KissMeData/031860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191200	110808526	1280	1280	1280	1280	2606
3	20240802	191100	110808526	1280	1280	1280	1280	0
4	20240802	191000	110808526	1280	1280	1280	1280	0
5	20240802	190900	110808526	1280	1280	1280	1280	0
6	20240802	190800	110808526	1280	1280	1280	1280	0
7	20240802	190700	110808526	1280	1280	1280	1280	0
8	20240802	190600	110808526	1280	1280	1280	1280	0
9	20240802	190500	110808526	1280	1280	1280	1280	0
10	20240802	190400	110808526	1280	1280	1280	1280	0
11	20240802	190300	110808526	1280	1280	1280	1280	0
12	20240802	190200	110808526	1280	1280	1280	1280	0
13	20240802	190100	110808526	1280	1280	1280	1280	0
14	20240802	190000	110808526	1280	1280	1280	1280	0
15	20240802	185900	110808526	1280	1280	1280	1280	0
16	20240802	185800	110808526	1280	1280	1280	1280	0
17	20240802	185700	110808526	1280	1280	1280	1280	0
18	20240802	185600	110808526	1280	1280	1280	1280	0
19	20240802	185500	110808526	1280	1280	1280	1280	0
20	20240802	185400	110808526	1280	1280	1280	1280	0
21	20240802	185300	110808526	1280	1280	1280	1280	0
22	20240802	185200	110808526	1280	1280	1280	1280	0
23	20240802	185100	110808526	1280	1280	1280	1280	0
24	20240802	185000	110808526	1280	1280	1280	1280	0
25	20240802	184900	110808526	1280	1280	1280	1280	0
26	20240802	184800	110808526	1280	1280	1280	1280	0
27	20240802	184700	110808526	1280	1280	1280	1280	0
28	20240802	184600	110808526	1280	1280	1280	1280	0
29	20240802	184500	110808526	1280	1280	1280	1280	0
30	20240802	184400	110808526	1280	1280	1280	1280	0
31	20240802	184300	110808526	1280	1280	1280	1280	0
32	20240802	184200	110808526	1280	1280	1280	1280	2606
33	20240802	184100	110808526	1280	1280	1280	1280	0
34	20240802	184000	110808526	1280	1280	1280	1280	0
35	20240802	183900	110808526	1280	1280	1280	1280	0
36	20240802	183800	110808526	1280	1280	1280	1280	0
37	20240802	183700	110808526	1280	1280	1280	1280	0
38	20240802	183600	110808526	1280	1280	1280	1280	0
39	20240802	183500	110808526	1280	1280	1280	1280	0
40	20240802	183400	110808526	1280	1280	1280	1280	0
41	20240802	183300	110808526	1280	1280	1280	1280	0
42	20240802	183200	110808526	1280	1280	1280	1280	0
43	20240802	183100	110808526	1280	1280	1280	1280	0
44	20240802	183000	110808526	1280	1280	1280	1280	0
45	20240802	182900	110808526	1280	1280	1280	1280	0
46	20240802	182800	110808526	1280	1280	1280	1280	0
47	20240802	182700	110808526	1280	1280	1280	1280	0
48	20240802	182600	110808526	1280	1280	1280	1280	0
49	20240802	182500	110808526	1280	1280	1280	1280	0
50	20240802	182400	110808526	1280	1280	1280	1280	0
51	20240802	182300	110808526	1280	1280	1280	1280	0
52	20240802	182200	110808526	1280	1280	1280	1280	0
53	20240802	182100	110808526	1280	1280	1280	1280	0
54	20240802	182000	110808526	1280	1280	1280	1280	0
55	20240802	181900	110808526	1280	1280	1280	1280	0
56	20240802	181800	110808526	1280	1280	1280	1280	0
57	20240802	181700	110808526	1280	1280	1280	1280	0
58	20240802	181600	110808526	1280	1280	1280	1280	0
59	20240802	181500	110808526	1280	1280	1280	1280	0
60	20240802	181400	110808526	1280	1280	1280	1280	0
61	20240802	181300	110808526	1280	1280	1280	1280	0
62	20240802	181200	110808526	1280	1280	1280	1280	2606
63	20240802	181100	110808526	1280	1280	1280	1280	0
64	20240802	181000	110808526	1280	1280	1280	1280	0
65	20240802	180900	110808526	1280	1280	1280	1280	0
66	20240802	180800	110808526	1280	1280	1280	1280	0
67	20240802	180700	110808526	1280	1280	1280	1280	0
68	20240802	180600	110808526	1280	1280	1280	1280	0
69	20240802	180500	110808526	1280	1280	1280	1280	0
70	20240802	180400	110808526	1280	1280	1280	1280	0
71	20240802	180300	110808526	1280	1280	1280	1280	0
72	20240802	180200	110808526	1280	1280	1280	1280	0
73	20240802	180100	110808526	1280	1280	1280	1280	0
74	20240802	180000	110808526	1280	1280	1280	1280	0
75	20240802	175900	110808526	1280	1280	1280	1280	0
76	20240802	175800	110808526	1280	1280	1280	1280	0
77	20240802	175700	110808526	1280	1280	1280	1280	0
78	20240802	175600	110808526	1280	1280	1280	1280	0
79	20240802	175500	110808526	1280	1280	1280	1280	0
80	20240802	175400	110808526	1280	1280	1280	1280	0
81	20240802	175300	110808526	1280	1280	1280	1280	0
82	20240802	175200	110808526	1280	1280	1280	1280	0
83	20240802	175100	110808526	1280	1280	1280	1280	0
84	20240802	175000	110808526	1280	1280	1280	1280	0
85	20240802	174900	110808526	1280	1280	1280	1280	0
86	20240802	174800	110808526	1280	1280	1280	1280	0
87	20240802	174700	110808526	1280	1280	1280	1280	0
88	20240802	174600	110808526	1280	1280	1280	1280	0
89	20240802	174500	110808526	1280	1280	1280	1280	0
90	20240802	174400	110808526	1280	1280	1280	1280	0
91	20240802	174300	110808526	1280	1280	1280	1280	0
92	20240802	174200	110808526	1280	1280	1280	1280	2606
93	20240802	174100	110808526	1280	1280	1280	1280	0
94	20240802	174000	110808526	1280	1280	1280	1280	0
95	20240802	173900	110808526	1280	1280	1280	1280	0
96	20240802	173800	110808526	1280	1280	1280	1280	0
97	20240802	173700	110808526	1280	1280	1280	1280	0
98	20240802	173600	110808526	1280	1280	1280	1280	0
99	20240802	173500	110808526	1280	1280	1280	1280	0
100	20240802	173400	110808526	1280	1280	1280	1280	0
101	20240802	173300	110808526	1280	1280	1280	1280	0
102	20240802	173200	110808526	1280	1280	1280	1280	0
103	20240802	173100	110808526	1280	1280	1280	1280	0
104	20240802	173000	110808526	1280	1280	1280	1280	0
105	20240802	172900	110808526	1280	1280	1280	1280	0
106	20240802	172800	110808526	1280	1280	1280	1280	0
107	20240802	172700	110808526	1280	1280	1280	1280	0
108	20240802	172600	110808526	1280	1280	1280	1280	0
109	20240802	172500	110808526	1280	1280	1280	1280	0
110	20240802	172400	110808526	1280	1280	1280	1280	0
111	20240802	172300	110808526	1280	1280	1280	1280	0
112	20240802	172200	110808526	1280	1280	1280	1280	0
113	20240802	172100	110808526	1280	1280	1280	1280	0
114	20240802	172000	110808526	1280	1280	1280	1280	0
115	20240802	171900	110808526	1280	1280	1280	1280	0
116	20240802	171800	110808526	1280	1280	1280	1280	0
117	20240802	171700	110808526	1280	1280	1280	1280	0
118	20240802	171600	110808526	1280	1280	1280	1280	0
119	20240802	171500	110808526	1280	1280	1280	1280	0
120	20240802	171400	110808526	1280	1280	1280	1280	0
121	20240802	171300	110808526	1280	1280	1280	1280	0
122	20240802	171200	110808526	1280	1280	1280	1280	2606
123	20240802	171100	110808526	1280	1280	1280	1280	0
124	20240802	171000	110808526	1280	1280	1280	1280	0
125	20240802	170900	110808526	1280	1280	1280	1280	0
126	20240802	170800	110808526	1280	1280	1280	1280	0
127	20240802	170700	110808526	1280	1280	1280	1280	0
128	20240802	170600	110808526	1280	1280	1280	1280	0
129	20240802	170500	110808526	1280	1280	1280	1280	0
130	20240802	170400	110808526	1280	1280	1280	1280	0
131	20240802	170300	110808526	1280	1280	1280	1280	0
132	20240802	170200	110808526	1280	1280	1280	1280	0
133	20240802	170100	110808526	1280	1280	1280	1280	0
134	20240802	170000	110808526	1280	1280	1280	1280	0
135	20240802	165900	110808526	1280	1280	1280	1280	0
136	20240802	165800	110808526	1280	1280	1280	1280	0
137	20240802	165700	110808526	1280	1280	1280	1280	0
138	20240802	165600	110808526	1280	1280	1280	1280	0
139	20240802	165500	110808526	1280	1280	1280	1280	0
140	20240802	165400	110808526	1280	1280	1280	1280	0
141	20240802	165300	110808526	1280	1280	1280	1280	0
142	20240802	165200	110808526	1280	1280	1280	1280	0
143	20240802	165100	110808526	1280	1280	1280	1280	0
144	20240802	165000	110808526	1280	1280	1280	1280	0
145	20240802	164900	110808526	1280	1280	1280	1280	0
146	20240802	164800	110808526	1280	1280	1280	1280	0
147	20240802	164700	110808526	1280	1280	1280	1280	0
148	20240802	164600	110808526	1280	1280	1280	1280	0
149	20240802	164500	110808526	1280	1280	1280	1280	0
150	20240802	164400	110808526	1280	1280	1280	1280	0
151	20240802	164300	110808526	1280	1280	1280	1280	0
152	20240802	164200	110808526	1280	1280	1280	1280	2606
153	20240802	164100	110808526	1280	1280	1280	1280	0
154	20240802	164000	110808526	1280	1280	1280	1280	0
155	20240802	163900	110808526	1280	1280	1280	1280	0
156	20240802	163800	110808526	1280	1280	1280	1280	0
157	20240802	163700	110808526	1280	1280	1280	1280	0
158	20240802	163600	110808526	1280	1280	1280	1280	0
159	20240802	163500	110808526	1280	1280	1280	1280	0
160	20240802	163400	110808526	1280	1280	1280	1280	0
161	20240802	163300	110808526	1280	1280	1280	1280	0
162	20240802	163200	110808526	1280	1280	1280	1280	0
163	20240802	163100	110808526	1280	1280	1280	1280	0
164	20240802	163000	110808526	1280	1280	1280	1280	0
165	20240802	162900	110808526	1280	1280	1280	1280	0
166	20240802	162800	110808526	1280	1280	1280	1280	0
167	20240802	162700	110808526	1280	1280	1280	1280	0
168	20240802	162600	110808526	1280	1280	1280	1280	0
169	20240802	162500	110808526	1280	1280	1280	1280	0
170	20240802	162400	110808526	1280	1280	1280	1280	0
171	20240802	162300	110808526	1280	1280	1280	1280	0
172	20240802	162200	110808526	1280	1280	1280	1280	0
173	20240802	162100	110808526	1280	1280	1280	1280	0
174	20240802	162000	110808526	1280	1280	1280	1280	0
175	20240802	161900	110808526	1280	1280	1280	1280	0
176	20240802	161800	110808526	1280	1280	1280	1280	0
177	20240802	161700	110808526	1280	1280	1280	1280	0
178	20240802	161600	110808526	1280	1280	1280	1280	0
179	20240802	161500	110808526	1280	1280	1280	1280	0
180	20240802	161400	110808526	1280	1280	1280	1280	0
181	20240802	161300	110808526	1280	1280	1280	1280	0
182	20240802	161200	110808526	1280	1280	1280	1280	2606
183	20240802	161100	110808526	1280	1280	1280	1280	0
184	20240802	161000	110808526	1280	1280	1280	1280	0
185	20240802	160900	110808526	1280	1280	1280	1280	0
186	20240802	160800	110808526	1280	1280	1280	1280	0
187	20240802	160700	110808526	1280	1280	1280	1280	0
188	20240802	160600	110808526	1280	1280	1280	1280	0
189	20240802	160500	110808526	1280	1280	1280	1280	0
190	20240802	160400	110808526	1280	1280	1280	1280	0
191	20240802	160300	110808526	1280	1280	1280	1280	0
192	20240802	160200	110808526	1280	1280	1280	1280	0
193	20240802	160100	110808526	1280	1280	1280	1280	0
194	20240802	160000	110808526	1280	1280	1280	1280	0
195	20240802	155900	110808526	1280	1280	1280	1280	0
196	20240802	155800	110808526	1280	1280	1280	1280	0
197	20240802	155700	110808526	1280	1280	1280	1280	0
198	20240802	155600	110808526	1280	1280	1280	1280	0
199	20240802	155500	110808526	1280	1280	1280	1280	0
200	20240802	155400	110808526	1280	1280	1280	1280	0
201	20240802	155300	110808526	1280	1280	1280	1280	0
202	20240802	155200	110808526	1280	1280	1280	1280	0
203	20240802	155100	110808526	1280	1280	1280	1280	0
204	20240802	155000	110808526	1280	1280	1280	1280	0
205	20240802	154900	110808526	1280	1280	1280	1280	0
206	20240802	154800	110808526	1280	1280	1280	1280	0
207	20240802	154700	110808526	1280	1280	1280	1280	0
208	20240802	154600	110808526	1280	1280	1280	1280	0
209	20240802	154500	110808526	1280	1280	1280	1280	0
210	20240802	154400	110808526	1280	1280	1280	1280	0
211	20240802	154300	110808526	1280	1280	1280	1280	0
212	20240802	154200	110808526	1280	1280	1280	1280	2606
213	20240802	154100	110808526	1280	1280	1280	1280	0
214	20240802	154000	110808526	1280	1280	1280	1280	0
215	20240802	153900	110808526	1280	1280	1280	1280	0
216	20240802	153800	110808526	1280	1280	1280	1280	0
217	20240802	153700	110808526	1280	1280	1280	1280	0
218	20240802	153600	110808526	1280	1280	1280	1280	0
219	20240802	153500	110808526	1280	1280	1280	1280	0
220	20240802	153400	110808526	1280	1280	1280	1280	0
221	20240802	153300	110808526	1280	1280	1280	1280	0
222	20240802	153200	110808526	1280	1280	1280	1280	0
223	20240802	153100	110808526	1280	1280	1280	1280	0
224	20240802	153000	110808526	1280	1280	1280	1280	2606
225	20240802	152900	107472846	1294	1294	1294	1294	0
226	20240802	152800	107472846	1294	1294	1294	1294	0
227	20240802	152700	107472846	1294	1294	1294	1294	0
228	20240802	152600	107472846	1294	1294	1294	1294	0
229	20240802	152500	107472846	1294	1294	1294	1294	0
230	20240802	152400	107472846	1294	1294	1294	1294	0
231	20240802	152300	107472846	1294	1294	1294	1294	0
232	20240802	152200	107472846	1294	1294	1294	1294	0
233	20240802	152100	107472846	1294	1294	1294	1294	0
234	20240802	152000	107472846	1294	1294	1294	1294	0
235	20240802	151900	107472846	1294	1295	1295	1294	2
236	20240802	151800	107470257	1304	1296	1304	1296	100
237	20240802	151700	107340101	1296	1296	1296	1296	1
238	20240802	151600	107338805	1297	1297	1297	1297	3
239	20240802	151500	107334914	1298	1298	1298	1298	1
240	20240802	151400	107333616	1290	1290	1290	1290	279
241	20240802	151300	106973706	1290	1290	1290	1290	0
242	20240802	151200	106973706	1290	1290	1290	1290	0
243	20240802	151100	106973706	1290	1290	1290	1290	0
244	20240802	151000	106973706	1290	1290	1290	1290	1
245	20240802	150900	106972416	1290	1290	1290	1290	0
246	20240802	150800	106972416	1290	1290	1290	1290	0
247	20240802	150700	106972416	1290	1290	1290	1290	12
248	20240802	150600	106956936	1290	1290	1290	1290	14
249	20240802	150500	106938876	1290	1290	1290	1290	0
250	20240802	150400	106938876	1290	1290	1290	1290	30
251	20240802	150300	106900176	1290	1290	1290	1290	0
252	20240802	150200	106900176	1290	1290	1290	1290	120
253	20240802	150100	106745376	1285	1285	1290	1285	516
254	20240802	150000	106081615	1285	1283	1285	1282	962
255	20240802	145900	104847987	1292	1277	1292	1277	22
256	20240802	145800	104819863	1292	1283	1292	1283	2
257	20240802	145700	104817288	1292	1283	1292	1283	114
258	20240802	145600	104671017	1278	1302	1302	1250	7106
259	20240802	145500	95526167	1307	1316	1316	1303	11911
260	20240802	145400	79963835	1317	1317	1317	1317	6
261	20240802	145300	79955933	1317	1317	1317	1317	0
262	20240802	145200	79955933	1317	1317	1317	1317	0
263	20240802	145100	79955933	1317	1317	1317	1317	2
264	20240802	145000	79953299	1317	1317	1317	1317	1
265	20240802	144900	79951982	1318	1318	1318	1318	1
266	20240802	144800	79950664	1319	1319	1319	1319	0
267	20240802	144700	79950664	1319	1319	1319	1319	0
268	20240802	144600	79950664	1319	1319	1319	1319	0
269	20240802	144500	79950664	1319	1317	1319	1317	3
270	20240802	144400	79946710	1319	1319	1319	1319	0
271	20240802	144300	79946710	1319	1319	1319	1319	0
272	20240802	144200	79946710	1319	1319	1319	1319	0
273	20240802	144100	79946710	1319	1319	1319	1319	0
274	20240802	144000	79946710	1319	1319	1319	1319	0
275	20240802	143900	79946710	1319	1319	1319	1319	0
276	20240802	143800	79946710	1319	1319	1319	1319	0
277	20240802	143700	79946710	1319	1319	1319	1319	0
278	20240802	143600	79946710	1319	1319	1319	1319	0
279	20240802	143500	79946710	1319	1319	1319	1319	0
280	20240802	143400	79946710	1319	1319	1319	1319	0
281	20240802	143300	79946710	1319	1319	1319	1319	0
282	20240802	143200	79946710	1319	1319	1319	1319	0
283	20240802	143100	79946710	1319	1319	1319	1319	0
284	20240802	143000	79946710	1319	1319	1319	1319	3
285	20240802	142900	79942753	1320	1320	1320	1320	0
286	20240802	142800	79942753	1320	1320	1320	1320	0
287	20240802	142700	79942753	1320	1320	1320	1320	0
288	20240802	142600	79942753	1320	1320	1320	1320	0
289	20240802	142500	79942753	1320	1320	1320	1320	0
290	20240802	142400	79942753	1320	1320	1320	1320	0
291	20240802	142300	79942753	1320	1320	1320	1320	0
292	20240802	142200	79942753	1320	1320	1320	1320	0
293	20240802	142100	79942753	1320	1320	1320	1320	0
294	20240802	142000	79942753	1320	1320	1320	1320	0
295	20240802	141900	79942753	1320	1320	1320	1320	0
296	20240802	141800	79942753	1320	1320	1320	1320	0
297	20240802	141700	79942753	1320	1320	1320	1320	0
298	20240802	141600	79942753	1320	1320	1320	1320	0
299	20240802	141500	79942753	1320	1320	1320	1320	0
300	20240802	141400	79942753	1320	1320	1320	1320	0
301	20240802	141300	79942753	1320	1320	1320	1320	0
302	20240802	141200	79942753	1320	1320	1320	1320	0
303	20240802	141100	79942753	1320	1320	1320	1320	0
304	20240802	141000	79942753	1320	1320	1320	1320	0
305	20240802	140900	79942753	1320	1320	1320	1320	0
306	20240802	140800	79942753	1320	1320	1320	1320	0
307	20240802	140700	79942753	1320	1320	1320	1320	0
308	20240802	140600	79942753	1320	1320	1320	1320	0
309	20240802	140500	79942753	1320	1320	1320	1320	0
310	20240802	140400	79942753	1320	1320	1320	1320	0
311	20240802	140300	79942753	1320	1320	1320	1320	0
312	20240802	140200	79942753	1320	1320	1320	1320	0
313	20240802	140100	79942753	1320	1320	1320	1320	0
314	20240802	140000	79942753	1320	1320	1320	1320	0
315	20240802	135900	79942753	1320	1320	1320	1320	0
316	20240802	135800	79942753	1320	1320	1320	1320	0
317	20240802	135700	79942753	1320	1320	1320	1320	0
318	20240802	135600	79942753	1320	1320	1320	1320	0
319	20240802	135500	79942753	1320	1320	1320	1320	0
320	20240802	135400	79942753	1320	1320	1320	1320	0
321	20240802	135300	79942753	1320	1320	1320	1320	2
322	20240802	135200	79940113	1315	1315	1315	1315	0
323	20240802	135100	79940113	1315	1315	1315	1315	0
324	20240802	135000	79940113	1315	1315	1315	1315	0
325	20240802	134900	79940113	1315	1315	1315	1315	0
326	20240802	134800	79940113	1315	1315	1315	1315	0
327	20240802	134700	79940113	1315	1315	1315	1315	0
328	20240802	134600	79940113	1315	1315	1315	1315	0
329	20240802	134500	79940113	1315	1315	1315	1315	0
330	20240802	134400	79940113	1315	1315	1315	1315	0
331	20240802	134300	79940113	1315	1315	1315	1315	415
332	20240802	134200	79394388	1321	1321	1321	1321	0
333	20240802	134100	79394388	1321	1321	1321	1321	0
334	20240802	134000	79394388	1321	1321	1321	1321	0
335	20240802	133900	79394388	1321	1321	1321	1321	0
336	20240802	133800	79394388	1321	1321	1321	1321	0
337	20240802	133700	79394388	1321	1321	1321	1321	0
338	20240802	133600	79394388	1321	1321	1321	1321	0
339	20240802	133500	79394388	1321	1321	1321	1321	0
340	20240802	133400	79394388	1321	1321	1321	1321	0
341	20240802	133300	79394388	1321	1321	1321	1321	0
342	20240802	133200	79394388	1321	1321	1321	1321	0
343	20240802	133100	79394388	1321	1321	1321	1321	0
344	20240802	133000	79394388	1321	1321	1321	1321	0
345	20240802	132900	79394388	1321	1321	1321	1321	0
346	20240802	132800	79394388	1321	1321	1321	1321	0
347	20240802	132700	79394388	1321	1321	1321	1321	0
348	20240802	132600	79394388	1321	1321	1321	1321	0
349	20240802	132500	79394388	1321	1321	1321	1321	0
350	20240802	132400	79394388	1321	1321	1321	1321	0
351	20240802	132300	79394388	1321	1321	1321	1321	0
352	20240802	132200	79394388	1321	1321	1321	1321	0
353	20240802	132100	79394388	1321	1321	1321	1321	0
354	20240802	132000	79394388	1321	1321	1321	1321	0
355	20240802	131900	79394388	1321	1321	1321	1321	0
356	20240802	131800	79394388	1321	1321	1321	1321	0
357	20240802	131700	79394388	1321	1321	1321	1321	0
358	20240802	131600	79394388	1321	1321	1321	1321	0
359	20240802	131500	79394388	1321	1321	1321	1321	0
360	20240802	131400	79394388	1321	1321	1321	1321	0
361	20240802	131300	79394388	1321	1321	1321	1321	0
362	20240802	131200	79394388	1321	1321	1321	1321	0
363	20240802	131100	79394388	1321	1321	1321	1321	0
364	20240802	131000	79394388	1321	1321	1321	1321	0
365	20240802	130900	79394388	1321	1321	1321	1321	0
366	20240802	130800	79394388	1321	1321	1321	1321	0
367	20240802	130700	79394388	1321	1321	1321	1321	0
368	20240802	130600	79394388	1321	1321	1321	1321	0
369	20240802	130500	79394388	1321	1321	1321	1321	0
370	20240802	130400	79394388	1321	1321	1321	1321	0
371	20240802	130300	79394388	1321	1321	1321	1321	0
372	20240802	130200	79394388	1321	1321	1321	1321	0
373	20240802	130100	79394388	1321	1313	1321	1313	14
374	20240802	130000	79375978	1315	1315	1315	1315	0
375	20240802	125900	79375978	1315	1315	1315	1315	1
376	20240802	125800	79374663	1315	1315	1315	1315	1
377	20240802	125700	79373348	1313	1313	1313	1313	0
378	20240802	125600	79373348	1313	1313	1313	1313	0
379	20240802	125500	79373348	1313	1313	1313	1313	0
380	20240802	125400	79373348	1313	1313	1313	1313	0
381	20240802	125300	79373348	1313	1313	1313	1313	0
382	20240802	125200	79373348	1313	1313	1313	1313	5
383	20240802	125100	79366783	1313	1313	1313	1313	0
384	20240802	125000	79366783	1313	1313	1313	1313	0
385	20240802	124900	79366783	1313	1313	1313	1313	0
386	20240802	124800	79366783	1313	1313	1313	1313	0
387	20240802	124700	79366783	1313	1313	1313	1313	0
388	20240802	124600	79366783	1313	1313	1313	1313	0
389	20240802	124500	79366783	1313	1313	1313	1313	0
390	20240802	124400	79366783	1313	1313	1313	1313	0
391	20240802	124300	79366783	1313	1313	1313	1313	0
392	20240802	124200	79366783	1313	1313	1313	1313	0
393	20240802	124100	79366783	1313	1313	1313	1313	0
394	20240802	124000	79366783	1313	1313	1313	1313	261
395	20240802	123900	79024090	1313	1313	1313	1313	0
396	20240802	123800	79024090	1313	1313	1313	1313	0
397	20240802	123700	79024090	1313	1313	1313	1313	0
398	20240802	123600	79024090	1313	1313	1313	1313	156
399	20240802	123500	78819262	1313	1313	1313	1313	0
400	20240802	123400	78819262	1313	1313	1313	1313	1
401	20240802	123300	78817949	1306	1306	1306	1306	0
402	20240802	123200	78817949	1306	1306	1306	1306	0
403	20240802	123100	78817949	1306	1307	1307	1306	619
404	20240802	123000	78009475	1310	1310	1310	1310	0
405	20240802	122900	78009475	1310	1310	1310	1310	0
406	20240802	122800	78009475	1310	1310	1310	1310	0
407	20240802	122700	78009475	1310	1310	1310	1310	0
408	20240802	122600	78009475	1310	1310	1310	1310	72
409	20240802	122500	77915155	1315	1315	1315	1315	0
410	20240802	122400	77915155	1315	1315	1315	1315	0
411	20240802	122300	77915155	1315	1315	1315	1315	0
412	20240802	122200	77915155	1315	1315	1315	1315	0
413	20240802	122100	77915155	1315	1315	1315	1315	0
414	20240802	122000	77915155	1315	1315	1315	1315	0
415	20240802	121900	77915155	1315	1315	1315	1315	0
416	20240802	121800	77915155	1315	1315	1315	1315	0
417	20240802	121700	77915155	1315	1315	1315	1315	0
418	20240802	121600	77915155	1315	1315	1315	1315	0
419	20240802	121500	77915155	1315	1315	1315	1315	0
420	20240802	121400	77915155	1315	1315	1315	1315	0
421	20240802	121300	77915155	1315	1315	1315	1315	0
422	20240802	121200	77915155	1315	1315	1315	1315	0
423	20240802	121100	77915155	1315	1315	1315	1315	30
424	20240802	121000	77875705	1315	1315	1315	1315	0
425	20240802	120900	77875705	1315	1315	1315	1315	0
426	20240802	120800	77875705	1315	1315	1315	1315	0
427	20240802	120700	77875705	1315	1315	1315	1315	0
428	20240802	120600	77875705	1315	1315	1315	1315	0
429	20240802	120500	77875705	1315	1311	1315	1306	3392
430	20240802	120400	73430315	1312	1312	1312	1311	760
431	20240802	120300	72433858	1313	1314	1314	1313	233
432	20240802	120200	72127807	1315	1316	1316	1315	3
433	20240802	120100	72123860	1318	1318	1318	1318	524
434	20240802	120000	71433228	1319	1319	1319	1319	0
435	20240802	115900	71433228	1319	1319	1319	1319	0
436	20240802	115800	71433228	1319	1319	1319	1319	0
437	20240802	115700	71433228	1319	1319	1319	1319	0
438	20240802	115600	71433228	1319	1319	1319	1319	567
439	20240802	115500	70685355	1324	1324	1324	1324	0
440	20240802	115400	70685355	1324	1324	1324	1324	0
441	20240802	115300	70685355	1324	1324	1324	1324	0
442	20240802	115200	70685355	1324	1324	1324	1324	0
443	20240802	115100	70685355	1324	1324	1324	1324	0
444	20240802	115000	70685355	1324	1324	1324	1324	0
445	20240802	114900	70685355	1324	1324	1324	1324	0
446	20240802	114800	70685355	1324	1324	1324	1324	0
447	20240802	114700	70685355	1324	1324	1324	1324	0
448	20240802	114600	70685355	1324	1324	1324	1324	0
449	20240802	114500	70685355	1324	1324	1324	1324	0
450	20240802	114400	70685355	1324	1324	1324	1324	0
451	20240802	114300	70685355	1324	1324	1324	1324	0
452	20240802	114200	70685355	1324	1324	1324	1324	0
453	20240802	114100	70685355	1324	1324	1324	1324	0
454	20240802	114000	70685355	1324	1324	1324	1324	0
455	20240802	113900	70685355	1324	1324	1324	1324	1
456	20240802	113800	70684031	1324	1324	1324	1324	0
457	20240802	113700	70684031	1324	1324	1324	1324	3
458	20240802	113600	70680059	1319	1319	1319	1319	0
459	20240802	113500	70680059	1319	1319	1319	1319	0
460	20240802	113400	70680059	1319	1319	1319	1319	0
461	20240802	113300	70680059	1319	1319	1319	1319	1
462	20240802	113200	70678740	1324	1324	1324	1324	0
463	20240802	113100	70678740	1324	1324	1324	1324	0
464	20240802	113000	70678740	1324	1324	1324	1324	0
465	20240802	112900	70678740	1324	1324	1324	1324	0
466	20240802	112800	70678740	1324	1324	1324	1324	0
467	20240802	112700	70678740	1324	1319	1324	1319	12
468	20240802	112600	70662897	1323	1323	1323	1323	1
469	20240802	112500	70661574	1319	1319	1319	1319	0
470	20240802	112400	70661574	1319	1319	1319	1319	0
471	20240802	112300	70661574	1319	1319	1319	1319	0
472	20240802	112200	70661574	1319	1319	1319	1319	0
473	20240802	112100	70661574	1319	1319	1319	1319	1
474	20240802	112000	70660255	1319	1319	1319	1319	0
475	20240802	111900	70660255	1319	1322	1322	1319	496
476	20240802	111800	70005991	1324	1324	1324	1324	0
477	20240802	111700	70005991	1324	1324	1324	1324	0
478	20240802	111600	70005991	1324	1324	1324	1324	0
479	20240802	111500	70005991	1324	1324	1324	1324	0
480	20240802	111400	70005991	1324	1324	1324	1324	0
481	20240802	111300	70005991	1324	1324	1324	1324	0
482	20240802	111200	70005991	1324	1324	1324	1324	77
483	20240802	111100	69904043	1325	1325	1325	1325	0
484	20240802	111000	69904043	1325	1325	1325	1325	0
485	20240802	110900	69904043	1325	1325	1325	1325	0
486	20240802	110800	69904043	1325	1325	1325	1325	0
487	20240802	110700	69904043	1325	1325	1325	1325	0
488	20240802	110600	69904043	1325	1325	1325	1325	0
489	20240802	110500	69904043	1325	1325	1325	1325	0
490	20240802	110400	69904043	1325	1325	1325	1325	0
491	20240802	110300	69904043	1325	1325	1325	1325	0
492	20240802	110200	69904043	1325	1325	1325	1325	0
493	20240802	110100	69904043	1325	1325	1325	1325	0
494	20240802	110000	69904043	1325	1325	1325	1325	68
495	20240802	105900	69813943	1325	1325	1325	1325	0
496	20240802	105800	69813943	1325	1325	1325	1325	0
497	20240802	105700	69813943	1325	1325	1325	1325	0
498	20240802	105600	69813943	1325	1319	1325	1319	797
499	20240802	105500	68761308	1319	1319	1319	1319	0
500	20240802	105400	68761308	1319	1319	1319	1319	0
501	20240802	105300	68761308	1319	1319	1319	1319	0
502	20240802	105200	68761308	1319	1320	1320	1319	440
503	20240802	105100	68180648	1325	1325	1325	1325	0
504	20240802	105000	68180648	1325	1325	1325	1325	0
505	20240802	104900	68180648	1325	1325	1325	1325	0
506	20240802	104800	68180648	1325	1325	1325	1325	0
507	20240802	104700	68180648	1325	1325	1325	1325	0
508	20240802	104600	68180648	1325	1325	1325	1325	0
509	20240802	104500	68180648	1325	1325	1325	1325	1
510	20240802	104400	68179323	1319	1319	1319	1319	0
511	20240802	104300	68179323	1319	1319	1319	1319	0
512	20240802	104200	68179323	1319	1319	1319	1319	0
513	20240802	104100	68179323	1319	1319	1319	1319	0
514	20240802	104000	68179323	1319	1321	1321	1319	6616
515	20240802	103900	59452470	1322	1322	1322	1322	0
516	20240802	103800	59452470	1322	1325	1325	1322	2457
517	20240802	103700	56202816	1326	1326	1326	1326	1363
518	20240802	103600	54395478	1334	1334	1334	1334	0
519	20240802	103500	54395478	1334	1334	1334	1334	1
520	20240802	103400	54394144	1336	1336	1336	1336	0
521	20240802	103300	54394144	1336	1336	1336	1336	0
522	20240802	103200	54394144	1336	1336	1336	1336	0
523	20240802	103100	54394144	1336	1336	1336	1336	0
524	20240802	103000	54394144	1336	1336	1336	1336	0
525	20240802	102900	54394144	1336	1336	1336	1336	0
526	20240802	102800	54394144	1336	1336	1336	1336	0
527	20240802	102700	54394144	1336	1336	1336	1336	0
528	20240802	102600	54394144	1336	1336	1336	1336	0
529	20240802	102500	54394144	1336	1336	1336	1336	0
530	20240802	102400	54394144	1336	1336	1336	1336	0
531	20240802	102300	54394144	1336	1336	1336	1336	0
532	20240802	102200	54394144	1336	1336	1336	1336	0
533	20240802	102100	54394144	1336	1336	1336	1336	0
534	20240802	102000	54394144	1336	1336	1336	1336	0
535	20240802	101900	54394144	1336	1336	1336	1336	0
536	20240802	101800	54394144	1336	1336	1336	1336	0
537	20240802	101700	54394144	1336	1336	1336	1336	0
538	20240802	101600	54394144	1336	1336	1336	1336	0
539	20240802	101500	54394144	1336	1336	1336	1336	0
540	20240802	101400	54394144	1336	1336	1336	1336	0
541	20240802	101300	54394144	1336	1336	1336	1336	0
542	20240802	101200	54394144	1336	1336	1336	1336	0
543	20240802	101100	54394144	1336	1336	1336	1336	0
544	20240802	101000	54394144	1336	1336	1336	1336	0
545	20240802	100900	54394144	1336	1336	1336	1336	0
546	20240802	100800	54394144	1336	1336	1336	1336	0
547	20240802	100700	54394144	1336	1336	1336	1336	0
548	20240802	100600	54394144	1336	1336	1336	1336	0
549	20240802	100500	54394144	1336	1336	1336	1336	0
550	20240802	100400	54394144	1336	1336	1336	1336	0
551	20240802	100300	54394144	1336	1336	1336	1336	1
552	20240802	100200	54392808	1336	1336	1336	1336	0
553	20240802	100100	54392808	1336	1336	1336	1336	0
554	20240802	100000	54392808	1336	1336	1336	1336	2
555	20240802	095900	54390136	1337	1337	1337	1337	0
556	20240802	095800	54390136	1337	1336	1337	1330	502
557	20240802	095700	53722463	1330	1337	1337	1330	13713
558	20240802	095600	35455071	1332	1332	1332	1332	1
559	20240802	095500	35453739	1338	1338	1338	1338	0
560	20240802	095400	35453739	1338	1338	1338	1338	0
561	20240802	095300	35453739	1338	1338	1338	1338	0
562	20240802	095200	35453739	1338	1338	1338	1338	0
563	20240802	095100	35453739	1338	1338	1338	1338	0
564	20240802	095000	35453739	1338	1338	1338	1338	0
565	20240802	094900	35453739	1338	1338	1338	1338	0
566	20240802	094800	35453739	1338	1338	1338	1338	0
567	20240802	094700	35453739	1338	1338	1338	1338	0
568	20240802	094600	35453739	1338	1338	1338	1338	0
569	20240802	094500	35453739	1338	1338	1338	1338	0
570	20240802	094400	35453739	1338	1338	1338	1338	0
571	20240802	094300	35453739	1338	1338	1338	1338	0
572	20240802	094200	35453739	1338	1338	1338	1338	1
573	20240802	094100	35452401	1332	1332	1332	1332	0
574	20240802	094000	35452401	1332	1337	1337	1332	7700
575	20240802	093900	25181825	1338	1338	1338	1338	0
576	20240802	093800	25181825	1338	1338	1338	1338	0
577	20240802	093700	25181825	1338	1338	1338	1338	0
578	20240802	093600	25181825	1338	1338	1338	1338	213
579	20240802	093500	24896831	1338	1339	1339	1338	1557
580	20240802	093400	22813298	1338	1338	1338	1338	0
581	20240802	093300	22813298	1338	1338	1338	1338	0
582	20240802	093200	22813298	1338	1338	1338	1338	0
583	20240802	093100	22813298	1338	1338	1338	1338	0
584	20240802	093000	22813298	1338	1341	1341	1338	770
585	20240802	092900	21782822	1337	1337	1337	1337	0
586	20240802	092800	21782822	1337	1337	1337	1337	0
587	20240802	092700	21782822	1337	1337	1337	1337	0
588	20240802	092600	21782822	1337	1337	1337	1337	1000
589	20240802	092500	20445822	1337	1342	1342	1337	830
590	20240802	092400	19335975	1342	1342	1342	1342	39
591	20240802	092300	19283637	1348	1348	1348	1348	0
592	20240802	092200	19283637	1348	1348	1348	1348	0
593	20240802	092100	19283637	1348	1348	1348	1348	0
594	20240802	092000	19283637	1348	1348	1348	1348	0
595	20240802	091900	19283637	1348	1348	1348	1348	0
596	20240802	091800	19283637	1348	1348	1348	1348	0
597	20240802	091700	19283637	1348	1348	1348	1348	0
598	20240802	091600	19283637	1348	1348	1348	1348	0
599	20240802	091500	19283637	1348	1348	1348	1348	20
600	20240802	091400	19256677	1348	1348	1348	1348	50
601	20240802	091300	19189277	1348	1348	1348	1348	0
602	20240802	091200	19189277	1348	1348	1348	1348	700
603	20240802	091100	18245677	1348	1348	1348	1348	0
604	20240802	091000	18245677	1348	1348	1348	1348	0
605	20240802	090900	18245677	1348	1346	1348	1346	1000
606	20240802	090800	16899077	1348	1348	1348	1348	0
607	20240802	090700	16899077	1348	1348	1348	1348	0
608	20240802	090600	16899077	1348	1348	1348	1348	0
609	20240802	090500	16899077	1348	1342	1348	1342	2
610	20240802	090400	16896387	1348	1348	1348	1348	1
611	20240802	090300	16895039	1348	1348	1348	1348	642
612	20240802	090200	16029623	1337	1338	1345	1337	6566
613	20240802	090100	7209792	1342	1338	1342	1338	3132
614	20240802	090000	3007723	1333	1332	1333	1332	2258