	20240802	140400	64003991	1798	1798	1798	1798	0
415	20240802	140300	64003991	1798	1799	1799	1798	2
416	20240802	140200	64000394	1799	1799	1799	1799	0
417	20240802	140100	64000394	1799	1799	1799	1799	0
418	20240802	140000	64000394	1799	1799	1799	1799	1
419	20240802	135900	63998595	1799	1799	1799	1799	100
420	20240802	135800	63818695	1801	1801	1801	1801	0
421	20240802	135700	63818695	1801	1801	1801	1801	0
422	20240802	135600	63818695	1801	1801	1801	1801	0
423	20240802	135500	63818695	1801	1786	1801	1786	98
424	20240802	135400	63643623	1786	1786	1786	1786	90
425	20240802	135300	63482883	1786	1786	1786	1786	0
426	20240802	135200	63482883	1786	1786	1786	1786	0
427	20240802	135100	63482883	1786	1786	1786	1786	0
428	20240802	135000	63482883	1786	1786	1786	1786	12
429	20240802	134900	63461451	1786	1790	1790	1786	804
430	20240802	134800	62024295	1790	1790	1790	1790	1
431	20240802	134700	62022505	1802	1802	1802	1802	0
432	20240802	134600	62022505	1802	1802	1802	1802	0
433	20240802	134500	62022505	1802	1802	1802	1802	0
434	20240802	134400	62022505	1802	1802	1802	1802	0
435	20240802	134300	62022505	1802	1801	1802	1801	4
436	20240802	134200	62015299	1800	1800	1800	1800	0
437	20240802	134100	62015299	1800	1800	1800	1800	0
438	20240802	134000	62015299	1800	1800	1800	1800	749
439	20240802	133900	60667099	1788	1788	1788	1788	0
440	20240802	133800	60667099	1788	1788	1788	1788	0
441	20240802	133700	60667099	1788	1788	1788	1788	43
442	20240802	133600	60590215	1788	1788	1788	1788	0
443	20240802	133500	60590215	1788	1788	1788	1788	0
444	20240802	133400	60590215	1788	1788	1788	1788	0
445	20240802	133300	60590215	1788	1788	1788	1788	0
446	20240802	133200	60590215	1788	1788	1788	1788	0
447	20240802	133100	60590215	1788	1788	1788	1788	0
448	20240802	133000	60590215	1788	1788	1788	1788	0
449	20240802	132900	60590215	1788	1788	1788	1788	0
450	20240802	132800	60590215	1788	1788	1788	1788	0
451	20240802	132700	60590215	1788	1788	1788	1788	0
452	20240802	132600	60590215	1788	1788	1788	1788	0
453	20240802	132500	60590215	1788	1788	1788	1788	100
454	20240802	132400	60411415	1788	1788	1788	1788	0
455	20240802	132300	60411415	1788	1788	1788	1788	0
456	20240802	132200	60411415	1788	1788	1788	1788	0
457	20240802	132100	60411415	1788	1788	1788	1788	3
458	20240802	132000	60406051	1788	1788	1788	1788	0
459	20240802	131900	60406051	1788	1788	1788	1788	0
460	20240802	131800	60406051	1788	1788	1788	1788	298
461	20240802	131700	59873227	1788	1788	1788	1788	0
462	20240802	131600	59873227	1788	1788	1788	1788	1
463	20240802	131500	59871439	1788	1788	1788	1788	0
464	20240802	131400	59871439	1788	1787	1788	1787	2
465	20240802	131300	59867864	1787	1787	1787	1787	0
466	20240802	131200	59867864	1787	1787	1787	1787	100
467	20240802	131100	59689164	1787	1787	1787	1787	1
468	20240802	131000	59687377	1776	1776	1776	1776	0
469	20240802	130900	59687377	1776	1776	1776	1776	0
470	20240802	130800	59687377	1776	1778	1779	1776	353
471	20240802	130700	59059777	1778	1778	1778	1778	0
472	20240802	130600	59059777	1778	1778	1778	1778	125
473	20240802	130500	58837527	1775	1775	1775	1775	101
474	20240802	130400	58658252	1778	1778	1778	1778	0
475	20240802	130300	58658252	1778	1778	1778	1778	0
476	20240802	130200	58658252	1778	1778	1778	1778	54
477	20240802	130100	58562240	1778	1778	1778	1778	0
478	20240802	130000	58562240	1778	1778	1778	1778	0
479	20240802	125900	58562240	1778	1784	1784	1778	68
480	20240802	125800	58441150	1788	1788	1788	1788	15
481	20240802	125700	58414330	1788	1788	1788	1788	200
482	20240802	125600	58056730	1788	1788	1788	1788	0
483	20240802	125500	58056730	1788	1788	1788	1788	100
484	20240802	125400	57877930	1788	1788	1788	1788	0
485	20240802	125300	57877930	1788	1788	1788	1788	1
486	20240802	125200	57876142	1788	1788	1788	1788	50
487	20240802	125100	57786742	1788	1788	1788	1788	1
488	20240802	125000	57784954	1768	1768	1768	1768	1
489	20240802	124900	57783186	1767	1767	1767	1767	0
490	20240802	124800	57783186	1767	1767	1767	1767	0
491	20240802	124700	57783186	1767	1767	1767	1767	0
492	20240802	124600	57783186	1767	1767	1767	1767	592
493	20240802	124500	56737122	1767	1767	1767	1767	504
494	20240802	124400	55846554	1761	1761	1761	1761	0
495	20240802	124300	55846554	1761	1761	1761	1761	0
496	20240802	124200	55846554	1761	1793	1793	1761	1508
497	20240802	124100	53179774	1793	1793	1793	1793	85
498	20240802	124000	53027369	1793	1793	1793	1793	0
499	20240802	123900	53027369	1793	1793	1793	1793	0
500	20240802	123800	53027369	1793	1793	1793	1793	0
501	20240802	123700	53027369	1793	1793	1793	1793	87
502	20240802	123600	52871378	1793	1793	1793	1793	46
503	20240802	123500	52788900	1793	1793	1793	1793	0
504	20240802	123400	52788900	1793	1793	1793	1793	0
505	20240802	123300	52788900	1793	1793	1793	1793	0
506	20240802	123200	52788900	1793	1793	1793	1793	9
507	20240802	123100	52772763	1793	1793	1793	1793	1
508	20240802	123000	52770970	1776	1778	1778	1776	354
509	20240802	122900	52142166	1800	1797	1800	1771	2549
510	20240802	122800	47590586	1797	1797	1797	1797	0
511	20240802	122700	47590586	1797	1797	1797	1797	0
512	20240802	122600	47590586	1797	1797	1797	1797	0
513	20240802	122500	47590586	1797	1797	1797	1797	5
514	20240802	122400	47581601	1800	1800	1800	1800	0
515	20240802	122300	47581601	1800	1800	1800	1800	0
516	20240802	122200	47581601	1800	1800	1800	1800	10
517	20240802	122100	47563601	1797	1797	1797	1797	300
518	20240802	122000	47024501	1797	1797	1797	1797	0
519	20240802	121900	47024501	1797	1797	1797	1797	0
520	20240802	121800	47024501	1797	1797	1797	1797	0
521	20240802	121700	47024501	1797	1797	1797	1797	0
522	20240802	121600	47024501	1797	1797	1797	1797	720
523	20240802	121500	45730661	1797	1798	1798	1797	12
524	20240802	121400	45709096	1799	1799	1799	1799	557
525	20240802	121300	44707053	1800	1803	1803	1800	1455
526	20240802	121200	42087232	1804	1804	1804	1804	0
527	20240802	121100	42087232	1804	1806	1806	1804	1098
528	20240802	121000	40105123	1805	1805	1805	1805	0
529	20240802	120900	40105123	1805	1805	1805	1805	0
530	20240802	120800	40105123	1805	1808	1808	1805	4
531	20240802	120700	40097897	1809	1809	1809	1809	0
532	20240802	120600	40097897	1809	1809	1809	1809	0
533	20240802	120500	40097897	1809	1809	1809	1809	3
534	20240802	120400	40092470	1809	1809	1809	1809	0
535	20240802	120300	40092470	1809	1809	1809	1809	0
536	20240802	120200	40092470	1809	1809	1809	1809	0
537	20240802	120100	40092470	1809	1809	1809	1809	0
538	20240802	120000	40092470	1809	1809	1809	1809	25
539	20240802	115900	40047245	1809	1814	1814	1809	2616
540	20240802	115800	35308481	1814	1814	1814	1814	0
541	20240802	115700	35308481	1814	1818	1818	1814	2000
542	20240802	115600	31679565	1824	1824	1824	1824	0
543	20240802	115500	31679565	1824	1824	1824	1824	0
544	20240802	115400	31679565	1824	1824	1824	1824	9
545	20240802	115300	31663149	1824	1824	1824	1824	1
546	20240802	115200	31661325	1820	1820	1820	1820	0
547	20240802	115100	31661325	1820	1820	1820	1820	0
548	20240802	115000	31661325	1820	1820	1820	1820	0
549	20240802	114900	31661325	1820	1820	1820	1820	0
550	20240802	114800	31661325	1820	1820	1820	1820	0
551	20240802	114700	31661325	1820	1820	1820	1820	0
552	20240802	114600	31661325	1820	1820	1820	1820	0
553	20240802	114500	31661325	1820	1820	1820	1820	0
554	20240802	114400	31661325	1820	1820	1820	1820	0
555	20240802	114300	31661325	1820	1820	1820	1820	0
556	20240802	114200	31661325	1820	1820	1820	1820	0
557	20240802	114100	31661325	1820	1820	1820	1820	0
558	20240802	114000	31661325	1820	1820	1820	1820	0
559	20240802	113900	31661325	1820	1820	1820	1820	0
560	20240802	113800	31661325	1820	1820	1820	1820	0
561	20240802	113700	31661325	1820	1820	1820	1820	0
562	20240802	113600	31661325	1820	1820	1820	1820	4
563	20240802	113500	31654045	1820	1820	1820	1820	0
564	20240802	113400	31654045	1820	1820	1820	1820	0
565	20240802	113300	31654045	1820	1820	1820	1820	0
566	20240802	113200	31654045	1820	1820	1820	1820	0
567	20240802	113100	31654045	1820	1820	1820	1820	0
568	20240802	113000	31654045	1820	1820	1820	1820	0
569	20240802	112900	31654045	1820	1820	1820	1820	1
570	20240802	112800	31652225	1820	1820	1820	1819	55
571	20240802	112700	31552131	1820	1820	1820	1820	0
572	20240802	112600	31552131	1820	1820	1820	1820	0
573	20240802	112500	31552131	1820	1820	1820	1820	21
574	20240802	112400	31513911	1820	1820	1820	1820	2
575	20240802	112300	31510271	1824	1824	1824	1824	0
576	20240802	112200	31510271	1824	1824	1824	1824	0
577	20240802	112100	31510271	1824	1824	1824	1824	0
578	20240802	112000	31510271	1824	1824	1824	1824	0
579	20240802	111900	31510271	1824	1824	1824	1824	75
580	20240802	111800	31373471	1824	1824	1824	1824	0
581	20240802	111700	31373471	1824	1824	1824	1824	0
582	20240802	111600	31373471	1824	1824	1824	1824	0
583	20240802	111500	31373471	1824	1824	1824	1824	0
584	20240802	111400	31373471	1824	1824	1824	1824	2
585	20240802	111300	31369823	1824	1824	1824	1824	0
586	20240802	111200	31369823	1824	1824	1824	1824	0
587	20240802	111100	31369823	1824	1824	1824	1824	0
588	20240802	111000	31369823	1824	1824	1824	1824	0
589	20240802	110900	31369823	1824	1824	1824	1824	0
590	20240802	110800	31369823	1824	1824	1824	1824	0
591	20240802	110700	31369823	1824	1824	1824	1824	0
592	20240802	110600	31369823	1824	1824	1824	1824	0
593	20240802	110500	31369823	1824	1824	1824	1824	0
594	20240802	110400	31369823	1824	1824	1824	1824	0
595	20240802	110300	31369823	1824	1824	1824	1824	0
596	20240802	110200	31369823	1824	1824	1824	1824	5
597	20240802	110100	31360703	1824	1824	1824	1824	69
598	20240802	110000	31234847	1824	1824	1824	1824	0
599	20240802	105900	31234847	1824	1824	1824	1824	0
600	20240802	105800	31234847	1824	1824	1824	1824	4
601	20240802	105700	31227551	1824	1824	1824	1824	500
602	20240802	105600	30315551	1824	1824	1824	1824	0
603	20240802	105500	30315551	1824	1824	1824	1824	0
604	20240802	105400	30315551	1824	1824	1824	1824	274
605	20240802	105300	29815775	1824	1824	1824	1824	0
606	20240802	105200	29815775	1824	1824	1824	1824	0
607	20240802	105100	29815775	1824	1824	1824	1824	0
608	20240802	105000	29815775	1824	1824	1824	1824	0
609	20240802	104900	29815775	1824	1824	1824	1824	0
610	20240802	104800	29815775	1824	1824	1824	1824	0
611	20240802	104700	29815775	1824	1824	1824	1824	0
612	20240802	104600	29815775	1824	1824	1824	1824	0
613	20240802	104500	29815775	1824	1824	1824	1824	74
614	20240802	104400	29680799	1824	1824	1824	1824	1
615	20240802	104300	29678975	1820	1820	1820	1820	14
616	20240802	104200	29653495	1820	1820	1820	1820	486
617	20240802	104100	28768975	1824	1824	1824	1824	0
618	20240802	104000	28768975	1824	1824	1824	1824	0
619	20240802	103900	28768975	1824	1824	1824	1824	0
620	20240802	103800	28768975	1824	1824	1824	1824	40
621	20240802	103700	28696015	1824	1824	1824	1824	0
622	20240802	103600	28696015	1824	1824	1824	1824	0
623	20240802	103500	28696015	1824	1824	1824	1824	0
624	20240802	103400	28696015	1824	1824	1824	1824	1
625	20240802	103300	28694191	1824	1824	1824	1824	0
626	20240802	103200	28694191	1824	1824	1824	1824	0
627	20240802	103100	28694191	1824	1824	1824	1824	0
628	20240802	103000	28694191	1824	1824	1824	1824	0
629	20240802	102900	28694191	1824	1824	1824	1824	0
630	20240802	102800	28694191	1824	1824	1824	1824	1
631	20240802	102700	28692367	1824	1824	1824	1824	0
632	20240802	102600	28692367	1824	1824	1824	1824	0
633	20240802	102500	28692367	1824	1824	1824	1824	0
634	20240802	102400	28692367	1824	1824	1824	1824	1
635	20240802	102300	28690543	1820	1820	1820	1820	10
636	20240802	102200	28672343	1820	1820	1820	1820	0
637	20240802	102100	28672343	1820	1820	1820	1820	16
638	20240802	102000	28643223	1824	1824	1824	1824	0
639	20240802	101900	28643223	1824	1824	1824	1824	0
640	20240802	101800	28643223	1824	1824	1824	1824	50
641	20240802	101700	28552023	1824	1824	1824	1824	0
642	20240802	101600	28552023	1824	1824	1824	1824	0
643	20240802	101500	28552023	1824	1824	1824	1824	0
644	20240802	101400	28552023	1824	1824	1824	1824	0
645	20240802	101300	28552023	1824	1824	1824	1824	100
646	20240802	101200	28369623	1824	1824	1824	1824	0
647	20240802	101100	28369623	1824	1824	1824	1824	1
648	20240802	101000	28367799	1818	1818	1818	1818	0
649	20240802	100900	28367799	1818	1819	1819	1818	12
650	20240802	100800	28345982	1824	1824	1824	1824	0
651	20240802	100700	28345982	1824	1824	1824	1824	0
652	20240802	100600	28345982	1824	1824	1824	1824	0
653	20240802	100500	28345982	1824	1824	1824	1824	0
654	20240802	100400	28345982	1824	1824	1824	1824	0
655	20240802	100300	28345982	1824	1824	1824	1824	0
656	20240802	100200	28345982	1824	1824	1824	1824	0
657	20240802	100100	28345982	1824	1824	1824	1824	0
658	20240802	100000	28345982	1824	1824	1824	1824	0
659	20240802	095900	28345982	1824	1824	1824	1824	1
660	20240802	095800	28344158	1814	1814	1814	1814	0
661	20240802	095700	28344158	1814	1814	1814	1814	0
662	20240802	095600	28344158	1814	1814	1814	1814	0
663	20240802	095500	28344158	1814	1814	1814	1814	0
664	20240802	095400	28344158	1814	1814	1814	1814	10
665	20240802	095300	28326018	1813	1813	1813	1813	348
666	20240802	095200	27695094	1813	1813	1813	1813	0
667	20240802	095100	27695094	1813	1813	1813	1813	47
668	20240802	095000	27609883	1809	1813	1813	1809	357
669	20240802	094900	26963067	1813	1813	1813	1813	0
670	20240802	094800	26963067	1813	1813	1813	1813	0
671	20240802	094700	26963067	1813	1820	1820	1813	572
672	20240802	094600	25926024	1813	1813	1813	1813	0
673	20240802	094500	25926024	1813	1813	1813	1813	0
674	20240802	094400	25926024	1813	1815	1815	1813	345
675	20240802	094300	25300391	1812	1812	1812	1812	0
676	20240802	094200	25300391	1812	1812	1812	1812	0
677	20240802	094100	25300391	1812	1812	1812	1812	0
678	20240802	094000	25300391	1812	1812	1812	1812	0
679	20240802	093900	25300391	1812	1812	1812	1812	0
680	20240802	093800	25300391	1812	1812	1812	1812	0
681	20240802	093700	25300391	1812	1820	1820	1812	1302
682	20240802	093600	22940749	1812	1812	1812	1812	0
683	20240802	093500	22940749	1812	1812	1812	1812	34
684	20240802	093400	22879141	1820	1820	1820	1820	0
685	20240802	093300	22879141	1820	1820	1820	1820	2
686	20240802	093200	22875501	1820	1820	1820	1820	51
687	20240802	093100	22782681	1822	1822	1822	1822	20
688	20240802	093000	22746241	1824	1824	1824	1824	0
689	20240802	092900	22746241	1824	1824	1824	1824	0
690	20240802	092800	22746241	1824	1824	1824	1824	0
691	20240802	092700	22746241	1824	1822	1824	1822	467
692	20240802	092600	21894819	1823	1823	1823	1811	759
693	20240802	092500	20518647	1822	1822	1822	1822	10
694	20240802	092400	20500427	1811	1817	1817	1811	456
695	20240802	092300	19671897	1817	1824	1824	1817	2157
696	20240802	092200	15745549	1824	1824	1824	1824	0
697	20240802	092100	15745549	1824	1824	1824	1824	0
698	20240802	092000	15745549	1824	1824	1824	1824	0
699	20240802	091900	15745549	1824	1832	1832	1824	828
700	20240802	091800	14234420	1871	1871	1871	1871	1
701	20240802	091700	14232549	1839	1825	1839	1825	421
702	20240802	091600	13460866	1833	1833	1833	1833	2
703	20240802	091500	13457200	1824	1824	1824	1824	507
704	20240802	091400	12532432	1834	1834	1834	1834	0
705	20240802	091300	12532432	1834	1834	1834	1834	100
706	20240802	091200	12349032	1834	1834	1834	1834	35
707	20240802	091100	12284842	1834	1834	1834	1834	0
708	20240802	091000	12284842	1834	1834	1835	1834	40
709	20240802	090900	12211467	1825	1826	1826	1825	52
710	20240802	090800	12116563	1820	1820	1820	1820	0
711	20240802	090700	12116563	1820	1820	1823	1820	1895
712	20240802	090600	8667657	1820	1843	1850	1817	922
713	20240802	090500	6985349	1844	1848	1853	1844	432
714	20240802	090400	6187480	1849	1853	1853	1849	1200
715	20240802	090300	3964932	1865	1865	1865	1865	2054
716	20240802	090200	134222	1865	1865	1865	1865	0
717	20240802	090100	134222	1865	1865	1865	1865	0
718	20240802	090000	134222	1865	1892	1892	1865	71