KissMeData/073540/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194800	15985377	1336	1336	1336	1336	47
3	20240809	194700	15985377	1336	1336	1336	1336	0
4	20240809	194600	15985377	1336	1336	1336	1336	0
5	20240809	194500	15985377	1336	1336	1336	1336	0
6	20240809	194400	15985377	1336	1336	1336	1336	0
7	20240809	194300	15985377	1336	1336	1336	1336	0
8	20240809	194200	15985377	1336	1336	1336	1336	0
9	20240809	194100	15985377	1336	1336	1336	1336	0
10	20240809	194000	15985377	1336	1336	1336	1336	0
11	20240809	193900	15985377	1336	1336	1336	1336	0
12	20240809	193800	15985377	1336	1336	1336	1336	0
13	20240809	193700	15985377	1336	1336	1336	1336	0
14	20240809	193600	15985377	1336	1336	1336	1336	0
15	20240809	193500	15985377	1336	1336	1336	1336	0
16	20240809	193400	15985377	1336	1336	1336	1336	0
17	20240809	193300	15985377	1336	1336	1336	1336	0
18	20240809	193200	15985377	1336	1336	1336	1336	0
19	20240809	193100	15985377	1336	1336	1336	1336	0
20	20240809	193000	15985377	1336	1336	1336	1336	0
21	20240809	192900	15985377	1336	1336	1336	1336	0
22	20240809	192800	15985377	1336	1336	1336	1336	0
23	20240809	192700	15985377	1336	1336	1336	1336	0
24	20240809	192600	15985377	1336	1336	1336	1336	0
25	20240809	192500	15985377	1336	1336	1336	1336	0
26	20240809	192400	15985377	1336	1336	1336	1336	0
27	20240809	192300	15985377	1336	1336	1336	1336	0
28	20240809	192200	15985377	1336	1336	1336	1336	0
29	20240809	192100	15985377	1336	1336	1336	1336	0
30	20240809	192000	15985377	1336	1336	1336	1336	0
31	20240809	191900	15985377	1336	1336	1336	1336	0
32	20240809	191800	15985377	1336	1336	1336	1336	47
33	20240809	191700	15985377	1336	1336	1336	1336	0
34	20240809	191600	15985377	1336	1336	1336	1336	0
35	20240809	191500	15985377	1336	1336	1336	1336	0
36	20240809	191400	15985377	1336	1336	1336	1336	0
37	20240809	191300	15985377	1336	1336	1336	1336	0
38	20240809	191200	15985377	1336	1336	1336	1336	0
39	20240809	191100	15985377	1336	1336	1336	1336	0
40	20240809	191000	15985377	1336	1336	1336	1336	0
41	20240809	190900	15985377	1336	1336	1336	1336	0
42	20240809	190800	15985377	1336	1336	1336	1336	0
43	20240809	190700	15985377	1336	1336	1336	1336	0
44	20240809	190600	15985377	1336	1336	1336	1336	0
45	20240809	190500	15985377	1336	1336	1336	1336	0
46	20240809	190400	15985377	1336	1336	1336	1336	0
47	20240809	190300	15985377	1336	1336	1336	1336	0
48	20240809	190200	15985377	1336	1336	1336	1336	0
49	20240809	190100	15985377	1336	1336	1336	1336	0
50	20240809	190000	15985377	1336	1336	1336	1336	0
51	20240809	185900	15985377	1336	1336	1336	1336	0
52	20240809	185800	15985377	1336	1336	1336	1336	0
53	20240809	185700	15985377	1336	1336	1336	1336	0
54	20240809	185600	15985377	1336	1336	1336	1336	0
55	20240809	185500	15985377	1336	1336	1336	1336	0
56	20240809	185400	15985377	1336	1336	1336	1336	0
57	20240809	185300	15985377	1336	1336	1336	1336	0
58	20240809	185200	15985377	1336	1336	1336	1336	0
59	20240809	185100	15985377	1336	1336	1336	1336	0
60	20240809	185000	15985377	1336	1336	1336	1336	0
61	20240809	184900	15985377	1336	1336	1336	1336	0
62	20240809	184800	15985377	1336	1336	1336	1336	47
63	20240809	184700	15985377	1336	1336	1336	1336	0
64	20240809	184600	15985377	1336	1336	1336	1336	0
65	20240809	184500	15985377	1336	1336	1336	1336	0
66	20240809	184400	15985377	1336	1336	1336	1336	0
67	20240809	184300	15985377	1336	1336	1336	1336	0
68	20240809	184200	15985377	1336	1336	1336	1336	0
69	20240809	184100	15985377	1336	1336	1336	1336	0
70	20240809	184000	15985377	1336	1336	1336	1336	0
71	20240809	183900	15985377	1336	1336	1336	1336	0
72	20240809	183800	15985377	1336	1336	1336	1336	0
73	20240809	183700	15985377	1336	1336	1336	1336	0
74	20240809	183600	15985377	1336	1336	1336	1336	0
75	20240809	183500	15985377	1336	1336	1336	1336	0
76	20240809	183400	15985377	1336	1336	1336	1336	0
77	20240809	183300	15985377	1336	1336	1336	1336	0
78	20240809	183200	15985377	1336	1336	1336	1336	0
79	20240809	183100	15985377	1336	1336	1336	1336	0
80	20240809	183000	15985377	1336	1336	1336	1336	0
81	20240809	182900	15985377	1336	1336	1336	1336	0
82	20240809	182800	15985377	1336	1336	1336	1336	0
83	20240809	182700	15985377	1336	1336	1336	1336	0
84	20240809	182600	15985377	1336	1336	1336	1336	0
85	20240809	182500	15985377	1336	1336	1336	1336	0
86	20240809	182400	15985377	1336	1336	1336	1336	0
87	20240809	182300	15985377	1336	1336	1336	1336	0
88	20240809	182200	15985377	1336	1336	1336	1336	0
89	20240809	182100	15985377	1336	1336	1336	1336	0
90	20240809	182000	15985377	1336	1336	1336	1336	0
91	20240809	181900	15985377	1336	1336	1336	1336	0
92	20240809	181800	15985377	1336	1336	1336	1336	47
93	20240809	181700	15985377	1336	1336	1336	1336	0
94	20240809	181600	15985377	1336	1336	1336	1336	0
95	20240809	181500	15985377	1336	1336	1336	1336	0
96	20240809	181400	15985377	1336	1336	1336	1336	0
97	20240809	181300	15985377	1336	1336	1336	1336	0
98	20240809	181200	15985377	1336	1336	1336	1336	0
99	20240809	181100	15985377	1336	1336	1336	1336	0
100	20240809	181000	15985377	1336	1336	1336	1336	0
101	20240809	180900	15985377	1336	1336	1336	1336	0
102	20240809	180800	15985377	1336	1336	1336	1336	0
103	20240809	180700	15985377	1336	1336	1336	1336	0
104	20240809	180600	15985377	1336	1336	1336	1336	0
105	20240809	180500	15985377	1336	1336	1336	1336	0
106	20240809	180400	15985377	1336	1336	1336	1336	0
107	20240809	180300	15985377	1336	1336	1336	1336	0
108	20240809	180200	15985377	1336	1336	1336	1336	0
109	20240809	180100	15985377	1336	1336	1336	1336	0
110	20240809	180000	15985377	1336	1336	1336	1336	0
111	20240809	175900	15985377	1336	1336	1336	1336	0
112	20240809	175800	15985377	1336	1336	1336	1336	0
113	20240809	175700	15985377	1336	1336	1336	1336	0
114	20240809	175600	15985377	1336	1336	1336	1336	0
115	20240809	175500	15985377	1336	1336	1336	1336	0
116	20240809	175400	15985377	1336	1336	1336	1336	0
117	20240809	175300	15985377	1336	1336	1336	1336	0
118	20240809	175200	15985377	1336	1336	1336	1336	0
119	20240809	175100	15985377	1336	1336	1336	1336	0
120	20240809	175000	15985377	1336	1336	1336	1336	0
121	20240809	174900	15985377	1336	1336	1336	1336	0
122	20240809	174800	15985377	1336	1336	1336	1336	47
123	20240809	174700	15985377	1336	1336	1336	1336	0
124	20240809	174600	15985377	1336	1336	1336	1336	0
125	20240809	174500	15985377	1336	1336	1336	1336	0
126	20240809	174400	15985377	1336	1336	1336	1336	0
127	20240809	174300	15985377	1336	1336	1336	1336	0
128	20240809	174200	15985377	1336	1336	1336	1336	0
129	20240809	174100	15985377	1336	1336	1336	1336	0
130	20240809	174000	15985377	1336	1336	1336	1336	0
131	20240809	173900	15985377	1336	1336	1336	1336	0
132	20240809	173800	15985377	1336	1336	1336	1336	0
133	20240809	173700	15985377	1336	1336	1336	1336	0
134	20240809	173600	15985377	1336	1336	1336	1336	0
135	20240809	173500	15985377	1336	1336	1336	1336	0
136	20240809	173400	15985377	1336	1336	1336	1336	0
137	20240809	173300	15985377	1336	1336	1336	1336	0
138	20240809	173200	15985377	1336	1336	1336	1336	0
139	20240809	173100	15985377	1336	1336	1336	1336	0
140	20240809	173000	15985377	1336	1336	1336	1336	0
141	20240809	172900	15985377	1336	1336	1336	1336	0
142	20240809	172800	15985377	1336	1336	1336	1336	0
143	20240809	172700	15985377	1336	1336	1336	1336	0
144	20240809	172600	15985377	1336	1336	1336	1336	0
145	20240809	172500	15985377	1336	1336	1336	1336	0
146	20240809	172400	15985377	1336	1336	1336	1336	0
147	20240809	172300	15985377	1336	1336	1336	1336	0
148	20240809	172200	15985377	1336	1336	1336	1336	0
149	20240809	172100	15985377	1336	1336	1336	1336	0
150	20240809	172000	15985377	1336	1336	1336	1336	0
151	20240809	171900	15985377	1336	1336	1336	1336	0
152	20240809	171800	15985377	1336	1336	1336	1336	47
153	20240809	171700	15985377	1336	1336	1336	1336	0
154	20240809	171600	15985377	1336	1336	1336	1336	0
155	20240809	171500	15985377	1336	1336	1336	1336	0
156	20240809	171400	15985377	1336	1336	1336	1336	0
157	20240809	171300	15985377	1336	1336	1336	1336	0
158	20240809	171200	15985377	1336	1336	1336	1336	0
159	20240809	171100	15985377	1336	1336	1336	1336	0
160	20240809	171000	15985377	1336	1336	1336	1336	0
161	20240809	170900	15985377	1336	1336	1336	1336	0
162	20240809	170800	15985377	1336	1336	1336	1336	0
163	20240809	170700	15985377	1336	1336	1336	1336	0
164	20240809	170600	15985377	1336	1336	1336	1336	0
165	20240809	170500	15985377	1336	1336	1336	1336	0
166	20240809	170400	15985377	1336	1336	1336	1336	0
167	20240809	170300	15985377	1336	1336	1336	1336	0
168	20240809	170200	15985377	1336	1336	1336	1336	0
169	20240809	170100	15985377	1336	1336	1336	1336	0
170	20240809	170000	15985377	1336	1336	1336	1336	0
171	20240809	165900	15985377	1336	1336	1336	1336	0
172	20240809	165800	15985377	1336	1336	1336	1336	0
173	20240809	165700	15985377	1336	1336	1336	1336	0
174	20240809	165600	15985377	1336	1336	1336	1336	0
175	20240809	165500	15985377	1336	1336	1336	1336	0
176	20240809	165400	15985377	1336	1336	1336	1336	0
177	20240809	165300	15985377	1336	1336	1336	1336	0
178	20240809	165200	15985377	1336	1336	1336	1336	0
179	20240809	165100	15985377	1336	1336	1336	1336	0
180	20240809	165000	15985377	1336	1336	1336	1336	0
181	20240809	164900	15985377	1336	1336	1336	1336	0
182	20240809	164800	15985377	1336	1336	1336	1336	47
183	20240809	164700	15985377	1336	1336	1336	1336	0
184	20240809	164600	15985377	1336	1336	1336	1336	0
185	20240809	164500	15985377	1336	1336	1336	1336	0
186	20240809	164400	15985377	1336	1336	1336	1336	0
187	20240809	164300	15985377	1336	1336	1336	1336	0
188	20240809	164200	15985377	1336	1336	1336	1336	0
189	20240809	164100	15985377	1336	1336	1336	1336	0
190	20240809	164000	15985377	1336	1336	1336	1336	0
191	20240809	163900	15985377	1336	1336	1336	1336	0
192	20240809	163800	15985377	1336	1336	1336	1336	0
193	20240809	163700	15985377	1336	1336	1336	1336	0
194	20240809	163600	15985377	1336	1336	1336	1336	0
195	20240809	163500	15985377	1336	1336	1336	1336	0
196	20240809	163400	15985377	1336	1336	1336	1336	0
197	20240809	163300	15985377	1336	1336	1336	1336	0
198	20240809	163200	15985377	1336	1336	1336	1336	0
199	20240809	163100	15985377	1336	1336	1336	1336	0
200	20240809	163000	15985377	1336	1336	1336	1336	0
201	20240809	162900	15985377	1336	1336	1336	1336	0
202	20240809	162800	15985377	1336	1336	1336	1336	0
203	20240809	162700	15985377	1336	1336	1336	1336	0
204	20240809	162600	15985377	1336	1336	1336	1336	0
205	20240809	162500	15985377	1336	1336	1336	1336	0
206	20240809	162400	15985377	1336	1336	1336	1336	0
207	20240809	162300	15985377	1336	1336	1336	1336	0
208	20240809	162200	15985377	1336	1336	1336	1336	0
209	20240809	162100	15985377	1336	1336	1336	1336	0
210	20240809	162000	15985377	1336	1336	1336	1336	0
211	20240809	161900	15985377	1336	1336	1336	1336	0
212	20240809	161800	15985377	1336	1336	1336	1336	47
213	20240809	161700	15985377	1336	1336	1336	1336	0
214	20240809	161600	15985377	1336	1336	1336	1336	0
215	20240809	161500	15985377	1336	1336	1336	1336	0
216	20240809	161400	15985377	1336	1336	1336	1336	0
217	20240809	161300	15985377	1336	1336	1336	1336	0
218	20240809	161200	15985377	1336	1336	1336	1336	0
219	20240809	161100	15985377	1336	1336	1336	1336	0
220	20240809	161000	15985377	1336	1336	1336	1336	0
221	20240809	160900	15985377	1336	1336	1336	1336	0
222	20240809	160800	15985377	1336	1336	1336	1336	0
223	20240809	160700	15985377	1336	1336	1336	1336	0
224	20240809	160600	15985377	1336	1336	1336	1336	0
225	20240809	160500	15985377	1336	1336	1336	1336	0
226	20240809	160400	15985377	1336	1336	1336	1336	0
227	20240809	160300	15985377	1336	1336	1336	1336	0
228	20240809	160200	15985377	1336	1336	1336	1336	0
229	20240809	160100	15985377	1336	1336	1336	1336	0
230	20240809	160000	15985377	1336	1336	1336	1336	0
231	20240809	155900	15985377	1336	1336	1336	1336	0
232	20240809	155800	15985377	1336	1336	1336	1336	0
233	20240809	155700	15985377	1336	1336	1336	1336	0
234	20240809	155600	15985377	1336	1336	1336	1336	0
235	20240809	155500	15985377	1336	1336	1336	1336	0
236	20240809	155400	15985377	1336	1336	1336	1336	0
237	20240809	155300	15985377	1336	1336	1336	1336	0
238	20240809	155200	15985377	1336	1336	1336	1336	0
239	20240809	155100	15985377	1336	1336	1336	1336	0
240	20240809	155000	15985377	1336	1336	1336	1336	0
241	20240809	154900	15985377	1336	1336	1336	1336	0
242	20240809	154800	15985377	1336	1336	1336	1336	47
243	20240809	154700	15985377	1336	1336	1336	1336	0
244	20240809	154600	15985377	1336	1336	1336	1336	0
245	20240809	154500	15985377	1336	1336	1336	1336	0
246	20240809	154400	15985377	1336	1336	1336	1336	0
247	20240809	154300	15985377	1336	1336	1336	1336	0
248	20240809	154200	15985377	1336	1336	1336	1336	0
249	20240809	154100	15985377	1336	1336	1336	1336	0
250	20240809	154000	15985377	1336	1336	1336	1336	0
251	20240809	153900	15985377	1336	1336	1336	1336	0
252	20240809	153800	15985377	1336	1336	1336	1336	0
253	20240809	153700	15985377	1336	1336	1336	1336	0
254	20240809	153600	15985377	1336	1336	1336	1336	0
255	20240809	153500	15985377	1336	1336	1336	1336	0
256	20240809	153400	15985377	1336	1336	1336	1336	0
257	20240809	153300	15985377	1336	1336	1336	1336	0
258	20240809	153200	15985377	1336	1336	1336	1336	0
259	20240809	153100	15985377	1336	1336	1336	1336	0
260	20240809	153000	15985377	1336	1336	1336	1336	47
261	20240809	152900	15922585	1336	1336	1336	1336	0
262	20240809	152800	15922585	1336	1336	1336	1336	0
263	20240809	152700	15922585	1336	1336	1336	1336	0
264	20240809	152600	15922585	1336	1336	1336	1336	0
265	20240809	152500	15922585	1336	1336	1336	1336	0
266	20240809	152400	15922585	1336	1336	1336	1336	0
267	20240809	152300	15922585	1336	1336	1336	1336	0
268	20240809	152200	15922585	1336	1336	1336	1336	0
269	20240809	152100	15922585	1336	1336	1336	1336	0
270	20240809	152000	15922585	1336	1336	1336	1336	0
271	20240809	151900	15922585	1336	1333	1336	1333	592
272	20240809	151800	15133377	1333	1333	1333	1333	0
273	20240809	151700	15133377	1333	1333	1333	1333	237
274	20240809	151600	14817456	1333	1333	1333	1333	0
275	20240809	151500	14817456	1333	1333	1333	1333	0
276	20240809	151400	14817456	1333	1333	1333	1333	0
277	20240809	151300	14817456	1333	1333	1333	1333	7
278	20240809	151200	14808125	1333	1333	1333	1333	0
279	20240809	151100	14808125	1333	1333	1333	1333	0
280	20240809	151000	14808125	1333	1333	1333	1333	0
281	20240809	150900	14808125	1333	1333	1333	1333	0
282	20240809	150800	14808125	1333	1333	1333	1333	0
283	20240809	150700	14808125	1333	1333	1333	1333	0
284	20240809	150600	14808125	1333	1329	1333	1329	553
285	20240809	150500	14072976	1330	1330	1330	1330	0
286	20240809	150400	14072976	1330	1330	1330	1330	0
287	20240809	150300	14072976	1330	1330	1330	1330	0
288	20240809	150200	14072976	1330	1330	1330	1330	0
289	20240809	150100	14072976	1330	1330	1330	1330	0
290	20240809	150000	14072976	1330	1330	1330	1330	0
291	20240809	145900	14072976	1330	1330	1330	1330	0
292	20240809	145800	14072976	1330	1330	1330	1330	37
293	20240809	145700	14023766	1330	1330	1330	1330	0
294	20240809	145600	14023766	1330	1330	1330	1330	0
295	20240809	145500	14023766	1330	1330	1330	1330	0
296	20240809	145400	14023766	1330	1330	1330	1330	0
297	20240809	145300	14023766	1330	1330	1330	1330	0
298	20240809	145200	14023766	1330	1330	1330	1330	0
299	20240809	145100	14023766	1330	1330	1330	1330	0
300	20240809	145000	14023766	1330	1330	1330	1330	0
301	20240809	144900	14023766	1330	1330	1330	1330	0
302	20240809	144800	14023766	1330	1330	1330	1330	0
303	20240809	144700	14023766	1330	1330	1330	1330	0
304	20240809	144600	14023766	1330	1330	1330	1330	0
305	20240809	144500	14023766	1330	1330	1330	1330	0
306	20240809	144400	14023766	1330	1330	1330	1330	0
307	20240809	144300	14023766	1330	1330	1330	1330	59
308	20240809	144200	13945296	1339	1339	1339	1339	0
309	20240809	144100	13945296	1339	1339	1339	1339	0
310	20240809	144000	13945296	1339	1339	1339	1339	0
311	20240809	143900	13945296	1339	1339	1339	1339	0
312	20240809	143800	13945296	1339	1339	1339	1339	0
313	20240809	143700	13945296	1339	1339	1339	1339	0
314	20240809	143600	13945296	1339	1339	1339	1339	0
315	20240809	143500	13945296	1339	1339	1339	1339	0
316	20240809	143400	13945296	1339	1339	1339	1339	0
317	20240809	143300	13945296	1339	1339	1339	1339	0
318	20240809	143200	13945296	1339	1339	1339	1339	0
319	20240809	143100	13945296	1339	1339	1339	1339	0
320	20240809	143000	13945296	1339	1339	1339	1339	0
321	20240809	142900	13945296	1339	1339	1339	1339	0
322	20240809	142800	13945296	1339	1339	1339	1339	0
323	20240809	142700	13945296	1339	1339	1339	1339	0
324	20240809	142600	13945296	1339	1339	1339	1339	0
325	20240809	142500	13945296	1339	1339	1339	1339	0
326	20240809	142400	13945296	1339	1339	1339	1339	0
327	20240809	142300	13945296	1339	1339	1339	1339	0
328	20240809	142200	13945296	1339	1339	1339	1339	0
329	20240809	142100	13945296	1339	1339	1339	1339	0
330	20240809	142000	13945296	1339	1339	1339	1339	0
331	20240809	141900	13945296	1339	1333	1339	1333	110
332	20240809	141800	13798606	1341	1341	1341	1341	0
333	20240809	141700	13798606	1341	1341	1341	1341	0
334	20240809	141600	13798606	1341	1341	1341	1341	0
335	20240809	141500	13798606	1341	1341	1341	1341	0
336	20240809	141400	13798606	1341	1341	1341	1341	0
337	20240809	141300	13798606	1341	1341	1341	1341	0
338	20240809	141200	13798606	1341	1341	1341	1341	0
339	20240809	141100	13798606	1341	1341	1341	1341	0
340	20240809	141000	13798606	1341	1341	1341	1341	0
341	20240809	140900	13798606	1341	1341	1341	1341	0
342	20240809	140800	13798606	1341	1341	1341	1341	0
343	20240809	140700	13798606	1341	1341	1341	1341	0
344	20240809	140600	13798606	1341	1341	1341	1341	0
345	20240809	140500	13798606	1341	1341	1341	1341	0
346	20240809	140400	13798606	1341	1341	1341	1341	0
347	20240809	140300	13798606	1341	1341	1341	1341	0
348	20240809	140200	13798606	1341	1341	1341	1341	0
349	20240809	140100	13798606	1341	1341	1341	1341	0
350	20240809	140000	13798606	1341	1341	1341	1341	0
351	20240809	135900	13798606	1341	1341	1341	1341	0
352	20240809	135800	13798606	1341	1341	1341	1341	0
353	20240809	135700	13798606	1341	1341	1341	1341	0
354	20240809	135600	13798606	1341	1341	1341	1341	0
355	20240809	135500	13798606	1341	1341	1341	1341	0
356	20240809	135400	13798606	1341	1341	1341	1341	0
357	20240809	135300	13798606	1341	1341	1341	1341	0
358	20240809	135200	13798606	1341	1341	1341	1341	0
359	20240809	135100	13798606	1341	1341	1341	1341	0
360	20240809	135000	13798606	1341	1341	1341	1341	0
361	20240809	134900	13798606	1341	1341	1341	1341	0
362	20240809	134800	13798606	1341	1341	1341	1341	0
363	20240809	134700	13798606	1341	1341	1341	1341	0
364	20240809	134600	13798606	1341	1341	1341	1341	0
365	20240809	134500	13798606	1341	1341	1341	1341	0
366	20240809	134400	13798606	1341	1341	1341	1341	0
367	20240809	134300	13798606	1341	1341	1341	1341	0
368	20240809	134200	13798606	1341	1341	1341	1341	0
369	20240809	134100	13798606	1341	1341	1341	1341	0
370	20240809	134000	13798606	1341	1341	1341	1341	0
371	20240809	133900	13798606	1341	1341	1341	1341	0
372	20240809	133800	13798606	1341	1341	1341	1341	0
373	20240809	133700	13798606	1341	1341	1341	1341	0
374	20240809	133600	13798606	1341	1341	1341	1341	0
375	20240809	133500	13798606	1341	1341	1341	1341	0
376	20240809	133400	13798606	1341	1341	1341	1341	0
377	20240809	133300	13798606	1341	1341	1341	1341	0
378	20240809	133200	13798606	1341	1341	1341	1341	0
379	20240809	133100	13798606	1341	1341	1341	1341	0
380	20240809	133000	13798606	1341	1341	1341	1341	0
381	20240809	132900	13798606	1341	1341	1341	1341	0
382	20240809	132800	13798606	1341	1341	1341	1341	0
383	20240809	132700	13798606	1341	1341	1341	1341	0
384	20240809	132600	13798606	1341	1341	1341	1341	0
385	20240809	132500	13798606	1341	1341	1341	1341	0
386	20240809	132400	13798606	1341	1341	1341	1341	0
387	20240809	132300	13798606	1341	1341	1341	1341	0
388	20240809	132200	13798606	1341	1341	1341	1341	0
389	20240809	132100	13798606	1341	1341	1341	1341	0
390	20240809	132000	13798606	1341	1341	1341	1341	0
391	20240809	131900	13798606	1341	1341	1341	1341	0
392	20240809	131800	13798606	1341	1341	1341	1341	0
393	20240809	131700	13798606	1341	1341	1341	1341	0
394	20240809	131600	13798606	1341	1341	1341	1341	0
395	20240809	131500	13798606	1341	1341	1341	1341	0
396	20240809	131400	13798606	1341	1341	1341	1341	0
397	20240809	131300	13798606	1341	1341	1341	1341	0
398	20240809	131200	13798606	1341	1341	1341	1341	0
399	20240809	131100	13798606	1341	1341	1341	1341	0
400	20240809	131000	13798606	1341	1341	1341	1341	0
401	20240809	130900	13798606	1341	1341	1341	1341	0
402	20240809	130800	13798606	1341	1341	1341	1341	0
403	20240809	130700	13798606	1341	1341	1341	1341	0
404	20240809	130600	13798606	1341	1341	1341	1341	0
405	20240809	130500	13798606	1341	1341	1341	1341	0
406	20240809	130400	13798606	1341	1341	1341	1341	0
407	20240809	130300	13798606	1341	1341	1341	1341	0
408	20240809	130200	13798606	1341	1341	1341	1341	0
409	20240809	130100	13798606	1341	1341	1341	1341	0
410	20240809	130000	13798606	1341	1341	1341	1341	0
411	20240809	125900	13798606	1341	1341	1341	1341	0
412	20240809	125800	13798606	1341	1341	1341	1341	0
413	20240809	125700	13798606	1341	1341	1341	1341	0
414	20240809	125600	13798606	1341	1341	1341	1341	0
415	20240809	125500	13798606	1341	1341	1341	1341	0
416	20240809	125400	13798606	1341	1341	1341	1341	0
417	20240809	125300	13798606	1341	1341	1341	1341	0
418	20240809	125200	13798606	1341	1341	1341	1341	0
419	20240809	125100	13798606	1341	1341	1341	1341	0
420	20240809	125000	13798606	1341	1341	1341	1341	0
421	20240809	124900	13798606	1341	1341	1341	1341	0
422	20240809	124800	13798606	1341	1341	1341	1341	0
423	20240809	124700	13798606	1341	1341	1341	1341	0
424	20240809	124600	13798606	1341	1341	1341	1341	0
425	20240809	124500	13798606	1341	1341	1341	1341	0
426	20240809	124400	13798606	1341	1341	1341	1341	361
427	20240809	124300	13314505	1351	1351	1351	1351	0
428	20240809	124200	13314505	1351	1351	1351	1351	0
429	20240809	124100	13314505	1351	1351	1351	1351	0
430	20240809	124000	13314505	1351	1351	1351	1351	0
431	20240809	123900	13314505	1351	1351	1351	1351	0
432	20240809	123800	13314505	1351	1351	1351	1351	0
433	20240809	123700	13314505	1351	1351	1351	1351	2
434	20240809	123600	13311803	1351	1335	1351	1335	36
435	20240809	123500	13263183	1327	1327	1327	1327	0
436	20240809	123400	13263183	1327	1327	1327	1327	0
437	20240809	123300	13263183	1327	1327	1327	1327	0
438	20240809	123200	13263183	1327	1327	1327	1327	0
439	20240809	123100	13263183	1327	1327	1327	1327	0
440	20240809	123000	13263183	1327	1327	1327	1327	0
441	20240809	122900	13263183	1327	1329	1329	1327	503
442	20240809	122800	12594702	1330	1330	1330	1330	0
443	20240809	122700	12594702	1330	1330	1330	1330	0
444	20240809	122600	12594702	1330	1331	1331	1330	228
445	20240809	122500	12291461	1335	1335	1335	1335	0
446	20240809	122400	12291461	1335	1335	1335	1335	0
447	20240809	122300	12291461	1335	1335	1335	1335	0
448	20240809	122200	12291461	1335	1335	1335	1335	0
449	20240809	122100	12291461	1335	1335	1335	1335	0
450	20240809	122000	12291461	1335	1335	1335	1335	0
451	20240809	121900	12291461	1335	1335	1335	1335	0
452	20240809	121800	12291461	1335	1335	1335	1335	0
453	20240809	121700	12291461	1335	1335	1335	1335	12
454	20240809	121600	12275441	1333	1334	1334	1333	700
455	20240809	121500	11341741	1335	1335	1335	1335	0
456	20240809	121400	11341741	1335	1335	1335	1335	0
457	20240809	121300	11341741	1335	1335	1335	1335	0
458	20240809	121200	11341741	1335	1335	1335	1335	0
459	20240809	121100	11341741	1335	1335	1335	1335	0
460	20240809	121000	11341741	1335	1335	1335	1335	0
461	20240809	120900	11341741	1335	1335	1335	1335	0
462	20240809	120800	11341741	1335	1335	1335	1335	0
463	20240809	120700	11341741	1335	1335	1335	1335	0
464	20240809	120600	11341741	1335	1335	1335	1335	50
465	20240809	120500	11274991	1336	1336	1336	1336	0
466	20240809	120400	11274991	1336	1336	1336	1336	0
467	20240809	120300	11274991	1336	1336	1336	1336	0
468	20240809	120200	11274991	1336	1336	1336	1336	0
469	20240809	120100	11274991	1336	1337	1337	1336	82
470	20240809	120000	11165411	1339	1339	1339	1339	0
471	20240809	115900	11165411	1339	1339	1339	1339	0
472	20240809	115800	11165411	1339	1339	1339	1339	0
473	20240809	115700	11165411	1339	1339	1339	1339	0
474	20240809	115600	11165411	1339	1339	1339	1339	0
475	20240809	115500	11165411	1339	1339	1339	1339	0
476	20240809	115400	11165411	1339	1339	1339	1339	0
477	20240809	115300	11165411	1339	1339	1339	1339	0
478	20240809	115200	11165411	1339	1339	1339	1339	0
479	20240809	115100	11165411	1339	1339	1339	1339	0
480	20240809	115000	11165411	1339	1339	1339	1339	0
481	20240809	114900	11165411	1339	1339	1339	1339	0
482	20240809	114800	11165411	1339	1339	1339	1339	0
483	20240809	114700	11165411	1339	1339	1339	1339	0
484	20240809	114600	11165411	1339	1339	1339	1339	0
485	20240809	114500	11165411	1339	1339	1339	1339	0
486	20240809	114400	11165411	1339	1339	1339	1339	0
487	20240809	114300	11165411	1339	1339	1339	1339	0
488	20240809	114200	11165411	1339	1339	1339	1339	133
489	20240809	114100	10987324	1340	1340	1340	1340	0
490	20240809	114000	10987324	1340	1340	1340	1340	0
491	20240809	113900	10987324	1340	1340	1340	1340	0
492	20240809	113800	10987324	1340	1340	1340	1340	0
493	20240809	113700	10987324	1340	1340	1340	1340	0
494	20240809	113600	10987324	1340	1340	1340	1340	0
495	20240809	113500	10987324	1340	1340	1340	1340	0
496	20240809	113400	10987324	1340	1340	1340	1340	0
497	20240809	113300	10987324	1340	1340	1340	1340	0
498	20240809	113200	10987324	1340	1340	1340	1340	0
499	20240809	113100	10987324	1340	1340	1340	1340	0
500	20240809	113000	10987324	1340	1340	1340	1340	0
501	20240809	112900	10987324	1340	1340	1340	1340	0
502	20240809	112800	10987324	1340	1340	1340	1340	0
503	20240809	112700	10987324	1340	1340	1340	1340	56
504	20240809	112600	10912284	1347	1347	1347	1347	0
505	20240809	112500	10912284	1347	1347	1347	1347	0
506	20240809	112400	10912284	1347	1347	1347	1347	0
507	20240809	112300	10912284	1347	1347	1347	1347	0
508	20240809	112200	10912284	1347	1347	1347	1347	0
509	20240809	112100	10912284	1347	1347	1347	1347	0
510	20240809	112000	10912284	1347	1347	1347	1347	0
511	20240809	111900	10912284	1347	1347	1347	1347	0
512	20240809	111800	10912284	1347	1347	1347	1347	0
513	20240809	111700	10912284	1347	1347	1347	1347	0
514	20240809	111600	10912284	1347	1347	1347	1347	0
515	20240809	111500	10912284	1347	1347	1347	1347	0
516	20240809	111400	10912284	1347	1347	1347	1347	0
517	20240809	111300	10912284	1347	1347	1347	1347	0
518	20240809	111200	10912284	1347	1347	1347	1347	0
519	20240809	111100	10912284	1347	1347	1347	1347	0
520	20240809	111000	10912284	1347	1347	1347	1347	0
521	20240809	110900	10912284	1347	1347	1347	1347	0
522	20240809	110800	10912284	1347	1347	1347	1347	0
523	20240809	110700	10912284	1347	1347	1347	1347	0
524	20240809	110600	10912284	1347	1347	1347	1347	0
525	20240809	110500	10912284	1347	1347	1347	1347	0
526	20240809	110400	10912284	1347	1347	1347	1347	0
527	20240809	110300	10912284	1347	1347	1347	1347	0
528	20240809	110200	10912284	1347	1347	1347	1347	0
529	20240809	110100	10912284	1347	1347	1347	1347	0
530	20240809	110000	10912284	1347	1347	1347	1347	0
531	20240809	105900	10912284	1347	1347	1347	1347	0
532	20240809	105800	10912284	1347	1347	1347	1347	0
533	20240809	105700	10912284	1347	1347	1347	1347	0
534	20240809	105600	10912284	1347	1347	1347	1347	0
535	20240809	105500	10912284	1347	1347	1347	1347	0
536	20240809	105400	10912284	1347	1347	1347	1347	5
537	20240809	105300	10905549	1347	1347	1347	1347	4
538	20240809	105200	10900161	1347	1347	1347	1347	0
539	20240809	105100	10900161	1347	1347	1347	1347	0
540	20240809	105000	10900161	1347	1347	1347	1347	0
541	20240809	104900	10900161	1347	1347	1347	1347	0
542	20240809	104800	10900161	1347	1347	1347	1347	0
543	20240809	104700	10900161	1347	1347	1347	1347	0
544	20240809	104600	10900161	1347	1347	1347	1347	0
545	20240809	104500	10900161	1347	1347	1347	1347	0
546	20240809	104400	10900161	1347	1347	1347	1347	0
547	20240809	104300	10900161	1347	1347	1347	1347	0
548	20240809	104200	10900161	1347	1347	1347	1347	0
549	20240809	104100	10900161	1347	1347	1347	1347	0
550	20240809	104000	10900161	1347	1347	1347	1347	0
551	20240809	103900	10900161	1347	1347	1347	1347	0
552	20240809	103800	10900161	1347	1347	1347	1347	0
553	20240809	103700	10900161	1347	1347	1347	1347	74
554	20240809	103600	10800483	1339	1339	1339	1339	0
555	20240809	103500	10800483	1339	1339	1339	1339	20
556	20240809	103400	10773703	1347	1347	1347	1347	0
557	20240809	103300	10773703	1347	1347	1347	1347	0
558	20240809	103200	10773703	1347	1347	1347	1347	0
559	20240809	103100	10773703	1347	1347	1347	1347	0
560	20240809	103000	10773703	1347	1347	1347	1347	0
561	20240809	102900	10773703	1347	1347	1347	1347	0
562	20240809	102800	10773703	1347	1347	1347	1347	0
563	20240809	102700	10773703	1347	1347	1347	1347	0
564	20240809	102600	10773703	1347	1347	1347	1347	0
565	20240809	102500	10773703	1347	1347	1347	1347	0
566	20240809	102400	10773703	1347	1347	1347	1347	0
567	20240809	102300	10773703	1347	1347	1347	1347	0
568	20240809	102200	10773703	1347	1347	1347	1347	0
569	20240809	102100	10773703	1347	1347	1347	1347	0
570	20240809	102000	10773703	1347	1347	1347	1347	0
571	20240809	101900	10773703	1347	1347	1347	1347	0
572	20240809	101800	10773703	1347	1347	1347	1347	0
573	20240809	101700	10773703	1347	1347	1347	1347	0
574	20240809	101600	10773703	1347	1347	1347	1347	0
575	20240809	101500	10773703	1347	1347	1347	1347	0
576	20240809	101400	10773703	1347	1347	1347	1347	0
577	20240809	101300	10773703	1347	1347	1347	1347	0
578	20240809	101200	10773703	1347	1347	1347	1347	0
579	20240809	101100	10773703	1347	1347	1347	1347	0
580	20240809	101000	10773703	1347	1347	1347	1347	133
581	20240809	100900	10594552	1348	1348	1348	1348	0
582	20240809	100800	10594552	1348	1348	1348	1348	0
583	20240809	100700	10594552	1348	1348	1348	1348	0
584	20240809	100600	10594552	1348	1348	1348	1348	0
585	20240809	100500	10594552	1348	1348	1348	1348	0
586	20240809	100400	10594552	1348	1348	1348	1348	0
587	20240809	100300	10594552	1348	1346	1348	1346	100
588	20240809	100200	10459772	1339	1339	1339	1339	0
589	20240809	100100	10459772	1339	1339	1339	1339	0
590	20240809	100000	10459772	1339	1339	1339	1339	0
591	20240809	095900	10459772	1339	1339	1339	1339	0
592	20240809	095800	10459772	1339	1339	1339	1339	0
593	20240809	095700	10459772	1339	1339	1339	1339	0
594	20240809	095600	10459772	1339	1339	1339	1339	0
595	20240809	095500	10459772	1339	1339	1339	1339	347
596	20240809	095400	9995139	1339	1339	1339	1339	0
597	20240809	095300	9995139	1339	1339	1339	1339	0
598	20240809	095200	9995139	1339	1339	1339	1339	0
599	20240809	095100	9995139	1339	1339	1339	1339	43
600	20240809	095000	9937562	1339	1339	1339	1339	0
601	20240809	094900	9937562	1339	1339	1339	1339	0
602	20240809	094800	9937562	1339	1339	1339	1339	0
603	20240809	094700	9937562	1339	1339	1339	1339	0
604	20240809	094600	9937562	1339	1339	1339	1339	57
605	20240809	094500	9861239	1356	1356	1356	1356	0
606	20240809	094400	9861239	1356	1356	1356	1356	0
607	20240809	094300	9861239	1356	1356	1356	1356	0
608	20240809	094200	9861239	1356	1356	1356	1356	0
609	20240809	094100	9861239	1356	1356	1356	1356	0
610	20240809	094000	9861239	1356	1356	1356	1356	0
611	20240809	093900	9861239	1356	1356	1356	1356	0
612	20240809	093800	9861239	1356	1356	1356	1356	0
613	20240809	093700	9861239	1356	1356	1356	1356	138
614	20240809	093600	9674111	1360	1360	1360	1360	0
615	20240809	093500	9674111	1360	1360	1360	1360	0
616	20240809	093400	9674111	1360	1360	1360	1360	0
617	20240809	093300	9674111	1360	1339	1360	1339	2280
618	20240809	093200	6593806	1327	1327	1327	1327	0
619	20240809	093100	6593806	1327	1327	1327	1327	0
620	20240809	093000	6593806	1327	1327	1327	1327	0
621	20240809	092900	6593806	1327	1327	1327	1327	0
622	20240809	092800	6593806	1327	1327	1327	1327	0
623	20240809	092700	6593806	1327	1327	1327	1327	0
624	20240809	092600	6593806	1327	1327	1327	1327	0
625	20240809	092500	6593806	1327	1327	1327	1327	0
626	20240809	092400	6593806	1327	1327	1327	1327	0
627	20240809	092300	6593806	1327	1327	1327	1327	0
628	20240809	092200	6593806	1327	1327	1327	1327	0
629	20240809	092100	6593806	1327	1327	1327	1327	0
630	20240809	092000	6593806	1327	1327	1327	1327	0
631	20240809	091900	6593806	1327	1327	1327	1327	0
632	20240809	091800	6593806	1327	1327	1327	1327	0
633	20240809	091700	6593806	1327	1336	1336	1327	1086
634	20240809	091600	5148184	1327	1327	1327	1327	0
635	20240809	091500	5148184	1327	1327	1327	1327	0
636	20240809	091400	5148184	1327	1327	1327	1327	0
637	20240809	091300	5148184	1327	1327	1327	1327	29
638	20240809	091200	5109701	1341	1341	1341	1341	0
639	20240809	091100	5109701	1341	1341	1341	1341	0
640	20240809	091000	5109701	1341	1341	1341	1341	0
641	20240809	090900	5109701	1341	1341	1341	1341	0
642	20240809	090800	5109701	1341	1341	1341	1341	0
643	20240809	090700	5109701	1341	1341	1341	1341	500
644	20240809	090600	4439201	1325	1339	1360	1325	2088
645	20240809	090500	1632854	1339	1339	1339	1339	0
646	20240809	090400	1632854	1339	1339	1339	1339	0
647	20240809	090300	1632854	1339	1339	1339	1339	0
648	20240809	090200	1632854	1339	1339	1339	1339	0
649	20240809	090100	1632854	1339	1337	1339	1337	376
650	20240809	090000	1129842	1323	1323	1323	1323	854