KissMeData/033130/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191400	128080105	1670	1670	1670	1670	2209
3	20240802	191300	128080105	1670	1670	1670	1670	0
4	20240802	191200	128080105	1670	1670	1670	1670	0
5	20240802	191100	128080105	1670	1670	1670	1670	0
6	20240802	191000	128080105	1670	1670	1670	1670	0
7	20240802	190900	128080105	1670	1670	1670	1670	0
8	20240802	190800	128080105	1670	1670	1670	1670	0
9	20240802	190700	128080105	1670	1670	1670	1670	0
10	20240802	190600	128080105	1670	1670	1670	1670	0
11	20240802	190500	128080105	1670	1670	1670	1670	0
12	20240802	190400	128080105	1670	1670	1670	1670	0
13	20240802	190300	128080105	1670	1670	1670	1670	0
14	20240802	190200	128080105	1670	1670	1670	1670	0
15	20240802	190100	128080105	1670	1670	1670	1670	0
16	20240802	190000	128080105	1670	1670	1670	1670	0
17	20240802	185900	128080105	1670	1670	1670	1670	0
18	20240802	185800	128080105	1670	1670	1670	1670	0
19	20240802	185700	128080105	1670	1670	1670	1670	0
20	20240802	185600	128080105	1670	1670	1670	1670	0
21	20240802	185500	128080105	1670	1670	1670	1670	0
22	20240802	185400	128080105	1670	1670	1670	1670	0
23	20240802	185300	128080105	1670	1670	1670	1670	0
24	20240802	185200	128080105	1670	1670	1670	1670	0
25	20240802	185100	128080105	1670	1670	1670	1670	0
26	20240802	185000	128080105	1670	1670	1670	1670	0
27	20240802	184900	128080105	1670	1670	1670	1670	0
28	20240802	184800	128080105	1670	1670	1670	1670	0
29	20240802	184700	128080105	1670	1670	1670	1670	0
30	20240802	184600	128080105	1670	1670	1670	1670	0
31	20240802	184500	128080105	1670	1670	1670	1670	0
32	20240802	184400	128080105	1670	1670	1670	1670	2209
33	20240802	184300	128080105	1670	1670	1670	1670	0
34	20240802	184200	128080105	1670	1670	1670	1670	0
35	20240802	184100	128080105	1670	1670	1670	1670	0
36	20240802	184000	128080105	1670	1670	1670	1670	0
37	20240802	183900	128080105	1670	1670	1670	1670	0
38	20240802	183800	128080105	1670	1670	1670	1670	0
39	20240802	183700	128080105	1670	1670	1670	1670	0
40	20240802	183600	128080105	1670	1670	1670	1670	0
41	20240802	183500	128080105	1670	1670	1670	1670	0
42	20240802	183400	128080105	1670	1670	1670	1670	0
43	20240802	183300	128080105	1670	1670	1670	1670	0
44	20240802	183200	128080105	1670	1670	1670	1670	0
45	20240802	183100	128080105	1670	1670	1670	1670	0
46	20240802	183000	128080105	1670	1670	1670	1670	0
47	20240802	182900	128080105	1670	1670	1670	1670	0
48	20240802	182800	128080105	1670	1670	1670	1670	0
49	20240802	182700	128080105	1670	1670	1670	1670	0
50	20240802	182600	128080105	1670	1670	1670	1670	0
51	20240802	182500	128080105	1670	1670	1670	1670	0
52	20240802	182400	128080105	1670	1670	1670	1670	0
53	20240802	182300	128080105	1670	1670	1670	1670	0
54	20240802	182200	128080105	1670	1670	1670	1670	0
55	20240802	182100	128080105	1670	1670	1670	1670	0
56	20240802	182000	128080105	1670	1670	1670	1670	0
57	20240802	181900	128080105	1670	1670	1670	1670	0
58	20240802	181800	128080105	1670	1670	1670	1670	0
59	20240802	181700	128080105	1670	1670	1670	1670	0
60	20240802	181600	128080105	1670	1670	1670	1670	0
61	20240802	181500	128080105	1670	1670	1670	1670	0
62	20240802	181400	128080105	1670	1670	1670	1670	2209
63	20240802	181300	128080105	1670	1670	1670	1670	0
64	20240802	181200	128080105	1670	1670	1670	1670	0
65	20240802	181100	128080105	1670	1670	1670	1670	0
66	20240802	181000	128080105	1670	1670	1670	1670	0
67	20240802	180900	128080105	1670	1670	1670	1670	0
68	20240802	180800	128080105	1670	1670	1670	1670	0
69	20240802	180700	128080105	1670	1670	1670	1670	0
70	20240802	180600	128080105	1670	1670	1670	1670	0
71	20240802	180500	128080105	1670	1670	1670	1670	0
72	20240802	180400	128080105	1670	1670	1670	1670	0
73	20240802	180300	128080105	1670	1670	1670	1670	0
74	20240802	180200	128080105	1670	1670	1670	1670	0
75	20240802	180100	128080105	1670	1670	1670	1670	0
76	20240802	180000	128080105	1670	1670	1670	1670	0
77	20240802	175900	128080105	1670	1670	1670	1670	0
78	20240802	175800	128080105	1670	1670	1670	1670	0
79	20240802	175700	128080105	1670	1670	1670	1670	0
80	20240802	175600	128080105	1670	1670	1670	1670	0
81	20240802	175500	128080105	1670	1670	1670	1670	0
82	20240802	175400	128080105	1670	1670	1670	1670	0
83	20240802	175300	128080105	1670	1670	1670	1670	0
84	20240802	175200	128080105	1670	1670	1670	1670	0
85	20240802	175100	128080105	1670	1670	1670	1670	0
86	20240802	175000	128080105	1670	1670	1670	1670	0
87	20240802	174900	128080105	1670	1670	1670	1670	0
88	20240802	174800	128080105	1670	1670	1670	1670	0
89	20240802	174700	128080105	1670	1670	1670	1670	0
90	20240802	174600	128080105	1670	1670	1670	1670	0
91	20240802	174500	128080105	1670	1670	1670	1670	0
92	20240802	174400	128080105	1670	1670	1670	1670	2209
93	20240802	174300	128080105	1670	1670	1670	1670	0
94	20240802	174200	128080105	1670	1670	1670	1670	0
95	20240802	174100	128080105	1670	1670	1670	1670	0
96	20240802	174000	128080105	1670	1670	1670	1670	0
97	20240802	173900	128080105	1670	1670	1670	1670	0
98	20240802	173800	128080105	1670	1670	1670	1670	0
99	20240802	173700	128080105	1670	1670	1670	1670	0
100	20240802	173600	128080105	1670	1670	1670	1670	0
101	20240802	173500	128080105	1670	1670	1670	1670	0
102	20240802	173400	128080105	1670	1670	1670	1670	0
103	20240802	173300	128080105	1670	1670	1670	1670	0
104	20240802	173200	128080105	1670	1670	1670	1670	0
105	20240802	173100	128080105	1670	1670	1670	1670	0
106	20240802	173000	128080105	1670	1670	1670	1670	0
107	20240802	172900	128080105	1670	1670	1670	1670	0
108	20240802	172800	128080105	1670	1670	1670	1670	0
109	20240802	172700	128080105	1670	1670	1670	1670	0
110	20240802	172600	128080105	1670	1670	1670	1670	0
111	20240802	172500	128080105	1670	1670	1670	1670	0
112	20240802	172400	128080105	1670	1670	1670	1670	0
113	20240802	172300	128080105	1670	1670	1670	1670	0
114	20240802	172200	128080105	1670	1670	1670	1670	0
115	20240802	172100	128080105	1670	1670	1670	1670	0
116	20240802	172000	128080105	1670	1670	1670	1670	0
117	20240802	171900	128080105	1670	1670	1670	1670	0
118	20240802	171800	128080105	1670	1670	1670	1670	0
119	20240802	171700	128080105	1670	1670	1670	1670	0
120	20240802	171600	128080105	1670	1670	1670	1670	0
121	20240802	171500	128080105	1670	1670	1670	1670	0
122	20240802	171400	128080105	1670	1670	1670	1670	2209
123	20240802	171300	128080105	1670	1670	1670	1670	0
124	20240802	171200	128080105	1670	1670	1670	1670	0
125	20240802	171100	128080105	1670	1670	1670	1670	0
126	20240802	171000	128080105	1670	1670	1670	1670	0
127	20240802	170900	128080105	1670	1670	1670	1670	0
128	20240802	170800	128080105	1670	1670	1670	1670	0
129	20240802	170700	128080105	1670	1670	1670	1670	0
130	20240802	170600	128080105	1670	1670	1670	1670	0
131	20240802	170500	128080105	1670	1670	1670	1670	0
132	20240802	170400	128080105	1670	1670	1670	1670	0
133	20240802	170300	128080105	1670	1670	1670	1670	0
134	20240802	170200	128080105	1670	1670	1670	1670	0
135	20240802	170100	128080105	1670	1670	1670	1670	0
136	20240802	170000	128080105	1670	1670	1670	1670	0
137	20240802	165900	128080105	1670	1670	1670	1670	0
138	20240802	165800	128080105	1670	1670	1670	1670	0
139	20240802	165700	128080105	1670	1670	1670	1670	0
140	20240802	165600	128080105	1670	1670	1670	1670	0
141	20240802	165500	128080105	1670	1670	1670	1670	0
142	20240802	165400	128080105	1670	1670	1670	1670	0
143	20240802	165300	128080105	1670	1670	1670	1670	0
144	20240802	165200	128080105	1670	1670	1670	1670	0
145	20240802	165100	128080105	1670	1670	1670	1670	0
146	20240802	165000	128080105	1670	1670	1670	1670	0
147	20240802	164900	128080105	1670	1670	1670	1670	0
148	20240802	164800	128080105	1670	1670	1670	1670	0
149	20240802	164700	128080105	1670	1670	1670	1670	0
150	20240802	164600	128080105	1670	1670	1670	1670	0
151	20240802	164500	128080105	1670	1670	1670	1670	0
152	20240802	164400	128080105	1670	1670	1670	1670	2209
153	20240802	164300	128080105	1670	1670	1670	1670	0
154	20240802	164200	128080105	1670	1670	1670	1670	0
155	20240802	164100	128080105	1670	1670	1670	1670	0
156	20240802	164000	128080105	1670	1670	1670	1670	0
157	20240802	163900	128080105	1670	1670	1670	1670	0
158	20240802	163800	128080105	1670	1670	1670	1670	0
159	20240802	163700	128080105	1670	1670	1670	1670	0
160	20240802	163600	128080105	1670	1670	1670	1670	0
161	20240802	163500	128080105	1670	1670	1670	1670	0
162	20240802	163400	128080105	1670	1670	1670	1670	0
163	20240802	163300	128080105	1670	1670	1670	1670	0
164	20240802	163200	128080105	1670	1670	1670	1670	0
165	20240802	163100	128080105	1670	1670	1670	1670	0
166	20240802	163000	128080105	1670	1670	1670	1670	0
167	20240802	162900	128080105	1670	1670	1670	1670	0
168	20240802	162800	128080105	1670	1670	1670	1670	0
169	20240802	162700	128080105	1670	1670	1670	1670	0
170	20240802	162600	128080105	1670	1670	1670	1670	0
171	20240802	162500	128080105	1670	1670	1670	1670	0
172	20240802	162400	128080105	1670	1670	1670	1670	0
173	20240802	162300	128080105	1670	1670	1670	1670	0
174	20240802	162200	128080105	1670	1670	1670	1670	0
175	20240802	162100	128080105	1670	1670	1670	1670	0
176	20240802	162000	128080105	1670	1670	1670	1670	0
177	20240802	161900	128080105	1670	1670	1670	1670	0
178	20240802	161800	128080105	1670	1670	1670	1670	0
179	20240802	161700	128080105	1670	1670	1670	1670	0
180	20240802	161600	128080105	1670	1670	1670	1670	0
181	20240802	161500	128080105	1670	1670	1670	1670	0
182	20240802	161400	128080105	1670	1670	1670	1670	2209
183	20240802	161300	128080105	1670	1670	1670	1670	0
184	20240802	161200	128080105	1670	1670	1670	1670	0
185	20240802	161100	128080105	1670	1670	1670	1670	0
186	20240802	161000	128080105	1670	1670	1670	1670	0
187	20240802	160900	128080105	1670	1670	1670	1670	0
188	20240802	160800	128080105	1670	1670	1670	1670	0
189	20240802	160700	128080105	1670	1670	1670	1670	0
190	20240802	160600	128080105	1670	1670	1670	1670	0
191	20240802	160500	128080105	1670	1670	1670	1670	0
192	20240802	160400	128080105	1670	1670	1670	1670	0
193	20240802	160300	128080105	1670	1670	1670	1670	0
194	20240802	160200	128080105	1670	1670	1670	1670	0
195	20240802	160100	128080105	1670	1670	1670	1670	0
196	20240802	160000	128080105	1670	1670	1670	1670	0
197	20240802	155900	128080105	1670	1670	1670	1670	0
198	20240802	155800	128080105	1670	1670	1670	1670	0
199	20240802	155700	128080105	1670	1670	1670	1670	0
200	20240802	155600	128080105	1670	1670	1670	1670	0
201	20240802	155500	128080105	1670	1670	1670	1670	0
202	20240802	155400	128080105	1670	1670	1670	1670	0
203	20240802	155300	128080105	1670	1670	1670	1670	0
204	20240802	155200	128080105	1670	1670	1670	1670	0
205	20240802	155100	128080105	1670	1670	1670	1670	0
206	20240802	155000	128080105	1670	1670	1670	1670	0
207	20240802	154900	128080105	1670	1670	1670	1670	0
208	20240802	154800	128080105	1670	1670	1670	1670	0
209	20240802	154700	128080105	1670	1670	1670	1670	0
210	20240802	154600	128080105	1670	1670	1670	1670	0
211	20240802	154500	128080105	1670	1670	1670	1670	0
212	20240802	154400	128080105	1670	1670	1670	1670	2209
213	20240802	154300	128080105	1670	1670	1670	1670	0
214	20240802	154200	128080105	1670	1670	1670	1670	0
215	20240802	154100	128080105	1670	1670	1670	1670	0
216	20240802	154000	128080105	1670	1670	1670	1670	0
217	20240802	153900	128080105	1670	1670	1670	1670	0
218	20240802	153800	128080105	1670	1670	1670	1670	0
219	20240802	153700	128080105	1670	1670	1670	1670	0
220	20240802	153600	128080105	1670	1670	1670	1670	0
221	20240802	153500	128080105	1670	1670	1670	1670	0
222	20240802	153400	128080105	1670	1670	1670	1670	0
223	20240802	153300	128080105	1670	1670	1670	1670	0
224	20240802	153200	128080105	1670	1670	1670	1670	0
225	20240802	153100	128080105	1670	1670	1670	1670	0
226	20240802	153000	128080105	1670	1670	1670	1670	2209
227	20240802	152900	124391075	1673	1673	1673	1673	0
228	20240802	152800	124391075	1673	1673	1673	1673	0
229	20240802	152700	124391075	1673	1673	1673	1673	0
230	20240802	152600	124391075	1673	1673	1673	1673	0
231	20240802	152500	124391075	1673	1673	1673	1673	0
232	20240802	152400	124391075	1673	1673	1673	1673	0
233	20240802	152300	124391075	1673	1673	1673	1673	0
234	20240802	152200	124391075	1673	1673	1673	1673	0
235	20240802	152100	124391075	1673	1673	1673	1673	0
236	20240802	152000	124391075	1673	1673	1673	1673	0
237	20240802	151900	124391075	1673	1674	1674	1673	1000
238	20240802	151800	122717964	1675	1675	1675	1675	200
239	20240802	151700	122382964	1675	1675	1675	1675	3
240	20240802	151600	122377939	1674	1674	1674	1674	0
241	20240802	151500	122377939	1674	1674	1674	1674	0
242	20240802	151400	122377939	1674	1674	1674	1674	0
243	20240802	151300	122377939	1674	1674	1674	1674	0
244	20240802	151200	122377939	1674	1674	1674	1674	0
245	20240802	151100	122377939	1674	1674	1674	1674	100
246	20240802	151000	122210539	1680	1680	1680	1680	1
247	20240802	150900	122208859	1682	1682	1682	1682	0
248	20240802	150800	122208859	1682	1682	1682	1682	0
249	20240802	150700	122208859	1682	1682	1682	1682	1
250	20240802	150600	122207177	1682	1682	1682	1682	12
251	20240802	150500	122186993	1673	1673	1673	1673	100
252	20240802	150400	122019693	1670	1670	1670	1670	0
253	20240802	150300	122019693	1670	1670	1670	1670	0
254	20240802	150200	122019693	1670	1670	1670	1670	0
255	20240802	150100	122019693	1670	1670	1670	1670	500
256	20240802	150000	121184693	1670	1671	1671	1670	500
257	20240802	145900	120349551	1671	1671	1671	1671	0
258	20240802	145800	120349551	1671	1671	1671	1671	0
259	20240802	145700	120349551	1671	1671	1671	1671	0
260	20240802	145600	120349551	1671	1671	1671	1671	3
261	20240802	145500	120344538	1670	1670	1670	1670	0
262	20240802	145400	120344538	1670	1670	1670	1670	0
263	20240802	145300	120344538	1670	1675	1675	1670	1598
264	20240802	145200	117672758	1675	1675	1675	1675	390
265	20240802	145100	117019508	1687	1687	1687	1687	0
266	20240802	145000	117019508	1687	1687	1687	1687	0
267	20240802	144900	117019508	1687	1687	1687	1687	0
268	20240802	144800	117019508	1687	1675	1687	1675	2
269	20240802	144700	117016146	1687	1687	1687	1687	1
270	20240802	144600	117014459	1682	1682	1682	1682	1000
271	20240802	144500	115332459	1668	1669	1669	1668	100
272	20240802	144400	115165658	1668	1669	1669	1668	603
273	20240802	144300	114159752	1686	1686	1686	1686	0
274	20240802	144200	114159752	1686	1686	1686	1686	0
275	20240802	144100	114159752	1686	1686	1686	1686	0
276	20240802	144000	114159752	1686	1670	1686	1670	181
277	20240802	143900	113857466	1670	1670	1670	1670	500
278	20240802	143800	113022466	1671	1671	1671	1671	313
279	20240802	143700	112499443	1671	1674	1674	1671	1639
280	20240802	143600	109760434	1682	1682	1682	1682	0
281	20240802	143500	109760434	1682	1682	1682	1682	0
282	20240802	143400	109760434	1682	1680	1682	1675	1464
283	20240802	143300	107307606	1680	1680	1680	1680	0
284	20240802	143200	107307606	1680	1680	1680	1680	0
285	20240802	143100	107307606	1680	1680	1680	1680	0
286	20240802	143000	107307606	1680	1680	1680	1680	2
287	20240802	142900	107304246	1680	1682	1682	1680	367
288	20240802	142800	106687667	1681	1684	1684	1681	2339
289	20240802	142700	102751434	1685	1686	1686	1685	16
290	20240802	142600	102724465	1686	1686	1686	1686	0
291	20240802	142500	102724465	1686	1686	1686	1686	1
292	20240802	142400	102722779	1687	1687	1687	1687	0
293	20240802	142300	102722779	1687	1687	1687	1687	2
294	20240802	142200	102719405	1689	1688	1689	1684	553
295	20240802	142100	101788128	1689	1689	1689	1689	0
296	20240802	142000	101788128	1689	1689	1689	1689	2
297	20240802	141900	101784750	1689	1689	1689	1689	0
298	20240802	141800	101784750	1689	1689	1689	1689	0
299	20240802	141700	101784750	1689	1689	1689	1689	0
300	20240802	141600	101784750	1689	1689	1689	1689	0
301	20240802	141500	101784750	1689	1689	1689	1689	0
302	20240802	141400	101784750	1689	1689	1689	1689	0
303	20240802	141300	101784750	1689	1689	1689	1689	1
304	20240802	141200	101783061	1690	1692	1692	1690	5
305	20240802	141100	101774604	1684	1686	1686	1684	6242
306	20240802	141000	91258693	1687	1690	1690	1687	1170
307	20240802	140900	89282737	1695	1695	1695	1695	0
308	20240802	140800	89282737	1695	1695	1695	1695	0
309	20240802	140700	89282737	1695	1695	1695	1695	0
310	20240802	140600	89282737	1695	1695	1695	1695	0
311	20240802	140500	89282737	1695	1695	1695	1695	0
312	20240802	140400	89282737	1695	1695	1695	1695	0
313	20240802	140300	89282737	1695	1695	1695	1695	0
314	20240802	140200	89282737	1695	1695	1695	1695	0
315	20240802	140100	89282737	1695	1695	1695	1695	0
316	20240802	140000	89282737	1695	1695	1695	1695	58
317	20240802	135900	89184427	1689	1689	1689	1689	620
318	20240802	135800	88137247	1690	1690	1690	1690	300
319	20240802	135700	87630247	1687	1687	1687	1687	0
320	20240802	135600	87630247	1687	1687	1687	1687	0
321	20240802	135500	87630247	1687	1687	1687	1687	0
322	20240802	135400	87630247	1687	1687	1687	1687	0
323	20240802	135300	87630247	1687	1687	1687	1687	0
324	20240802	135200	87630247	1687	1687	1687	1687	0
325	20240802	135100	87630247	1687	1687	1687	1687	0
326	20240802	135000	87630247	1687	1687	1687	1687	0
327	20240802	134900	87630247	1687	1687	1687	1687	0
328	20240802	134800	87630247	1687	1687	1687	1687	0
329	20240802	134700	87630247	1687	1687	1687	1687	0
330	20240802	134600	87630247	1687	1687	1687	1687	0
331	20240802	134500	87630247	1687	1687	1687	1687	0
332	20240802	134400	87630247	1687	1687	1687	1687	0
333	20240802	134300	87630247	1687	1687	1687	1687	0
334	20240802	134200	87630247	1687	1687	1687	1687	0
335	20240802	134100	87630247	1687	1687	1687	1687	0
336	20240802	134000	87630247	1687	1687	1687	1687	0
337	20240802	133900	87630247	1687	1687	1687	1687	0
338	20240802	133800	87630247	1687	1687	1687	1687	0
339	20240802	133700	87630247	1687	1687	1687	1687	0
340	20240802	133600	87630247	1687	1687	1687	1687	50
341	20240802	133500	87545897	1686	1686	1686	1686	0
342	20240802	133400	87545897	1686	1686	1686	1686	0
343	20240802	133300	87545897	1686	1687	1687	1686	202
344	20240802	133200	87205124	1686	1686	1686	1686	0
345	20240802	133100	87205124	1686	1699	1699	1686	203
346	20240802	133000	86862652	1686	1686	1686	1686	0
347	20240802	132900	86862652	1686	1686	1686	1686	0
348	20240802	132800	86862652	1686	1687	1687	1686	205
349	20240802	132700	86517021	1686	1687	1687	1686	841
350	20240802	132600	85098443	1688	1690	1690	1688	1308
351	20240802	132500	82890395	1701	1694	1701	1694	304
352	20240802	132400	82374555	1701	1701	1701	1701	0
353	20240802	132300	82374555	1701	1701	1701	1701	0
354	20240802	132200	82374555	1701	1701	1701	1701	0
355	20240802	132100	82374555	1701	1701	1701	1701	0
356	20240802	132000	82374555	1701	1701	1701	1701	0
357	20240802	131900	82374555	1701	1701	1701	1701	0
358	20240802	131800	82374555	1701	1701	1701	1701	0
359	20240802	131700	82374555	1701	1690	1701	1689	271
360	20240802	131600	81916764	1688	1693	1702	1688	1101
361	20240802	131500	80057119	1705	1705	1705	1705	0
362	20240802	131400	80057119	1705	1705	1705	1705	0
363	20240802	131300	80057119	1705	1705	1705	1705	0
364	20240802	131200	80057119	1705	1704	1705	1704	825
365	20240802	131100	78650580	1704	1700	1704	1700	528
366	20240802	131000	77752432	1700	1699	1700	1699	1232
367	20240802	130900	75658053	1699	1698	1699	1698	156
368	20240802	130800	75393062	1696	1695	1696	1695	259
369	20240802	130700	74953828	1689	1689	1689	1689	0
370	20240802	130600	74953828	1689	1689	1689	1689	0
371	20240802	130500	74953828	1689	1689	1689	1689	0
372	20240802	130400	74953828	1689	1689	1689	1689	0
373	20240802	130300	74953828	1689	1689	1689	1689	497
374	20240802	130200	74114395	1689	1689	1689	1689	955
375	20240802	130100	72501400	1688	1688	1688	1688	0
376	20240802	130000	72501400	1688	1688	1688	1688	0
377	20240802	125900	72501400	1688	1688	1688	1688	0
378	20240802	125800	72501400	1688	1688	1688	1688	0
379	20240802	125700	72501400	1688	1689	1689	1688	382
380	20240802	125600	71856236	1696	1696	1696	1696	0
381	20240802	125500	71856236	1696	1696	1696	1696	0
382	20240802	125400	71856236	1696	1696	1696	1696	0
383	20240802	125300	71856236	1696	1696	1696	1696	0
384	20240802	125200	71856236	1696	1696	1696	1696	0
385	20240802	125100	71856236	1696	1696	1696	1696	0
386	20240802	125000	71856236	1696	1696	1696	1696	0
387	20240802	124900	71856236	1696	1696	1696	1696	0
388	20240802	124800	71856236	1696	1696	1696	1696	0
389	20240802	124700	71856236	1696	1696	1696	1696	0
390	20240802	124600	71856236	1696	1696	1696	1696	0
391	20240802	124500	71856236	1696	1696	1696	1696	0
392	20240802	124400	71856236	1696	1696	1696	1696	0
393	20240802	124300	71856236	1696	1696	1696	1696	800
394	20240802	124200	70499436	1689	1689	1689	1689	0
395	20240802	124100	70499436	1689	1689	1689	1689	0
396	20240802	124000	70499436	1689	1689	1689	1689	0
397	20240802	123900	70499436	1689	1689	1689	1689	0
398	20240802	123800	70499436	1689	1689	1689	1689	0
399	20240802	123700	70499436	1689	1689	1689	1689	0
400	20240802	123600	70499436	1689	1689	1689	1689	0
401	20240802	123500	70499436	1689	1689	1689	1689	0
402	20240802	123400	70499436	1689	1689	1689	1689	46
403	20240802	123300	70421742	1689	1689	1689	1689	0
404	20240802	123200	70421742	1689	1689	1689	1689	0
405	20240802	123100	70421742	1689	1689	1689	1689	0
406	20240802	123000	70421742	1689	1689	1689	1689	0
407	20240802	122900	70421742	1689	1689	1689	1689	0
408	20240802	122800	70421742	1689	1689	1689	1689	0
409	20240802	122700	70421742	1689	1689	1689	1689	4
410	20240802	122600	70414986	1689	1689	1689	1689	0
411	20240802	122500	70414986	1689	1689	1689	1689	5
412	20240802	122400	70406541	1689	1689	1689	1689	0
413	20240802	122300	70406541	1689	1689	1689	1689	0
414	20240802	122200	70406541	1689	1689	1689	1689	0
415	20240802	122100	70406541	1689	1689	1689	1689	0
416	20240802	122000	70406541	1689	1689	1689	1689	0
417	20240802	121900	70406541	1689	1689	1689	1689	0
418	20240802	121800	70406541	1689	1689	1689	1689	0
419	20240802	121700	70406541	1689	1689	1689	1689	0
420	20240802	121600	70406541	1689	1689	1689	1689	1
421	20240802	121500	70404852	1684	1684	1684	1684	1200
422	20240802	121400	68384052	1683	1683	1683	1683	0
423	20240802	121300	68384052	1683	1683	1683	1683	0
424	20240802	121200	68384052	1683	1683	1683	1683	1
425	20240802	121100	68382369	1684	1684	1684	1684	700
426	20240802	121000	67203569	1683	1684	1684	1683	19
427	20240802	120900	67171574	1683	1683	1683	1683	0
428	20240802	120800	67171574	1683	1684	1684	1683	19
429	20240802	120700	67139579	1683	1684	1684	1683	2
430	20240802	120600	67136212	1683	1683	1683	1683	399
431	20240802	120500	66464695	1683	1683	1683	1683	0
432	20240802	120400	66464695	1683	1683	1683	1683	0
433	20240802	120300	66464695	1683	1686	1686	1683	62
434	20240802	120200	66360168	1686	1686	1686	1686	0
435	20240802	120100	66360168	1686	1686	1686	1686	1
436	20240802	120000	66358482	1690	1685	1690	1685	1345
437	20240802	115900	64086157	1680	1680	1680	1680	0
438	20240802	115800	64086157	1680	1685	1685	1680	2
439	20240802	115700	64082792	1685	1681	1685	1680	1001
440	20240802	115600	62401101	1681	1682	1685	1681	322
441	20240802	115500	61859753	1682	1683	1683	1682	3
442	20240802	115400	61854705	1682	1682	1682	1682	1
443	20240802	115300	61853023	1681	1681	1681	1681	0
444	20240802	115200	61853023	1681	1680	1681	1680	476
445	20240802	115100	61053267	1680	1681	1681	1680	324
446	20240802	115000	60508795	1683	1683	1683	1683	17
447	20240802	114900	60480184	1682	1684	1684	1682	30
448	20240802	114800	60429712	1685	1685	1685	1685	62
449	20240802	114700	60325242	1685	1689	1689	1685	580
450	20240802	114600	59346798	1690	1690	1690	1690	1
451	20240802	114500	59345108	1689	1690	1690	1689	128
452	20240802	114400	59128790	1690	1695	1695	1690	530
453	20240802	114300	58231240	1691	1691	1691	1691	1
454	20240802	114200	58229549	1691	1691	1691	1691	479
455	20240802	114100	57419560	1690	1690	1690	1690	50
456	20240802	114000	57335060	1690	1693	1693	1690	111
457	20240802	113900	57147464	1690	1691	1691	1690	934
458	20240802	113800	55568788	1692	1693	1693	1692	70
459	20240802	113700	55450282	1692	1694	1694	1692	1629
460	20240802	113600	52692704	1695	1695	1695	1695	0
461	20240802	113500	52692704	1695	1695	1695	1695	0
462	20240802	113400	52692704	1695	1696	1696	1695	3385
463	20240802	113300	46954453	1696	1696	1696	1696	1
464	20240802	113200	46952757	1697	1697	1697	1697	0
465	20240802	113100	46952757	1697	1698	1698	1697	618
466	20240802	113000	45903983	1697	1697	1697	1697	0
467	20240802	112900	45903983	1697	1697	1697	1697	0
468	20240802	112800	45903983	1697	1697	1697	1697	100
469	20240802	112700	45734283	1698	1698	1698	1698	500
470	20240802	112600	44885283	1699	1700	1700	1699	101
471	20240802	112500	44713683	1697	1697	1697	1697	0
472	20240802	112400	44713683	1697	1698	1698	1697	298
473	20240802	112300	44207935	1698	1699	1700	1698	163
474	20240802	112200	43930937	1699	1700	1700	1699	2292
475	20240802	112100	40034587	1701	1701	1701	1700	1192
476	20240802	112000	38007075	1701	1707	1707	1701	55
477	20240802	111900	37913196	1701	1701	1701	1701	1
478	20240802	111800	37911495	1702	1702	1702	1702	93
479	20240802	111700	37753209	1701	1701	1701	1701	0
480	20240802	111600	37753209	1701	1701	1701	1701	0
481	20240802	111500	37753209	1701	1701	1701	1701	0
482	20240802	111400	37753209	1701	1701	1701	1701	0
483	20240802	111300	37753209	1701	1701	1701	1701	1
484	20240802	111200	37751508	1702	1704	1704	1702	3
485	20240802	111100	37746399	1705	1705	1705	1705	0
486	20240802	111000	37746399	1705	1705	1705	1705	0
487	20240802	110900	37746399	1705	1705	1705	1705	0
488	20240802	110800	37746399	1705	1705	1705	1705	0
489	20240802	110700	37746399	1705	1705	1705	1705	0
490	20240802	110600	37746399	1705	1705	1705	1705	0
491	20240802	110500	37746399	1705	1705	1705	1705	0
492	20240802	110400	37746399	1705	1705	1705	1705	0
493	20240802	110300	37746399	1705	1705	1705	1705	0
494	20240802	110200	37746399	1705	1705	1705	1705	0
495	20240802	110100	37746399	1705	1705	1705	1705	1
496	20240802	110000	37744694	1709	1709	1709	1709	0
497	20240802	105900	37744694	1709	1709	1709	1709	0
498	20240802	105800	37744694	1709	1709	1709	1709	0
499	20240802	105700	37744694	1709	1709	1709	1709	0
500	20240802	105600	37744694	1709	1709	1709	1709	0
501	20240802	105500	37744694	1709	1709	1709	1709	0
502	20240802	105400	37744694	1709	1709	1709	1709	0
503	20240802	105300	37744694	1709	1709	1709	1709	0
504	20240802	105200	37744694	1709	1709	1709	1709	0
505	20240802	105100	37744694	1709	1709	1709	1709	0
506	20240802	105000	37744694	1709	1709	1709	1709	0
507	20240802	104900	37744694	1709	1709	1709	1709	2
508	20240802	104800	37741276	1709	1709	1709	1709	0
509	20240802	104700	37741276	1709	1709	1709	1709	1004
510	20240802	104600	36025440	1709	1709	1709	1709	51
511	20240802	104500	35938281	1709	1709	1709	1709	0
512	20240802	104400	35938281	1709	1709	1709	1709	0
513	20240802	104300	35938281	1709	1709	1709	1699	37
514	20240802	104200	35875380	1700	1700	1700	1700	0
515	20240802	104100	35875380	1700	1700	1700	1700	1
516	20240802	104000	35873680	1701	1701	1701	1701	0
517	20240802	103900	35873680	1701	1701	1701	1701	0
518	20240802	103800	35873680	1701	1701	1701	1701	0
519	20240802	103700	35873680	1701	1701	1701	1701	0
520	20240802	103600	35873680	1701	1701	1701	1701	0
521	20240802	103500	35873680	1701	1701	1701	1701	24
522	20240802	103400	35832856	1700	1700	1700	1700	8
523	20240802	103300	35819256	1701	1701	1701	1701	1
524	20240802	103200	35817555	1700	1700	1700	1700	1
525	20240802	103100	35815855	1700	1700	1700	1700	0
526	20240802	103000	35815855	1700	1700	1700	1700	750
527	20240802	102900	34540855	1701	1701	1701	1701	0
528	20240802	102800	34540855	1701	1701	1701	1701	0
529	20240802	102700	34540855	1701	1702	1705	1701	1457
530	20240802	102600	32062328	1705	1705	1705	1705	0
531	20240802	102500	32062328	1705	1705	1705	1705	0
532	20240802	102400	32062328	1705	1706	1706	1701	2970
533	20240802	102300	27009123	1709	1709	1709	1709	0
534	20240802	102200	27009123	1709	1709	1709	1709	1
535	20240802	102100	27007414	1709	1709	1709	1709	1
536	20240802	102000	27005705	1709	1709	1709	1709	0
537	20240802	101900	27005705	1709	1709	1709	1709	0
538	20240802	101800	27005705	1709	1709	1709	1709	0
539	20240802	101700	27005705	1709	1709	1709	1709	0
540	20240802	101600	27005705	1709	1709	1709	1709	0
541	20240802	101500	27005705	1709	1709	1709	1709	0
542	20240802	101400	27005705	1709	1709	1709	1709	190
543	20240802	101300	26680995	1709	1709	1709	1709	0
544	20240802	101200	26680995	1709	1709	1709	1709	0
545	20240802	101100	26680995	1709	1709	1709	1709	0
546	20240802	101000	26680995	1709	1709	1709	1709	0
547	20240802	100900	26680995	1709	1709	1709	1709	4
548	20240802	100800	26674159	1702	1702	1702	1702	0
549	20240802	100700	26674159	1702	1702	1702	1702	89
550	20240802	100600	26522681	1700	1700	1700	1700	0
551	20240802	100500	26522681	1700	1700	1700	1700	0
552	20240802	100400	26522681	1700	1701	1702	1700	3444
553	20240802	100300	20665679	1702	1702	1702	1702	523
554	20240802	100200	19775533	1702	1702	1702	1702	500
555	20240802	100100	18924533	1702	1703	1703	1702	473
556	20240802	100000	18119457	1703	1704	1704	1703	659
557	20240802	095900	16997133	1706	1706	1706	1706	1
558	20240802	095800	16995427	1704	1704	1704	1704	33
559	20240802	095700	16939195	1704	1704	1704	1704	0
560	20240802	095600	16939195	1704	1704	1704	1704	0
561	20240802	095500	16939195	1704	1704	1704	1704	0
562	20240802	095400	16939195	1704	1704	1704	1704	0
563	20240802	095300	16939195	1704	1704	1704	1704	0
564	20240802	095200	16939195	1704	1704	1704	1703	959
565	20240802	095100	15305326	1705	1705	1705	1705	0
566	20240802	095000	15305326	1705	1706	1706	1705	256
567	20240802	094900	14868801	1706	1707	1707	1706	627
568	20240802	094800	13798625	1708	1708	1708	1708	52
569	20240802	094700	13709809	1708	1708	1708	1708	250
570	20240802	094600	13282809	1708	1708	1708	1708	0
571	20240802	094500	13282809	1708	1708	1708	1708	0
572	20240802	094400	13282809	1708	1708	1708	1708	6
573	20240802	094300	13272561	1708	1708	1708	1708	176
574	20240802	094200	12971953	1708	1708	1708	1708	0
575	20240802	094100	12971953	1708	1708	1708	1708	0
576	20240802	094000	12971953	1708	1708	1708	1708	2
577	20240802	093900	12968537	1708	1708	1708	1707	496
578	20240802	093800	12121435	1707	1708	1708	1707	361
579	20240802	093700	11505207	1708	1708	1708	1708	1
580	20240802	093600	11503499	1708	1708	1708	1708	3
581	20240802	093500	11498375	1708	1708	1708	1708	0
582	20240802	093400	11498375	1708	1708	1708	1708	0
583	20240802	093300	11498375	1708	1708	1708	1708	0
584	20240802	093200	11498375	1708	1708	1708	1708	0
585	20240802	093100	11498375	1708	1708	1708	1708	0
586	20240802	093000	11498375	1708	1708	1708	1707	85
587	20240802	092900	11353274	1708	1708	1708	1708	0
588	20240802	092800	11353274	1708	1708	1708	1708	0
589	20240802	092700	11353274	1708	1709	1709	1708	52
590	20240802	092600	11264456	1709	1709	1709	1709	691
591	20240802	092500	10083537	1710	1710	1710	1710	0
592	20240802	092400	10083537	1710	1710	1710	1710	0
593	20240802	092300	10083537	1710	1710	1710	1710	68
594	20240802	092200	9967257	1711	1710	1711	1710	404
595	20240802	092100	9276195	1710	1710	1710	1710	18
596	20240802	092000	9245415	1710	1710	1710	1710	0
597	20240802	091900	9245415	1710	1711	1711	1709	1215
598	20240802	091800	7167287	1711	1711	1711	1711	240
599	20240802	091700	6756647	1712	1711	1712	1711	500
600	20240802	091600	5901137	1711	1711	1711	1711	0
601	20240802	091500	5901137	1711	1713	1713	1711	1478
602	20240802	091400	3370741	1712	1712	1712	1712	0
603	20240802	091300	3370741	1712	1712	1712	1712	0
604	20240802	091200	3370741	1712	1713	1713	1712	1039
605	20240802	091100	1591088	1714	1714	1714	1714	0
606	20240802	091000	1591088	1714	1714	1714	1714	598
607	20240802	090900	566116	1716	1716	1716	1716	0
608	20240802	090800	566116	1716	1716	1716	1716	0
609	20240802	090700	566116	1716	1716	1716	1716	0
610	20240802	090600	566116	1716	1716	1716	1716	0
611	20240802	090500	566116	1716	1716	1716	1716	0
612	20240802	090400	566116	1716	1716	1716	1716	0
613	20240802	090300	566116	1716	1716	1716	1716	0
614	20240802	090200	566116	1716	1716	1716	1716	1
615	20240802	090100	564400	1712	1715	1715	1712	68
616	20240802	090000	447876	1716	1716	1716	1716	261