KissMeData/369370/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211700	65598876	1650	1650	1650	1650	486
3	20240802	211600	65598876	1650	1650	1650	1650	0
4	20240802	211500	65598876	1650	1650	1650	1650	0
5	20240802	211400	65598876	1650	1650	1650	1650	0
6	20240802	211300	65598876	1650	1650	1650	1650	0
7	20240802	211200	65598876	1650	1650	1650	1650	0
8	20240802	211100	65598876	1650	1650	1650	1650	0
9	20240802	211000	65598876	1650	1650	1650	1650	0
10	20240802	210900	65598876	1650	1650	1650	1650	0
11	20240802	210800	65598876	1650	1650	1650	1650	0
12	20240802	210700	65598876	1650	1650	1650	1650	0
13	20240802	210600	65598876	1650	1650	1650	1650	0
14	20240802	210500	65598876	1650	1650	1650	1650	0
15	20240802	210400	65598876	1650	1650	1650	1650	0
16	20240802	210300	65598876	1650	1650	1650	1650	0
17	20240802	210200	65598876	1650	1650	1650	1650	0
18	20240802	210100	65598876	1650	1650	1650	1650	0
19	20240802	210000	65598876	1650	1650	1650	1650	0
20	20240802	205900	65598876	1650	1650	1650	1650	0
21	20240802	205800	65598876	1650	1650	1650	1650	0
22	20240802	205700	65598876	1650	1650	1650	1650	0
23	20240802	205600	65598876	1650	1650	1650	1650	0
24	20240802	205500	65598876	1650	1650	1650	1650	0
25	20240802	205400	65598876	1650	1650	1650	1650	0
26	20240802	205300	65598876	1650	1650	1650	1650	0
27	20240802	205200	65598876	1650	1650	1650	1650	0
28	20240802	205100	65598876	1650	1650	1650	1650	0
29	20240802	205000	65598876	1650	1650	1650	1650	0
30	20240802	204900	65598876	1650	1650	1650	1650	0
31	20240802	204800	65598876	1650	1650	1650	1650	0
32	20240802	204700	65598876	1650	1650	1650	1650	486
33	20240802	204600	65598876	1650	1650	1650	1650	0
34	20240802	204500	65598876	1650	1650	1650	1650	0
35	20240802	204400	65598876	1650	1650	1650	1650	0
36	20240802	204300	65598876	1650	1650	1650	1650	0
37	20240802	204200	65598876	1650	1650	1650	1650	0
38	20240802	204100	65598876	1650	1650	1650	1650	0
39	20240802	204000	65598876	1650	1650	1650	1650	0
40	20240802	203900	65598876	1650	1650	1650	1650	0
41	20240802	203800	65598876	1650	1650	1650	1650	0
42	20240802	203700	65598876	1650	1650	1650	1650	0
43	20240802	203600	65598876	1650	1650	1650	1650	0
44	20240802	203500	65598876	1650	1650	1650	1650	0
45	20240802	203400	65598876	1650	1650	1650	1650	0
46	20240802	203300	65598876	1650	1650	1650	1650	0
47	20240802	203200	65598876	1650	1650	1650	1650	0
48	20240802	203100	65598876	1650	1650	1650	1650	0
49	20240802	203000	65598876	1650	1650	1650	1650	0
50	20240802	202900	65598876	1650	1650	1650	1650	0
51	20240802	202800	65598876	1650	1650	1650	1650	0
52	20240802	202700	65598876	1650	1650	1650	1650	0
53	20240802	202600	65598876	1650	1650	1650	1650	0
54	20240802	202500	65598876	1650	1650	1650	1650	0
55	20240802	202400	65598876	1650	1650	1650	1650	0
56	20240802	202300	65598876	1650	1650	1650	1650	0
57	20240802	202200	65598876	1650	1650	1650	1650	0
58	20240802	202100	65598876	1650	1650	1650	1650	0
59	20240802	202000	65598876	1650	1650	1650	1650	0
60	20240802	201900	65598876	1650	1650	1650	1650	0
61	20240802	201800	65598876	1650	1650	1650	1650	0
62	20240802	201700	65598876	1650	1650	1650	1650	486
63	20240802	201600	65598876	1650	1650	1650	1650	0
64	20240802	201500	65598876	1650	1650	1650	1650	0
65	20240802	201400	65598876	1650	1650	1650	1650	0
66	20240802	201300	65598876	1650	1650	1650	1650	0
67	20240802	201200	65598876	1650	1650	1650	1650	0
68	20240802	201100	65598876	1650	1650	1650	1650	0
69	20240802	201000	65598876	1650	1650	1650	1650	0
70	20240802	200900	65598876	1650	1650	1650	1650	0
71	20240802	200800	65598876	1650	1650	1650	1650	0
72	20240802	200700	65598876	1650	1650	1650	1650	0
73	20240802	200600	65598876	1650	1650	1650	1650	0
74	20240802	200500	65598876	1650	1650	1650	1650	0
75	20240802	200400	65598876	1650	1650	1650	1650	0
76	20240802	200300	65598876	1650	1650	1650	1650	0
77	20240802	200200	65598876	1650	1650	1650	1650	0
78	20240802	200100	65598876	1650	1650	1650	1650	0
79	20240802	200000	65598876	1650	1650	1650	1650	0
80	20240802	195900	65598876	1650	1650	1650	1650	0
81	20240802	195800	65598876	1650	1650	1650	1650	0
82	20240802	195700	65598876	1650	1650	1650	1650	0
83	20240802	195600	65598876	1650	1650	1650	1650	0
84	20240802	195500	65598876	1650	1650	1650	1650	0
85	20240802	195400	65598876	1650	1650	1650	1650	0
86	20240802	195300	65598876	1650	1650	1650	1650	0
87	20240802	195200	65598876	1650	1650	1650	1650	0
88	20240802	195100	65598876	1650	1650	1650	1650	0
89	20240802	195000	65598876	1650	1650	1650	1650	0
90	20240802	194900	65598876	1650	1650	1650	1650	0
91	20240802	194800	65598876	1650	1650	1650	1650	0
92	20240802	194700	65598876	1650	1650	1650	1650	486
93	20240802	194600	65598876	1650	1650	1650	1650	0
94	20240802	194500	65598876	1650	1650	1650	1650	0
95	20240802	194400	65598876	1650	1650	1650	1650	0
96	20240802	194300	65598876	1650	1650	1650	1650	0
97	20240802	194200	65598876	1650	1650	1650	1650	0
98	20240802	194100	65598876	1650	1650	1650	1650	0
99	20240802	194000	65598876	1650	1650	1650	1650	0
100	20240802	193900	65598876	1650	1650	1650	1650	0
101	20240802	193800	65598876	1650	1650	1650	1650	0
102	20240802	193700	65598876	1650	1650	1650	1650	0
103	20240802	193600	65598876	1650	1650	1650	1650	0
104	20240802	193500	65598876	1650	1650	1650	1650	0
105	20240802	193400	65598876	1650	1650	1650	1650	0
106	20240802	193300	65598876	1650	1650	1650	1650	0
107	20240802	193200	65598876	1650	1650	1650	1650	0
108	20240802	193100	65598876	1650	1650	1650	1650	0
109	20240802	193000	65598876	1650	1650	1650	1650	0
110	20240802	192900	65598876	1650	1650	1650	1650	0
111	20240802	192800	65598876	1650	1650	1650	1650	0
112	20240802	192700	65598876	1650	1650	1650	1650	0
113	20240802	192600	65598876	1650	1650	1650	1650	0
114	20240802	192500	65598876	1650	1650	1650	1650	0
115	20240802	192400	65598876	1650	1650	1650	1650	0
116	20240802	192300	65598876	1650	1650	1650	1650	0
117	20240802	192200	65598876	1650	1650	1650	1650	0
118	20240802	192100	65598876	1650	1650	1650	1650	0
119	20240802	192000	65598876	1650	1650	1650	1650	0
120	20240802	191900	65598876	1650	1650	1650	1650	0
121	20240802	191800	65598876	1650	1650	1650	1650	0
122	20240802	191700	65598876	1650	1650	1650	1650	486
123	20240802	191600	65598876	1650	1650	1650	1650	0
124	20240802	191500	65598876	1650	1650	1650	1650	0
125	20240802	191400	65598876	1650	1650	1650	1650	0
126	20240802	191300	65598876	1650	1650	1650	1650	0
127	20240802	191200	65598876	1650	1650	1650	1650	0
128	20240802	191100	65598876	1650	1650	1650	1650	0
129	20240802	191000	65598876	1650	1650	1650	1650	0
130	20240802	190900	65598876	1650	1650	1650	1650	0
131	20240802	190800	65598876	1650	1650	1650	1650	0
132	20240802	190700	65598876	1650	1650	1650	1650	0
133	20240802	190600	65598876	1650	1650	1650	1650	0
134	20240802	190500	65598876	1650	1650	1650	1650	0
135	20240802	190400	65598876	1650	1650	1650	1650	0
136	20240802	190300	65598876	1650	1650	1650	1650	0
137	20240802	190200	65598876	1650	1650	1650	1650	0
138	20240802	190100	65598876	1650	1650	1650	1650	0
139	20240802	190000	65598876	1650	1650	1650	1650	0
140	20240802	185900	65598876	1650	1650	1650	1650	0
141	20240802	185800	65598876	1650	1650	1650	1650	0
142	20240802	185700	65598876	1650	1650	1650	1650	0
143	20240802	185600	65598876	1650	1650	1650	1650	0
144	20240802	185500	65598876	1650	1650	1650	1650	0
145	20240802	185400	65598876	1650	1650	1650	1650	0
146	20240802	185300	65598876	1650	1650	1650	1650	0
147	20240802	185200	65598876	1650	1650	1650	1650	0
148	20240802	185100	65598876	1650	1650	1650	1650	0
149	20240802	185000	65598876	1650	1650	1650	1650	0
150	20240802	184900	65598876	1650	1650	1650	1650	0
151	20240802	184800	65598876	1650	1650	1650	1650	0
152	20240802	184700	65598876	1650	1650	1650	1650	486
153	20240802	184600	65598876	1650	1650	1650	1650	0
154	20240802	184500	65598876	1650	1650	1650	1650	0
155	20240802	184400	65598876	1650	1650	1650	1650	0
156	20240802	184300	65598876	1650	1650	1650	1650	0
157	20240802	184200	65598876	1650	1650	1650	1650	0
158	20240802	184100	65598876	1650	1650	1650	1650	0
159	20240802	184000	65598876	1650	1650	1650	1650	0
160	20240802	183900	65598876	1650	1650	1650	1650	0
161	20240802	183800	65598876	1650	1650	1650	1650	0
162	20240802	183700	65598876	1650	1650	1650	1650	0
163	20240802	183600	65598876	1650	1650	1650	1650	0
164	20240802	183500	65598876	1650	1650	1650	1650	0
165	20240802	183400	65598876	1650	1650	1650	1650	0
166	20240802	183300	65598876	1650	1650	1650	1650	0
167	20240802	183200	65598876	1650	1650	1650	1650	0
168	20240802	183100	65598876	1650	1650	1650	1650	0
169	20240802	183000	65598876	1650	1650	1650	1650	0
170	20240802	182900	65598876	1650	1650	1650	1650	0
171	20240802	182800	65598876	1650	1650	1650	1650	0
172	20240802	182700	65598876	1650	1650	1650	1650	0
173	20240802	182600	65598876	1650	1650	1650	1650	0
174	20240802	182500	65598876	1650	1650	1650	1650	0
175	20240802	182400	65598876	1650	1650	1650	1650	0
176	20240802	182300	65598876	1650	1650	1650	1650	0
177	20240802	182200	65598876	1650	1650	1650	1650	0
178	20240802	182100	65598876	1650	1650	1650	1650	0
179	20240802	182000	65598876	1650	1650	1650	1650	0
180	20240802	181900	65598876	1650	1650	1650	1650	0
181	20240802	181800	65598876	1650	1650	1650	1650	0
182	20240802	181700	65598876	1650	1650	1650	1650	486
183	20240802	181600	65598876	1650	1650	1650	1650	0
184	20240802	181500	65598876	1650	1650	1650	1650	0
185	20240802	181400	65598876	1650	1650	1650	1650	0
186	20240802	181300	65598876	1650	1650	1650	1650	0
187	20240802	181200	65598876	1650	1650	1650	1650	0
188	20240802	181100	65598876	1650	1650	1650	1650	0
189	20240802	181000	65598876	1650	1650	1650	1650	0
190	20240802	180900	65598876	1650	1650	1650	1650	0
191	20240802	180800	65598876	1650	1650	1650	1650	0
192	20240802	180700	65598876	1650	1650	1650	1650	0
193	20240802	180600	65598876	1650	1650	1650	1650	0
194	20240802	180500	65598876	1650	1650	1650	1650	0
195	20240802	180400	65598876	1650	1650	1650	1650	0
196	20240802	180300	65598876	1650	1650	1650	1650	0
197	20240802	180200	65598876	1650	1650	1650	1650	0
198	20240802	180100	65598876	1650	1650	1650	1650	0
199	20240802	180000	65598876	1650	1650	1650	1650	0
200	20240802	175900	65598876	1650	1650	1650	1650	0
201	20240802	175800	65598876	1650	1650	1650	1650	0
202	20240802	175700	65598876	1650	1650	1650	1650	0
203	20240802	175600	65598876	1650	1650	1650	1650	0
204	20240802	175500	65598876	1650	1650	1650	1650	0
205	20240802	175400	65598876	1650	1650	1650	1650	0
206	20240802	175300	65598876	1650	1650	1650	1650	0
207	20240802	175200	65598876	1650	1650	1650	1650	0
208	20240802	175100	65598876	1650	1650	1650	1650	0
209	20240802	175000	65598876	1650	1650	1650	1650	0
210	20240802	174900	65598876	1650	1650	1650	1650	0
211	20240802	174800	65598876	1650	1650	1650	1650	0
212	20240802	174700	65598876	1650	1650	1650	1650	486
213	20240802	174600	65598876	1650	1650	1650	1650	0
214	20240802	174500	65598876	1650	1650	1650	1650	0
215	20240802	174400	65598876	1650	1650	1650	1650	0
216	20240802	174300	65598876	1650	1650	1650	1650	0
217	20240802	174200	65598876	1650	1650	1650	1650	0
218	20240802	174100	65598876	1650	1650	1650	1650	0
219	20240802	174000	65598876	1650	1650	1650	1650	0
220	20240802	173900	65598876	1650	1650	1650	1650	0
221	20240802	173800	65598876	1650	1650	1650	1650	0
222	20240802	173700	65598876	1650	1650	1650	1650	0
223	20240802	173600	65598876	1650	1650	1650	1650	0
224	20240802	173500	65598876	1650	1650	1650	1650	0
225	20240802	173400	65598876	1650	1650	1650	1650	0
226	20240802	173300	65598876	1650	1650	1650	1650	0
227	20240802	173200	65598876	1650	1650	1650	1650	0
228	20240802	173100	65598876	1650	1650	1650	1650	0
229	20240802	173000	65598876	1650	1650	1650	1650	0
230	20240802	172900	65598876	1650	1650	1650	1650	0
231	20240802	172800	65598876	1650	1650	1650	1650	0
232	20240802	172700	65598876	1650	1650	1650	1650	0
233	20240802	172600	65598876	1650	1650	1650	1650	0
234	20240802	172500	65598876	1650	1650	1650	1650	0
235	20240802	172400	65598876	1650	1650	1650	1650	0
236	20240802	172300	65598876	1650	1650	1650	1650	0
237	20240802	172200	65598876	1650	1650	1650	1650	0
238	20240802	172100	65598876	1650	1650	1650	1650	0
239	20240802	172000	65598876	1650	1650	1650	1650	0
240	20240802	171900	65598876	1650	1650	1650	1650	0
241	20240802	171800	65598876	1650	1650	1650	1650	0
242	20240802	171700	65598876	1650	1650	1650	1650	486
243	20240802	171600	65598876	1650	1650	1650	1650	0
244	20240802	171500	65598876	1650	1650	1650	1650	0
245	20240802	171400	65598876	1650	1650	1650	1650	0
246	20240802	171300	65598876	1650	1650	1650	1650	0
247	20240802	171200	65598876	1650	1650	1650	1650	0
248	20240802	171100	65598876	1650	1650	1650	1650	0
249	20240802	171000	65598876	1650	1650	1650	1650	0
250	20240802	170900	65598876	1650	1650	1650	1650	0
251	20240802	170800	65598876	1650	1650	1650	1650	0
252	20240802	170700	65598876	1650	1650	1650	1650	0
253	20240802	170600	65598876	1650	1650	1650	1650	0
254	20240802	170500	65598876	1650	1650	1650	1650	0
255	20240802	170400	65598876	1650	1650	1650	1650	0
256	20240802	170300	65598876	1650	1650	1650	1650	0
257	20240802	170200	65598876	1650	1650	1650	1650	0
258	20240802	170100	65598876	1650	1650	1650	1650	0
259	20240802	170000	65598876	1650	1650	1650	1650	0
260	20240802	165900	65598876	1650	1650	1650	1650	0
261	20240802	165800	65598876	1650	1650	1650	1650	0
262	20240802	165700	65598876	1650	1650	1650	1650	0
263	20240802	165600	65598876	1650	1650	1650	1650	0
264	20240802	165500	65598876	1650	1650	1650	1650	0
265	20240802	165400	65598876	1650	1650	1650	1650	0
266	20240802	165300	65598876	1650	1650	1650	1650	0
267	20240802	165200	65598876	1650	1650	1650	1650	0
268	20240802	165100	65598876	1650	1650	1650	1650	0
269	20240802	165000	65598876	1650	1650	1650	1650	0
270	20240802	164900	65598876	1650	1650	1650	1650	0
271	20240802	164800	65598876	1650	1650	1650	1650	0
272	20240802	164700	65598876	1650	1650	1650	1650	486
273	20240802	164600	65598876	1650	1650	1650	1650	0
274	20240802	164500	65598876	1650	1650	1650	1650	0
275	20240802	164400	65598876	1650	1650	1650	1650	0
276	20240802	164300	65598876	1650	1650	1650	1650	0
277	20240802	164200	65598876	1650	1650	1650	1650	0
278	20240802	164100	65598876	1650	1650	1650	1650	0
279	20240802	164000	65598876	1650	1650	1650	1650	0
280	20240802	163900	65598876	1650	1650	1650	1650	0
281	20240802	163800	65598876	1650	1650	1650	1650	0
282	20240802	163700	65598876	1650	1650	1650	1650	0
283	20240802	163600	65598876	1650	1650	1650	1650	0
284	20240802	163500	65598876	1650	1650	1650	1650	0
285	20240802	163400	65598876	1650	1650	1650	1650	0
286	20240802	163300	65598876	1650	1650	1650	1650	0
287	20240802	163200	65598876	1650	1650	1650	1650	0
288	20240802	163100	65598876	1650	1650	1650	1650	0
289	20240802	163000	65598876	1650	1650	1650	1650	0
290	20240802	162900	65598876	1650	1650	1650	1650	0
291	20240802	162800	65598876	1650	1650	1650	1650	0
292	20240802	162700	65598876	1650	1650	1650	1650	0
293	20240802	162600	65598876	1650	1650	1650	1650	0
294	20240802	162500	65598876	1650	1650	1650	1650	0
295	20240802	162400	65598876	1650	1650	1650	1650	0
296	20240802	162300	65598876	1650	1650	1650	1650	0
297	20240802	162200	65598876	1650	1650	1650	1650	0
298	20240802	162100	65598876	1650	1650	1650	1650	0
299	20240802	162000	65598876	1650	1650	1650	1650	0
300	20240802	161900	65598876	1650	1650	1650	1650	0
301	20240802	161800	65598876	1650	1650	1650	1650	0
302	20240802	161700	65598876	1650	1650	1650	1650	486
303	20240802	161600	65598876	1650	1650	1650	1650	0
304	20240802	161500	65598876	1650	1650	1650	1650	0
305	20240802	161400	65598876	1650	1650	1650	1650	0
306	20240802	161300	65598876	1650	1650	1650	1650	0
307	20240802	161200	65598876	1650	1650	1650	1650	0
308	20240802	161100	65598876	1650	1650	1650	1650	0
309	20240802	161000	65598876	1650	1650	1650	1650	0
310	20240802	160900	65598876	1650	1650	1650	1650	0
311	20240802	160800	65598876	1650	1650	1650	1650	0
312	20240802	160700	65598876	1650	1650	1650	1650	0
313	20240802	160600	65598876	1650	1650	1650	1650	0
314	20240802	160500	65598876	1650	1650	1650	1650	0
315	20240802	160400	65598876	1650	1650	1650	1650	0
316	20240802	160300	65598876	1650	1650	1650	1650	0
317	20240802	160200	65598876	1650	1650	1650	1650	0
318	20240802	160100	65598876	1650	1650	1650	1650	0
319	20240802	160000	65598876	1650	1650	1650	1650	0
320	20240802	155900	65598876	1650	1650	1650	1650	0
321	20240802	155800	65598876	1650	1650	1650	1650	0
322	20240802	155700	65598876	1650	1650	1650	1650	0
323	20240802	155600	65598876	1650	1650	1650	1650	0
324	20240802	155500	65598876	1650	1650	1650	1650	0
325	20240802	155400	65598876	1650	1650	1650	1650	0
326	20240802	155300	65598876	1650	1650	1650	1650	0
327	20240802	155200	65598876	1650	1650	1650	1650	0
328	20240802	155100	65598876	1650	1650	1650	1650	0
329	20240802	155000	65598876	1650	1650	1650	1650	0
330	20240802	154900	65598876	1650	1650	1650	1650	0
331	20240802	154800	65598876	1650	1650	1650	1650	0
332	20240802	154700	65598876	1650	1650	1650	1650	486
333	20240802	154600	65598876	1650	1650	1650	1650	0
334	20240802	154500	65598876	1650	1650	1650	1650	0
335	20240802	154400	65598876	1650	1650	1650	1650	0
336	20240802	154300	65598876	1650	1650	1650	1650	0
337	20240802	154200	65598876	1650	1650	1650	1650	0
338	20240802	154100	65598876	1650	1650	1650	1650	0
339	20240802	154000	65598876	1650	1650	1650	1650	0
340	20240802	153900	65598876	1650	1650	1650	1650	0
341	20240802	153800	65598876	1650	1650	1650	1650	0
342	20240802	153700	65598876	1650	1650	1650	1650	0
343	20240802	153600	65598876	1650	1650	1650	1650	0
344	20240802	153500	65598876	1650	1650	1650	1650	0
345	20240802	153400	65598876	1650	1650	1650	1650	0
346	20240802	153300	65598876	1650	1650	1650	1650	0
347	20240802	153200	65598876	1650	1650	1650	1650	0
348	20240802	153100	65598876	1650	1650	1650	1650	0
349	20240802	153000	65598876	1650	1650	1650	1650	486
350	20240802	152900	64796976	1634	1634	1634	1634	0
351	20240802	152800	64796976	1634	1634	1634	1634	0
352	20240802	152700	64796976	1634	1634	1634	1634	0
353	20240802	152600	64796976	1634	1634	1634	1634	0
354	20240802	152500	64796976	1634	1634	1634	1634	0
355	20240802	152400	64796976	1634	1634	1634	1634	0
356	20240802	152300	64796976	1634	1634	1634	1634	0
357	20240802	152200	64796976	1634	1634	1634	1634	0
358	20240802	152100	64796976	1634	1634	1634	1634	0
359	20240802	152000	64796976	1634	1634	1634	1634	0
360	20240802	151900	64796976	1634	1634	1634	1634	327
361	20240802	151800	64262658	1635	1635	1635	1635	0
362	20240802	151700	64262658	1635	1635	1635	1635	0
363	20240802	151600	64262658	1635	1635	1635	1635	359
364	20240802	151500	63675693	1634	1634	1634	1634	0
365	20240802	151400	63675693	1634	1634	1634	1634	0
366	20240802	151300	63675693	1634	1634	1634	1634	0
367	20240802	151200	63675693	1634	1634	1634	1634	1
368	20240802	151100	63674059	1634	1635	1635	1634	316
369	20240802	151000	63157695	1637	1637	1637	1637	0
370	20240802	150900	63157695	1637	1637	1637	1637	2
371	20240802	150800	63154421	1634	1634	1634	1634	0
372	20240802	150700	63154421	1634	1634	1634	1634	0
373	20240802	150600	63154421	1634	1634	1634	1634	0
374	20240802	150500	63154421	1634	1634	1634	1634	0
375	20240802	150400	63154421	1634	1634	1634	1634	0
376	20240802	150300	63154421	1634	1634	1634	1634	0
377	20240802	150200	63154421	1634	1634	1634	1634	109
378	20240802	150100	62976315	1634	1634	1634	1634	0
379	20240802	150000	62976315	1634	1634	1634	1634	0
380	20240802	145900	62976315	1634	1634	1634	1634	0
381	20240802	145800	62976315	1634	1637	1637	1634	1532
382	20240802	145700	60471098	1637	1637	1637	1637	0
383	20240802	145600	60471098	1637	1637	1637	1637	2
384	20240802	145500	60467824	1637	1637	1637	1637	0
385	20240802	145400	60467824	1637	1637	1637	1637	1
386	20240802	145300	60466187	1647	1647	1647	1647	0
387	20240802	145200	60466187	1647	1647	1647	1647	0
388	20240802	145100	60466187	1647	1647	1647	1647	0
389	20240802	145000	60466187	1647	1647	1647	1647	0
390	20240802	144900	60466187	1647	1647	1647	1647	0
391	20240802	144800	60466187	1647	1647	1647	1647	0
392	20240802	144700	60466187	1647	1647	1647	1647	0
393	20240802	144600	60466187	1647	1647	1647	1647	0
394	20240802	144500	60466187	1647	1647	1647	1647	0
395	20240802	144400	60466187	1647	1647	1647	1647	0
396	20240802	144300	60466187	1647	1647	1647	1647	0
397	20240802	144200	60466187	1647	1647	1647	1647	0
398	20240802	144100	60466187	1647	1647	1647	1647	0
399	20240802	144000	60466187	1647	1647	1647	1647	0
400	20240802	143900	60466187	1647	1647	1647	1647	0
401	20240802	143800	60466187	1647	1647	1647	1647	0
402	20240802	143700	60466187	1647	1647	1647	1647	0
403	20240802	143600	60466187	1647	1647	1647	1647	0
404	20240802	143500	60466187	1647	1647	1647	1647	0
405	20240802	143400	60466187	1647	1647	1647	1647	0
406	20240802	143300	60466187	1647	1647	1647	1647	0
407	20240802	143200	60466187	1647	1647	1647	1647	0
408	20240802	143100	60466187	1647	1647	1647	1647	0
409	20240802	143000	60466187	1647	1647	1647	1647	0
410	20240802	142900	60466187	1647	1647	1647	1647	1
411	20240802	142800	60464540	1645	1645	1645	1645	15
412	20240802	142700	60439865	1647	1646	1647	1646	2
413	20240802	142600	60436572	1647	1647	1647	1647	0
414	20240802	142500	60436572	1647	1638	1647	1637	4
415	20240802	142400	60430013	1639	1639	1639	1639	191
416	20240802	142300	60116964	1639	1639	1639	1639	0
417	20240802	142200	60116964	1639	1639	1639	1639	0
418	20240802	142100	60116964	1639	1638	1639	1638	201
419	20240802	142000	59787526	1638	1638	1638	1638	1
420	20240802	141900	59785888	1639	1643	1643	1639	51
421	20240802	141800	59702264	1643	1646	1646	1643	4
422	20240802	141700	59695686	1647	1647	1647	1647	0
423	20240802	141600	59695686	1647	1647	1647	1647	0
424	20240802	141500	59695686	1647	1647	1647	1647	0
425	20240802	141400	59695686	1647	1647	1647	1647	1
426	20240802	141300	59694039	1648	1649	1649	1648	2
427	20240802	141200	59690742	1652	1652	1652	1652	50
428	20240802	141100	59608142	1652	1652	1652	1652	0
429	20240802	141000	59608142	1652	1652	1652	1652	0
430	20240802	140900	59608142	1652	1652	1652	1652	0
431	20240802	140800	59608142	1652	1652	1652	1652	0
432	20240802	140700	59608142	1652	1652	1652	1652	0
433	20240802	140600	59608142	1652	1652	1652	1652	0
434	20240802	140500	59608142	1652	1652	1652	1652	0
435	20240802	140400	59608142	1652	1652	1652	1652	0
436	20240802	140300	59608142	1652	1652	1652	1652	0
437	20240802	140200	59608142	1652	1652	1652	1652	0
438	20240802	140100	59608142	1652	1652	1652	1652	0
439	20240802	140000	59608142	1652	1652	1652	1652	0
440	20240802	135900	59608142	1652	1652	1652	1652	0
441	20240802	135800	59608142	1652	1652	1652	1652	1
442	20240802	135700	59606490	1654	1654	1654	1654	0
443	20240802	135600	59606490	1654	1654	1654	1654	0
444	20240802	135500	59606490	1654	1654	1654	1654	0
445	20240802	135400	59606490	1654	1654	1654	1654	0
446	20240802	135300	59606490	1654	1654	1654	1654	0
447	20240802	135200	59606490	1654	1654	1654	1654	0
448	20240802	135100	59606490	1654	1654	1654	1654	0
449	20240802	135000	59606490	1654	1654	1654	1654	0
450	20240802	134900	59606490	1654	1654	1654	1654	0
451	20240802	134800	59606490	1654	1654	1654	1654	0
452	20240802	134700	59606490	1654	1654	1654	1654	0
453	20240802	134600	59606490	1654	1654	1654	1654	0
454	20240802	134500	59606490	1654	1654	1654	1654	0
455	20240802	134400	59606490	1654	1654	1654	1654	0
456	20240802	134300	59606490	1654	1654	1654	1654	1
457	20240802	134200	59604836	1654	1654	1654	1654	0
458	20240802	134100	59604836	1654	1654	1654	1654	0
459	20240802	134000	59604836	1654	1654	1654	1654	0
460	20240802	133900	59604836	1654	1654	1654	1654	0
461	20240802	133800	59604836	1654	1654	1654	1654	0
462	20240802	133700	59604836	1654	1654	1654	1654	0
463	20240802	133600	59604836	1654	1654	1654	1654	0
464	20240802	133500	59604836	1654	1654	1654	1654	0
465	20240802	133400	59604836	1654	1654	1654	1654	0
466	20240802	133300	59604836	1654	1645	1654	1645	500
467	20240802	133200	58781740	1645	1645	1645	1645	0
468	20240802	133100	58781740	1645	1645	1645	1645	0
469	20240802	133000	58781740	1645	1645	1645	1645	0
470	20240802	132900	58781740	1645	1645	1645	1645	0
471	20240802	132800	58781740	1645	1645	1645	1645	200
472	20240802	132700	58452740	1645	1645	1645	1645	2
473	20240802	132600	58449450	1645	1645	1645	1645	0
474	20240802	132500	58449450	1645	1644	1645	1644	16
475	20240802	132400	58423145	1645	1645	1645	1645	0
476	20240802	132300	58423145	1645	1645	1645	1645	0
477	20240802	132200	58423145	1645	1645	1645	1645	0
478	20240802	132100	58423145	1645	1645	1645	1645	0
479	20240802	132000	58423145	1645	1645	1645	1645	0
480	20240802	131900	58423145	1645	1645	1645	1645	0
481	20240802	131800	58423145	1645	1645	1645	1645	0
482	20240802	131700	58423145	1645	1645	1645	1645	0
483	20240802	131600	58423145	1645	1645	1645	1645	0
484	20240802	131500	58423145	1645	1645	1645	1645	0
485	20240802	131400	58423145	1645	1645	1645	1645	0
486	20240802	131300	58423145	1645	1645	1645	1645	0
487	20240802	131200	58423145	1645	1645	1645	1645	0
488	20240802	131100	58423145	1645	1645	1645	1645	0
489	20240802	131000	58423145	1645	1645	1645	1645	0
490	20240802	130900	58423145	1645	1641	1645	1641	67
491	20240802	130800	58313191	1640	1640	1640	1640	39
492	20240802	130700	58249231	1640	1640	1640	1640	1
493	20240802	130600	58247591	1641	1641	1641	1641	0
494	20240802	130500	58247591	1641	1641	1641	1641	0
495	20240802	130400	58247591	1641	1641	1641	1641	0
496	20240802	130300	58247591	1641	1641	1641	1641	0
497	20240802	130200	58247591	1641	1641	1641	1641	0
498	20240802	130100	58247591	1641	1641	1641	1641	0
499	20240802	130000	58247591	1641	1641	1641	1641	2
500	20240802	125900	58244309	1641	1641	1641	1641	0
501	20240802	125800	58244309	1641	1640	1641	1640	100
502	20240802	125700	58080210	1641	1640	1641	1640	100
503	20240802	125600	57916161	1641	1641	1641	1641	0
504	20240802	125500	57916161	1641	1641	1641	1641	0
505	20240802	125400	57916161	1641	1641	1641	1641	0
506	20240802	125300	57916161	1641	1636	1641	1636	26
507	20240802	125200	57873620	1635	1635	1635	1635	0
508	20240802	125100	57873620	1635	1635	1635	1635	0
509	20240802	125000	57873620	1635	1635	1635	1635	0
510	20240802	124900	57873620	1635	1635	1635	1635	160
511	20240802	124800	57612020	1635	1635	1635	1635	1
512	20240802	124700	57610385	1635	1635	1635	1635	1
513	20240802	124600	57608750	1636	1636	1636	1636	219
514	20240802	124500	57250466	1636	1636	1636	1636	0
515	20240802	124400	57250466	1636	1636	1636	1636	17
516	20240802	124300	57222654	1641	1641	1641	1641	0
517	20240802	124200	57222654	1641	1641	1641	1641	0
518	20240802	124100	57222654	1641	1641	1641	1641	0
519	20240802	124000	57222654	1641	1641	1641	1641	0
520	20240802	123900	57222654	1641	1641	1641	1641	0
521	20240802	123800	57222654	1641	1641	1641	1641	0
522	20240802	123700	57222654	1641	1641	1641	1641	0
523	20240802	123600	57222654	1641	1641	1641	1641	0
524	20240802	123500	57222654	1641	1641	1641	1641	0
525	20240802	123400	57222654	1641	1641	1641	1641	0
526	20240802	123300	57222654	1641	1641	1641	1641	0
527	20240802	123200	57222654	1641	1641	1641	1641	0
528	20240802	123100	57222654	1641	1641	1641	1641	0
529	20240802	123000	57222654	1641	1641	1641	1641	0
530	20240802	122900	57222654	1641	1641	1641	1641	0
531	20240802	122800	57222654	1641	1641	1641	1641	0
532	20240802	122700	57222654	1641	1641	1641	1641	0
533	20240802	122600	57222654	1641	1641	1641	1641	0
534	20240802	122500	57222654	1641	1641	1641	1641	0
535	20240802	122400	57222654	1641	1641	1641	1641	0
536	20240802	122300	57222654	1641	1641	1641	1641	0
537	20240802	122200	57222654	1641	1641	1641	1641	1
538	20240802	122100	57221013	1635	1635	1635	1635	0
539	20240802	122000	57221013	1635	1635	1635	1635	0
540	20240802	121900	57221013	1635	1635	1635	1635	0
541	20240802	121800	57221013	1635	1635	1635	1635	0
542	20240802	121700	57221013	1635	1635	1635	1635	0
543	20240802	121600	57221013	1635	1635	1635	1635	0
544	20240802	121500	57221013	1635	1635	1635	1635	0
545	20240802	121400	57221013	1635	1635	1635	1635	0
546	20240802	121300	57221013	1635	1635	1635	1635	0
547	20240802	121200	57221013	1635	1635	1635	1635	0
548	20240802	121100	57221013	1635	1635	1635	1635	0
549	20240802	121000	57221013	1635	1635	1635	1635	0
550	20240802	120900	57221013	1635	1635	1635	1635	0
551	20240802	120800	57221013	1635	1635	1635	1635	0
552	20240802	120700	57221013	1635	1635	1635	1635	0
553	20240802	120600	57221013	1635	1635	1635	1635	1
554	20240802	120500	57219378	1635	1635	1635	1635	0
555	20240802	120400	57219378	1635	1635	1635	1635	0
556	20240802	120300	57219378	1635	1635	1635	1635	0
557	20240802	120200	57219378	1635	1635	1635	1635	0
558	20240802	120100	57219378	1635	1635	1635	1635	170
559	20240802	120000	56941428	1635	1635	1635	1635	0
560	20240802	115900	56941428	1635	1635	1635	1635	0
561	20240802	115800	56941428	1635	1635	1635	1635	0
562	20240802	115700	56941428	1635	1635	1635	1635	45
563	20240802	115600	56867853	1635	1635	1635	1635	0
564	20240802	115500	56867853	1635	1635	1635	1635	0
565	20240802	115400	56867853	1635	1635	1635	1635	10
566	20240802	115300	56851503	1635	1635	1635	1635	0
567	20240802	115200	56851503	1635	1635	1635	1635	0
568	20240802	115100	56851503	1635	1635	1635	1635	0
569	20240802	115000	56851503	1635	1635	1635	1635	0
570	20240802	114900	56851503	1635	1635	1635	1635	0
571	20240802	114800	56851503	1635	1635	1635	1635	0
572	20240802	114700	56851503	1635	1635	1635	1635	0
573	20240802	114600	56851503	1635	1635	1635	1635	0
574	20240802	114500	56851503	1635	1635	1635	1635	0
575	20240802	114400	56851503	1635	1635	1635	1635	0
576	20240802	114300	56851503	1635	1635	1635	1635	0
577	20240802	114200	56851503	1635	1635	1635	1635	0
578	20240802	114100	56851503	1635	1635	1635	1635	0
579	20240802	114000	56851503	1635	1635	1635	1635	0
580	20240802	113900	56851503	1635	1635	1635	1635	0
581	20240802	113800	56851503	1635	1635	1635	1635	0
582	20240802	113700	56851503	1635	1635	1635	1635	13
583	20240802	113600	56830248	1633	1633	1633	1633	0
584	20240802	113500	56830248	1633	1633	1633	1633	0
585	20240802	113400	56830248	1633	1633	1633	1633	0
586	20240802	113300	56830248	1633	1633	1633	1633	0
587	20240802	113200	56830248	1633	1633	1633	1633	0
588	20240802	113100	56830248	1633	1633	1633	1633	0
589	20240802	113000	56830248	1633	1633	1633	1633	0
590	20240802	112900	56830248	1633	1633	1633	1633	1
591	20240802	112800	56828615	1633	1633	1633	1633	0
592	20240802	112700	56828615	1633	1633	1633	1633	1
593	20240802	112600	56826982	1633	1633	1633	1633	0
594	20240802	112500	56826982	1633	1633	1633	1633	0
595	20240802	112400	56826982	1633	1633	1633	1633	1
596	20240802	112300	56825349	1633	1633	1633	1633	100
597	20240802	112200	56662049	1633	1633	1633	1633	1
598	20240802	112100	56660416	1633	1633	1633	1633	1491
599	20240802	112000	54225613	1634	1635	1635	1634	9549
600	20240802	111900	38619299	1636	1637	1637	1636	994
601	20240802	111800	36993055	1637	1637	1637	1637	0
602	20240802	111700	36993055	1637	1637	1637	1637	1
603	20240802	111600	36991418	1637	1637	1637	1637	0
604	20240802	111500	36991418	1637	1637	1637	1637	0
605	20240802	111400	36991418	1637	1637	1637	1637	1
606	20240802	111300	36989781	1637	1637	1637	1637	0
607	20240802	111200	36989781	1637	1637	1637	1637	1
608	20240802	111100	36988144	1637	1637	1637	1637	0
609	20240802	111000	36988144	1637	1637	1637	1637	0
610	20240802	110900	36988144	1637	1637	1637	1637	1
611	20240802	110800	36986507	1637	1637	1637	1637	0
612	20240802	110700	36986507	1637	1637	1637	1637	1
613	20240802	110600	36984870	1637	1637	1637	1637	0
614	20240802	110500	36984870	1637	1637	1637	1637	0
615	20240802	110400	36984870	1637	1637	1637	1637	1
616	20240802	110300	36983233	1637	1637	1637	1637	0
617	20240802	110200	36983233	1637	1637	1637	1637	1
618	20240802	110100	36981596	1636	1636	1636	1636	0
619	20240802	110000	36981596	1636	1637	1637	1636	328
620	20240802	105900	36444908	1641	1641	1641	1641	73
621	20240802	105800	36325115	1641	1641	1641	1641	0
622	20240802	105700	36325115	1641	1641	1641	1641	0
623	20240802	105600	36325115	1641	1641	1641	1641	0
624	20240802	105500	36325115	1641	1641	1641	1641	66
625	20240802	105400	36216809	1636	1636	1636	1636	0
626	20240802	105300	36216809	1636	1636	1636	1636	0
627	20240802	105200	36216809	1636	1636	1636	1636	150
628	20240802	105100	35971409	1635	1635	1635	1635	0
629	20240802	105000	35971409	1635	1635	1635	1635	0
630	20240802	104900	35971409	1635	1635	1635	1635	0
631	20240802	104800	35971409	1635	1635	1635	1635	0
632	20240802	104700	35971409	1635	1635	1635	1635	0
633	20240802	104600	35971409	1635	1635	1635	1635	0
634	20240802	104500	35971409	1635	1637	1637	1635	418
635	20240802	104400	35287903	1646	1646	1646	1646	0
636	20240802	104300	35287903	1646	1646	1646	1646	0
637	20240802	104200	35287903	1646	1646	1646	1646	0
638	20240802	104100	35287903	1646	1646	1646	1646	0
639	20240802	104000	35287903	1646	1646	1646	1646	0
640	20240802	103900	35287903	1646	1646	1646	1646	20
641	20240802	103800	35254983	1646	1646	1646	1646	1
642	20240802	103700	35253337	1637	1639	1639	1637	24
643	20240802	103600	35214021	1647	1647	1647	1647	0
644	20240802	103500	35214021	1647	1647	1647	1647	0
645	20240802	103400	35214021	1647	1647	1647	1647	0
646	20240802	103300	35214021	1647	1647	1647	1647	0
647	20240802	103200	35214021	1647	1647	1647	1647	1
648	20240802	103100	35212374	1637	1637	1637	1637	1
649	20240802	103000	35210737	1647	1647	1647	1647	0
650	20240802	102900	35210737	1647	1647	1647	1647	0
651	20240802	102800	35210737	1647	1647	1647	1647	0
652	20240802	102700	35210737	1647	1647	1647	1647	1
653	20240802	102600	35209090	1634	1634	1634	1634	0
654	20240802	102500	35209090	1634	1636	1636	1634	156
655	20240802	102400	34954094	1647	1647	1647	1647	0
656	20240802	102300	34954094	1647	1647	1647	1647	0
657	20240802	102200	34954094	1647	1647	1647	1647	0
658	20240802	102100	34954094	1647	1647	1647	1647	0
659	20240802	102000	34954094	1647	1647	1647	1647	0
660	20240802	101900	34954094	1647	1647	1647	1647	0
661	20240802	101800	34954094	1647	1647	1647	1647	0
662	20240802	101700	34954094	1647	1647	1647	1647	0
663	20240802	101600	34954094	1647	1647	1647	1647	0
664	20240802	101500	34954094	1647	1647	1647	1647	0
665	20240802	101400	34954094	1647	1646	1647	1646	230
666	20240802	101300	34575289	1647	1647	1647	1647	0
667	20240802	101200	34575289	1647	1647	1647	1647	0
668	20240802	101100	34575289	1647	1647	1647	1647	0
669	20240802	101000	34575289	1647	1647	1647	1647	0
670	20240802	100900	34575289	1647	1647	1647	1647	0
671	20240802	100800	34575289	1647	1647	1647	1647	0
672	20240802	100700	34575289	1647	1647	1647	1647	0
673	20240802	100600	34575289	1647	1647	1647	1647	0
674	20240802	100500	34575289	1647	1647	1647	1647	0
675	20240802	100400	34575289	1647	1647	1647	1647	0
676	20240802	100300	34575289	1647	1647	1647	1647	2
677	20240802	100200	34571995	1647	1647	1647	1647	2
678	20240802	100100	34568701	1646	1646	1646	1646	12
679	20240802	100000	34548949	1647	1647	1647	1647	0
680	20240802	095900	34548949	1647	1632	1647	1632	6
681	20240802	095800	34539142	1647	1647	1647	1647	5
682	20240802	095700	34530907	1647	1638	1648	1628	1230
683	20240802	095600	32523610	1648	1648	1648	1648	0
684	20240802	095500	32523610	1648	1648	1648	1648	0
685	20240802	095400	32523610	1648	1648	1648	1648	0
686	20240802	095300	32523610	1648	1648	1648	1648	1
687	20240802	095200	32521962	1631	1637	1649	1631	1003
688	20240802	095100	30884812	1636	1642	1642	1636	660
689	20240802	095000	29802602	1642	1642	1642	1642	0
690	20240802	094900	29802602	1642	1642	1643	1642	177
691	20240802	094800	29511874	1650	1650	1650	1650	0
692	20240802	094700	29511874	1650	1650	1650	1650	0
693	20240802	094600	29511874	1650	1650	1650	1650	0
694	20240802	094500	29511874	1650	1650	1650	1650	1
695	20240802	094400	29510224	1642	1644	1644	1642	988
696	20240802	094300	27887152	1644	1644	1644	1644	173
697	20240802	094200	27602740	1650	1650	1650	1650	0
698	20240802	094100	27602740	1650	1650	1650	1650	0
699	20240802	094000	27602740	1650	1650	1650	1650	0
700	20240802	093900	27602740	1650	1650	1650	1650	477
701	20240802	093800	26815690	1650	1636	1650	1636	3751
702	20240802	093700	20639051	1633	1646	1646	1632	2175
703	20240802	093600	17084897	1650	1650	1650	1650	0
704	20240802	093500	17084897	1650	1650	1650	1650	5
705	20240802	093400	17076647	1650	1650	1650	1650	0
706	20240802	093300	17076647	1650	1650	1650	1650	0
707	20240802	093200	17076647	1650	1650	1650	1650	0
708	20240802	093100	17076647	1650	1650	1650	1650	4
709	20240802	093000	17070047	1650	1650	1650	1650	41
710	20240802	092900	17002397	1650	1650	1650	1650	0
711	20240802	092800	17002397	1650	1650	1650	1650	0
712	20240802	092700	17002397	1650	1650	1650	1650	0
713	20240802	092600	17002397	1650	1650	1650	1650	0
714	20240802	092500	17002397	1650	1649	1650	1649	401
715	20240802	092400	16341147	1652	1651	1652	1651	201
716	20240802	092300	16009295	1652	1652	1652	1652	30
717	20240802	092200	15959735	1652	1633	1652	1633	82
718	20240802	092100	15824290	1652	1652	1652	1652	2
719	20240802	092000	15820986	1652	1634	1652	1630	256
720	20240802	091900	15403050	1631	1631	1631	1631	0
721	20240802	091800	15403050	1631	1631	1631	1631	0
722	20240802	091700	15403050	1631	1642	1642	1630	1915
723	20240802	091600	12275320	1650	1651	1651	1650	201
724	20240802	091500	11943669	1659	1661	1661	1659	15
725	20240802	091400	11918782	1661	1668	1668	1661	136
726	20240802	091300	11692739	1649	1671	1673	1649	1609
727	20240802	091200	9034501	1652	1652	1675	1652	1104
728	20240802	091100	7208424	1651	1670	1670	1651	340
729	20240802	091000	6646975	1670	1670	1670	1669	373
730	20240802	090900	6024272	1687	1687	1687	1686	417
731	20240802	090800	5320871	1657	1663	1663	1657	417
732	20240802	090700	4627520	1663	1663	1663	1663	61
733	20240802	090600	4526077	1663	1663	1663	1663	46
734	20240802	090500	4449579	1651	1653	1653	1651	812
735	20240802	090400	3107953	1652	1652	1652	1652	0
736	20240802	090300	3107953	1652	1652	1652	1652	0
737	20240802	090200	3107953	1652	1652	1652	1652	0
738	20240802	090100	3107953	1652	1682	1689	1652	111
739	20240802	090000	2923014	1689	1650	1689	1650	1768