KissMeData/014910/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185900	79455455	1360	1360	1360	1360	5018
3	20240802	185800	79455455	1360	1360	1360	1360	0
4	20240802	185700	79455455	1360	1360	1360	1360	0
5	20240802	185600	79455455	1360	1360	1360	1360	0
6	20240802	185500	79455455	1360	1360	1360	1360	0
7	20240802	185400	79455455	1360	1360	1360	1360	0
8	20240802	185300	79455455	1360	1360	1360	1360	0
9	20240802	185200	79455455	1360	1360	1360	1360	0
10	20240802	185100	79455455	1360	1360	1360	1360	0
11	20240802	185000	79455455	1360	1360	1360	1360	0
12	20240802	184900	79455455	1360	1360	1360	1360	0
13	20240802	184800	79455455	1360	1360	1360	1360	0
14	20240802	184700	79455455	1360	1360	1360	1360	0
15	20240802	184600	79455455	1360	1360	1360	1360	0
16	20240802	184500	79455455	1360	1360	1360	1360	0
17	20240802	184400	79455455	1360	1360	1360	1360	0
18	20240802	184300	79455455	1360	1360	1360	1360	0
19	20240802	184200	79455455	1360	1360	1360	1360	0
20	20240802	184100	79455455	1360	1360	1360	1360	0
21	20240802	184000	79455455	1360	1360	1360	1360	0
22	20240802	183900	79455455	1360	1360	1360	1360	0
23	20240802	183800	79455455	1360	1360	1360	1360	0
24	20240802	183700	79455455	1360	1360	1360	1360	0
25	20240802	183600	79455455	1360	1360	1360	1360	0
26	20240802	183500	79455455	1360	1360	1360	1360	0
27	20240802	183400	79455455	1360	1360	1360	1360	0
28	20240802	183300	79455455	1360	1360	1360	1360	0
29	20240802	183200	79455455	1360	1360	1360	1360	0
30	20240802	183100	79455455	1360	1360	1360	1360	0
31	20240802	183000	79455455	1360	1360	1360	1360	0
32	20240802	182900	79455455	1360	1360	1360	1360	5018
33	20240802	182800	79455455	1360	1360	1360	1360	0
34	20240802	182700	79455455	1360	1360	1360	1360	0
35	20240802	182600	79455455	1360	1360	1360	1360	0
36	20240802	182500	79455455	1360	1360	1360	1360	0
37	20240802	182400	79455455	1360	1360	1360	1360	0
38	20240802	182300	79455455	1360	1360	1360	1360	0
39	20240802	182200	79455455	1360	1360	1360	1360	0
40	20240802	182100	79455455	1360	1360	1360	1360	0
41	20240802	182000	79455455	1360	1360	1360	1360	0
42	20240802	181900	79455455	1360	1360	1360	1360	0
43	20240802	181800	79455455	1360	1360	1360	1360	0
44	20240802	181700	79455455	1360	1360	1360	1360	0
45	20240802	181600	79455455	1360	1360	1360	1360	0
46	20240802	181500	79455455	1360	1360	1360	1360	0
47	20240802	181400	79455455	1360	1360	1360	1360	0
48	20240802	181300	79455455	1360	1360	1360	1360	0
49	20240802	181200	79455455	1360	1360	1360	1360	0
50	20240802	181100	79455455	1360	1360	1360	1360	0
51	20240802	181000	79455455	1360	1360	1360	1360	0
52	20240802	180900	79455455	1360	1360	1360	1360	0
53	20240802	180800	79455455	1360	1360	1360	1360	0
54	20240802	180700	79455455	1360	1360	1360	1360	0
55	20240802	180600	79455455	1360	1360	1360	1360	0
56	20240802	180500	79455455	1360	1360	1360	1360	0
57	20240802	180400	79455455	1360	1360	1360	1360	0
58	20240802	180300	79455455	1360	1360	1360	1360	0
59	20240802	180200	79455455	1360	1360	1360	1360	0
60	20240802	180100	79455455	1360	1360	1360	1360	0
61	20240802	180000	79455455	1360	1360	1360	1360	0
62	20240802	175900	79455455	1360	1360	1360	1360	5018
63	20240802	175800	79455455	1360	1360	1360	1360	0
64	20240802	175700	79455455	1360	1360	1360	1360	0
65	20240802	175600	79455455	1360	1360	1360	1360	0
66	20240802	175500	79455455	1360	1360	1360	1360	0
67	20240802	175400	79455455	1360	1360	1360	1360	0
68	20240802	175300	79455455	1360	1360	1360	1360	0
69	20240802	175200	79455455	1360	1360	1360	1360	0
70	20240802	175100	79455455	1360	1360	1360	1360	0
71	20240802	175000	79455455	1360	1360	1360	1360	0
72	20240802	174900	79455455	1360	1360	1360	1360	0
73	20240802	174800	79455455	1360	1360	1360	1360	0
74	20240802	174700	79455455	1360	1360	1360	1360	0
75	20240802	174600	79455455	1360	1360	1360	1360	0
76	20240802	174500	79455455	1360	1360	1360	1360	0
77	20240802	174400	79455455	1360	1360	1360	1360	0
78	20240802	174300	79455455	1360	1360	1360	1360	0
79	20240802	174200	79455455	1360	1360	1360	1360	0
80	20240802	174100	79455455	1360	1360	1360	1360	0
81	20240802	174000	79455455	1360	1360	1360	1360	0
82	20240802	173900	79455455	1360	1360	1360	1360	0
83	20240802	173800	79455455	1360	1360	1360	1360	0
84	20240802	173700	79455455	1360	1360	1360	1360	0
85	20240802	173600	79455455	1360	1360	1360	1360	0
86	20240802	173500	79455455	1360	1360	1360	1360	0
87	20240802	173400	79455455	1360	1360	1360	1360	0
88	20240802	173300	79455455	1360	1360	1360	1360	0
89	20240802	173200	79455455	1360	1360	1360	1360	0
90	20240802	173100	79455455	1360	1360	1360	1360	0
91	20240802	173000	79455455	1360	1360	1360	1360	0
92	20240802	172900	79455455	1360	1360	1360	1360	5018
93	20240802	172800	79455455	1360	1360	1360	1360	0
94	20240802	172700	79455455	1360	1360	1360	1360	0
95	20240802	172600	79455455	1360	1360	1360	1360	0
96	20240802	172500	79455455	1360	1360	1360	1360	0
97	20240802	172400	79455455	1360	1360	1360	1360	0
98	20240802	172300	79455455	1360	1360	1360	1360	0
99	20240802	172200	79455455	1360	1360	1360	1360	0
100	20240802	172100	79455455	1360	1360	1360	1360	0
101	20240802	172000	79455455	1360	1360	1360	1360	0
102	20240802	171900	79455455	1360	1360	1360	1360	0
103	20240802	171800	79455455	1360	1360	1360	1360	0
104	20240802	171700	79455455	1360	1360	1360	1360	0
105	20240802	171600	79455455	1360	1360	1360	1360	0
106	20240802	171500	79455455	1360	1360	1360	1360	0
107	20240802	171400	79455455	1360	1360	1360	1360	0
108	20240802	171300	79455455	1360	1360	1360	1360	0
109	20240802	171200	79455455	1360	1360	1360	1360	0
110	20240802	171100	79455455	1360	1360	1360	1360	0
111	20240802	171000	79455455	1360	1360	1360	1360	0
112	20240802	170900	79455455	1360	1360	1360	1360	0
113	20240802	170800	79455455	1360	1360	1360	1360	0
114	20240802	170700	79455455	1360	1360	1360	1360	0
115	20240802	170600	79455455	1360	1360	1360	1360	0
116	20240802	170500	79455455	1360	1360	1360	1360	0
117	20240802	170400	79455455	1360	1360	1360	1360	0
118	20240802	170300	79455455	1360	1360	1360	1360	0
119	20240802	170200	79455455	1360	1360	1360	1360	0
120	20240802	170100	79455455	1360	1360	1360	1360	0
121	20240802	170000	79455455	1360	1360	1360	1360	0
122	20240802	165900	79455455	1360	1360	1360	1360	5018
123	20240802	165800	79455455	1360	1360	1360	1360	0
124	20240802	165700	79455455	1360	1360	1360	1360	0
125	20240802	165600	79455455	1360	1360	1360	1360	0
126	20240802	165500	79455455	1360	1360	1360	1360	0
127	20240802	165400	79455455	1360	1360	1360	1360	0
128	20240802	165300	79455455	1360	1360	1360	1360	0
129	20240802	165200	79455455	1360	1360	1360	1360	0
130	20240802	165100	79455455	1360	1360	1360	1360	0
131	20240802	165000	79455455	1360	1360	1360	1360	0
132	20240802	164900	79455455	1360	1360	1360	1360	0
133	20240802	164800	79455455	1360	1360	1360	1360	0
134	20240802	164700	79455455	1360	1360	1360	1360	0
135	20240802	164600	79455455	1360	1360	1360	1360	0
136	20240802	164500	79455455	1360	1360	1360	1360	0
137	20240802	164400	79455455	1360	1360	1360	1360	0
138	20240802	164300	79455455	1360	1360	1360	1360	0
139	20240802	164200	79455455	1360	1360	1360	1360	0
140	20240802	164100	79455455	1360	1360	1360	1360	0
141	20240802	164000	79455455	1360	1360	1360	1360	0
142	20240802	163900	79455455	1360	1360	1360	1360	0
143	20240802	163800	79455455	1360	1360	1360	1360	0
144	20240802	163700	79455455	1360	1360	1360	1360	0
145	20240802	163600	79455455	1360	1360	1360	1360	0
146	20240802	163500	79455455	1360	1360	1360	1360	0
147	20240802	163400	79455455	1360	1360	1360	1360	0
148	20240802	163300	79455455	1360	1360	1360	1360	0
149	20240802	163200	79455455	1360	1360	1360	1360	0
150	20240802	163100	79455455	1360	1360	1360	1360	0
151	20240802	163000	79455455	1360	1360	1360	1360	0
152	20240802	162900	79455455	1360	1360	1360	1360	5018
153	20240802	162800	79455455	1360	1360	1360	1360	0
154	20240802	162700	79455455	1360	1360	1360	1360	0
155	20240802	162600	79455455	1360	1360	1360	1360	0
156	20240802	162500	79455455	1360	1360	1360	1360	0
157	20240802	162400	79455455	1360	1360	1360	1360	0
158	20240802	162300	79455455	1360	1360	1360	1360	0
159	20240802	162200	79455455	1360	1360	1360	1360	0
160	20240802	162100	79455455	1360	1360	1360	1360	0
161	20240802	162000	79455455	1360	1360	1360	1360	0
162	20240802	161900	79455455	1360	1360	1360	1360	0
163	20240802	161800	79455455	1360	1360	1360	1360	0
164	20240802	161700	79455455	1360	1360	1360	1360	0
165	20240802	161600	79455455	1360	1360	1360	1360	0
166	20240802	161500	79455455	1360	1360	1360	1360	0
167	20240802	161400	79455455	1360	1360	1360	1360	0
168	20240802	161300	79455455	1360	1360	1360	1360	0
169	20240802	161200	79455455	1360	1360	1360	1360	0
170	20240802	161100	79455455	1360	1360	1360	1360	0
171	20240802	161000	79455455	1360	1360	1360	1360	0
172	20240802	160900	79455455	1360	1360	1360	1360	0
173	20240802	160800	79455455	1360	1360	1360	1360	0
174	20240802	160700	79455455	1360	1360	1360	1360	0
175	20240802	160600	79455455	1360	1360	1360	1360	0
176	20240802	160500	79455455	1360	1360	1360	1360	0
177	20240802	160400	79455455	1360	1360	1360	1360	0
178	20240802	160300	79455455	1360	1360	1360	1360	0
179	20240802	160200	79455455	1360	1360	1360	1360	0
180	20240802	160100	79455455	1360	1360	1360	1360	0
181	20240802	160000	79455455	1360	1360	1360	1360	0
182	20240802	155900	79455455	1360	1360	1360	1360	5018
183	20240802	155800	79455455	1360	1360	1360	1360	0
184	20240802	155700	79455455	1360	1360	1360	1360	0
185	20240802	155600	79455455	1360	1360	1360	1360	0
186	20240802	155500	79455455	1360	1360	1360	1360	0
187	20240802	155400	79455455	1360	1360	1360	1360	0
188	20240802	155300	79455455	1360	1360	1360	1360	0
189	20240802	155200	79455455	1360	1360	1360	1360	0
190	20240802	155100	79455455	1360	1360	1360	1360	0
191	20240802	155000	79455455	1360	1360	1360	1360	0
192	20240802	154900	79455455	1360	1360	1360	1360	0
193	20240802	154800	79455455	1360	1360	1360	1360	0
194	20240802	154700	79455455	1360	1360	1360	1360	0
195	20240802	154600	79455455	1360	1360	1360	1360	0
196	20240802	154500	79455455	1360	1360	1360	1360	0
197	20240802	154400	79455455	1360	1360	1360	1360	0
198	20240802	154300	79455455	1360	1360	1360	1360	0
199	20240802	154200	79455455	1360	1360	1360	1360	0
200	20240802	154100	79455455	1360	1360	1360	1360	0
201	20240802	154000	79455455	1360	1360	1360	1360	0
202	20240802	153900	79455455	1360	1360	1360	1360	0
203	20240802	153800	79455455	1360	1360	1360	1360	0
204	20240802	153700	79455455	1360	1360	1360	1360	0
205	20240802	153600	79455455	1360	1360	1360	1360	0
206	20240802	153500	79455455	1360	1360	1360	1360	0
207	20240802	153400	79455455	1360	1360	1360	1360	0
208	20240802	153300	79455455	1360	1360	1360	1360	0
209	20240802	153200	79455455	1360	1360	1360	1360	0
210	20240802	153100	79455455	1360	1360	1360	1360	0
211	20240802	153000	79455455	1360	1360	1360	1360	5018
212	20240802	152900	72630975	1343	1343	1343	1343	0
213	20240802	152800	72630975	1343	1343	1343	1343	0
214	20240802	152700	72630975	1343	1343	1343	1343	0
215	20240802	152600	72630975	1343	1343	1343	1343	0
216	20240802	152500	72630975	1343	1343	1343	1343	0
217	20240802	152400	72630975	1343	1343	1343	1343	0
218	20240802	152300	72630975	1343	1343	1343	1343	0
219	20240802	152200	72630975	1343	1343	1343	1343	0
220	20240802	152100	72630975	1343	1343	1343	1343	0
221	20240802	152000	72630975	1343	1343	1343	1343	0
222	20240802	151900	72630975	1343	1339	1343	1339	28
223	20240802	151800	72593443	1340	1340	1340	1340	0
224	20240802	151700	72593443	1340	1340	1340	1340	119
225	20240802	151600	72433983	1341	1341	1341	1341	0
226	20240802	151500	72433983	1341	1341	1341	1341	0
227	20240802	151400	72433983	1341	1341	1341	1341	0
228	20240802	151300	72433983	1341	1341	1341	1341	62
229	20240802	151200	72350841	1341	1342	1343	1341	650
230	20240802	151100	71477996	1342	1342	1342	1341	306
231	20240802	151000	71067644	1343	1343	1343	1343	1
232	20240802	150900	71066301	1342	1342	1342	1342	100
233	20240802	150800	70932101	1343	1343	1343	1343	0
234	20240802	150700	70932101	1343	1343	1343	1343	7
235	20240802	150600	70922700	1343	1343	1343	1343	1
236	20240802	150500	70921357	1342	1342	1342	1342	12
237	20240802	150400	70905253	1342	1342	1342	1342	0
238	20240802	150300	70905253	1342	1342	1342	1342	0
239	20240802	150200	70905253	1342	1342	1342	1342	1
240	20240802	150100	70903911	1343	1343	1343	1343	150
241	20240802	150000	70702461	1343	1343	1343	1343	0
242	20240802	145900	70702461	1343	1343	1343	1343	0
243	20240802	145800	70702461	1343	1343	1343	1343	62
244	20240802	145700	70619195	1340	1340	1340	1340	443
245	20240802	145600	70025575	1340	1340	1340	1340	940
246	20240802	145500	68765975	1340	1340	1340	1340	0
247	20240802	145400	68765975	1340	1340	1340	1340	0
248	20240802	145300	68765975	1340	1340	1340	1340	0
249	20240802	145200	68765975	1340	1340	1340	1340	0
250	20240802	145100	68765975	1340	1340	1340	1340	0
251	20240802	145000	68765975	1340	1340	1340	1340	0
252	20240802	144900	68765975	1340	1340	1340	1340	0
253	20240802	144800	68765975	1340	1342	1343	1340	2881
254	20240802	144700	64903802	1340	1340	1340	1340	1498
255	20240802	144600	62896482	1340	1340	1340	1340	4355
256	20240802	144500	57060782	1340	1340	1340	1340	0
257	20240802	144400	57060782	1340	1340	1340	1340	0
258	20240802	144300	57060782	1340	1340	1340	1340	0
259	20240802	144200	57060782	1340	1340	1340	1340	0
260	20240802	144100	57060782	1340	1340	1340	1340	165
261	20240802	144000	56839682	1340	1340	1340	1340	1000
262	20240802	143900	55499682	1343	1343	1343	1343	0
263	20240802	143800	55499682	1343	1343	1343	1343	339
264	20240802	143700	55044405	1344	1344	1344	1344	0
265	20240802	143600	55044405	1344	1344	1344	1344	0
266	20240802	143500	55044405	1344	1344	1344	1344	0
267	20240802	143400	55044405	1344	1344	1344	1344	0
268	20240802	143300	55044405	1344	1344	1344	1344	0
269	20240802	143200	55044405	1344	1344	1344	1344	0
270	20240802	143100	55044405	1344	1344	1344	1344	0
271	20240802	143000	55044405	1344	1344	1344	1344	0
272	20240802	142900	55044405	1344	1344	1344	1344	0
273	20240802	142800	55044405	1344	1344	1344	1344	62
274	20240802	142700	54961077	1340	1340	1340	1340	172
275	20240802	142600	54730597	1344	1344	1344	1344	0
276	20240802	142500	54730597	1344	1344	1344	1344	0
277	20240802	142400	54730597	1344	1344	1344	1344	0
278	20240802	142300	54730597	1344	1344	1344	1344	0
279	20240802	142200	54730597	1344	1344	1344	1344	0
280	20240802	142100	54730597	1344	1344	1344	1344	0
281	20240802	142000	54730597	1344	1344	1344	1344	0
282	20240802	141900	54730597	1344	1344	1344	1344	0
283	20240802	141800	54730597	1344	1344	1344	1344	0
284	20240802	141700	54730597	1344	1344	1344	1344	0
285	20240802	141600	54730597	1344	1344	1344	1344	0
286	20240802	141500	54730597	1344	1344	1344	1344	0
287	20240802	141400	54730597	1344	1344	1344	1344	0
288	20240802	141300	54730597	1344	1344	1344	1344	2
289	20240802	141200	54727909	1340	1340	1340	1340	0
290	20240802	141100	54727909	1340	1340	1340	1340	0
291	20240802	141000	54727909	1340	1340	1340	1340	0
292	20240802	140900	54727909	1340	1340	1340	1340	300
293	20240802	140800	54325909	1340	1340	1340	1340	0
294	20240802	140700	54325909	1340	1340	1340	1340	0
295	20240802	140600	54325909	1340	1340	1340	1340	1192
296	20240802	140500	52728629	1345	1345	1345	1345	0
297	20240802	140400	52728629	1345	1345	1345	1345	0
298	20240802	140300	52728629	1345	1345	1345	1345	0
299	20240802	140200	52728629	1345	1345	1345	1345	0
300	20240802	140100	52728629	1345	1345	1345	1345	0
301	20240802	140000	52728629	1345	1345	1345	1345	0
302	20240802	135900	52728629	1345	1345	1345	1345	0
303	20240802	135800	52728629	1345	1345	1345	1345	0
304	20240802	135700	52728629	1345	1345	1345	1345	0
305	20240802	135600	52728629	1345	1345	1345	1345	0
306	20240802	135500	52728629	1345	1345	1345	1345	0
307	20240802	135400	52728629	1345	1345	1345	1345	0
308	20240802	135300	52728629	1345	1345	1345	1345	0
309	20240802	135200	52728629	1345	1342	1345	1340	2022
310	20240802	135100	50016827	1346	1346	1346	1346	0
311	20240802	135000	50016827	1346	1346	1346	1346	0
312	20240802	134900	50016827	1346	1346	1346	1346	0
313	20240802	134800	50016827	1346	1346	1346	1346	0
314	20240802	134700	50016827	1346	1346	1346	1346	0
315	20240802	134600	50016827	1346	1346	1346	1346	0
316	20240802	134500	50016827	1346	1346	1346	1346	0
317	20240802	134400	50016827	1346	1346	1346	1346	0
318	20240802	134300	50016827	1346	1346	1346	1346	0
319	20240802	134200	50016827	1346	1346	1346	1346	0
320	20240802	134100	50016827	1346	1346	1346	1346	0
321	20240802	134000	50016827	1346	1346	1346	1346	0
322	20240802	133900	50016827	1346	1346	1346	1346	0
323	20240802	133800	50016827	1346	1346	1346	1346	0
324	20240802	133700	50016827	1346	1346	1346	1346	0
325	20240802	133600	50016827	1346	1346	1346	1346	0
326	20240802	133500	50016827	1346	1346	1346	1346	0
327	20240802	133400	50016827	1346	1346	1346	1346	0
328	20240802	133300	50016827	1346	1346	1346	1346	0
329	20240802	133200	50016827	1346	1346	1346	1346	0
330	20240802	133100	50016827	1346	1346	1346	1346	0
331	20240802	133000	50016827	1346	1346	1346	1346	0
332	20240802	132900	50016827	1346	1346	1346	1346	0
333	20240802	132800	50016827	1346	1346	1346	1346	0
334	20240802	132700	50016827	1346	1346	1346	1346	0
335	20240802	132600	50016827	1346	1346	1346	1346	50
336	20240802	132500	49949527	1347	1347	1347	1347	0
337	20240802	132400	49949527	1347	1347	1347	1347	0
338	20240802	132300	49949527	1347	1347	1347	1347	0
339	20240802	132200	49949527	1347	1347	1347	1347	4
340	20240802	132100	49944139	1339	1347	1347	1339	502
341	20240802	132000	49271945	1346	1346	1346	1346	0
342	20240802	131900	49271945	1346	1346	1346	1346	0
343	20240802	131800	49271945	1346	1346	1346	1346	0
344	20240802	131700	49271945	1346	1346	1346	1346	500
345	20240802	131600	48598945	1346	1346	1346	1346	0
346	20240802	131500	48598945	1346	1346	1346	1346	0
347	20240802	131400	48598945	1346	1346	1346	1346	0
348	20240802	131300	48598945	1346	1346	1346	1346	560
349	20240802	131200	47845185	1345	1345	1345	1345	2
350	20240802	131100	47842495	1345	1345	1345	1345	0
351	20240802	131000	47842495	1345	1345	1345	1345	500
352	20240802	130900	47169995	1345	1345	1345	1345	5
353	20240802	130800	47163270	1339	1339	1339	1339	0
354	20240802	130700	47163270	1339	1339	1339	1339	0
355	20240802	130600	47163270	1339	1339	1339	1339	0
356	20240802	130500	47163270	1339	1339	1339	1339	0
357	20240802	130400	47163270	1339	1339	1339	1339	0
358	20240802	130300	47163270	1339	1339	1339	1339	0
359	20240802	130200	47163270	1339	1344	1344	1339	810
360	20240802	130100	46077825	1345	1345	1345	1345	10
361	20240802	130000	46064375	1346	1346	1346	1346	0
362	20240802	125900	46064375	1346	1346	1346	1346	0
363	20240802	125800	46064375	1346	1346	1346	1346	0
364	20240802	125700	46064375	1346	1347	1347	1345	97
365	20240802	125600	45933820	1347	1347	1347	1347	0
366	20240802	125500	45933820	1347	1347	1347	1347	0
367	20240802	125400	45933820	1347	1347	1347	1347	10
368	20240802	125300	45920350	1347	1347	1347	1347	20
369	20240802	125200	45893410	1346	1346	1346	1346	0
370	20240802	125100	45893410	1346	1346	1346	1346	0
371	20240802	125000	45893410	1346	1346	1346	1346	0
372	20240802	124900	45893410	1346	1346	1346	1346	0
373	20240802	124800	45893410	1346	1346	1346	1346	0
374	20240802	124700	45893410	1346	1347	1347	1346	40
375	20240802	124600	45839560	1347	1347	1347	1347	0
376	20240802	124500	45839560	1347	1347	1347	1347	0
377	20240802	124400	45839560	1347	1347	1347	1347	40
378	20240802	124300	45785680	1345	1345	1345	1345	0
379	20240802	124200	45785680	1345	1345	1345	1345	2
380	20240802	124100	45782990	1347	1347	1347	1347	10
381	20240802	124000	45769520	1349	1349	1349	1349	0
382	20240802	123900	45769520	1349	1347	1349	1347	828
383	20240802	123800	44652937	1345	1345	1345	1345	0
384	20240802	123700	44652937	1345	1343	1345	1343	980
385	20240802	123600	43336397	1343	1343	1343	1343	0
386	20240802	123500	43336397	1343	1343	1343	1343	2
387	20240802	123400	43333711	1343	1343	1343	1343	0
388	20240802	123300	43333711	1343	1343	1343	1343	0
389	20240802	123200	43333711	1343	1343	1343	1343	9
390	20240802	123100	43321624	1342	1342	1342	1342	0
391	20240802	123000	43321624	1342	1342	1342	1342	0
392	20240802	122900	43321624	1342	1342	1342	1342	0
393	20240802	122800	43321624	1342	1342	1342	1342	0
394	20240802	122700	43321624	1342	1342	1342	1342	0
395	20240802	122600	43321624	1342	1342	1342	1342	0
396	20240802	122500	43321624	1342	1342	1342	1342	0
397	20240802	122400	43321624	1342	1342	1342	1342	0
398	20240802	122300	43321624	1342	1342	1342	1342	0
399	20240802	122200	43321624	1342	1342	1342	1342	0
400	20240802	122100	43321624	1342	1342	1342	1342	0
401	20240802	122000	43321624	1342	1342	1342	1342	0
402	20240802	121900	43321624	1342	1342	1342	1342	0
403	20240802	121800	43321624	1342	1342	1342	1342	0
404	20240802	121700	43321624	1342	1342	1342	1342	0
405	20240802	121600	43321624	1342	1342	1342	1342	33
406	20240802	121500	43277338	1342	1342	1342	1342	317
407	20240802	121400	42851924	1341	1341	1341	1341	0
408	20240802	121300	42851924	1341	1341	1341	1341	0
409	20240802	121200	42851924	1341	1341	1341	1341	0
410	20240802	121100	42851924	1341	1341	1341	1341	0
411	20240802	121000	42851924	1341	1340	1341	1340	104
412	20240802	120900	42712464	1340	1340	1340	1340	1
413	20240802	120800	42711124	1341	1341	1341	1341	0
414	20240802	120700	42711124	1341	1341	1341	1341	0
415	20240802	120600	42711124	1341	1341	1341	1341	0
416	20240802	120500	42711124	1341	1341	1341	1341	1
417	20240802	120400	42709783	1342	1342	1342	1342	0
418	20240802	120300	42709783	1342	1342	1342	1342	0
419	20240802	120200	42709783	1342	1342	1342	1342	0
420	20240802	120100	42709783	1342	1342	1342	1342	0
421	20240802	120000	42709783	1342	1342	1342	1342	0
422	20240802	115900	42709783	1342	1342	1342	1342	2
423	20240802	115800	42707099	1343	1343	1343	1343	0
424	20240802	115700	42707099	1343	1343	1343	1343	0
425	20240802	115600	42707099	1343	1343	1343	1343	10
426	20240802	115500	42693669	1338	1338	1338	1338	0
427	20240802	115400	42693669	1338	1340	1340	1338	501
428	20240802	115300	42023328	1342	1342	1342	1342	0
429	20240802	115200	42023328	1342	1342	1342	1342	0
430	20240802	115100	42023328	1342	1342	1342	1342	5
431	20240802	115000	42016618	1338	1338	1338	1338	0
432	20240802	114900	42016618	1338	1338	1338	1338	753
433	20240802	114800	41009104	1339	1339	1339	1339	0
434	20240802	114700	41009104	1339	1339	1339	1339	0
435	20240802	114600	41009104	1339	1339	1339	1339	223
436	20240802	114500	40710507	1340	1340	1340	1340	0
437	20240802	114400	40710507	1340	1340	1340	1340	0
438	20240802	114300	40710507	1340	1345	1345	1340	4287
439	20240802	114200	34965907	1340	1340	1340	1340	38
440	20240802	114100	34914987	1340	1340	1340	1340	6
441	20240802	114000	34906947	1340	1340	1340	1340	9
442	20240802	113900	34894887	1340	1340	1340	1340	0
443	20240802	113800	34894887	1340	1340	1340	1340	1
444	20240802	113700	34893547	1345	1345	1345	1345	0
445	20240802	113600	34893547	1345	1345	1345	1345	0
446	20240802	113500	34893547	1345	1345	1345	1345	0
447	20240802	113400	34893547	1345	1345	1345	1345	0
448	20240802	113300	34893547	1345	1345	1345	1345	0
449	20240802	113200	34893547	1345	1345	1345	1345	0
450	20240802	113100	34893547	1345	1345	1345	1345	0
451	20240802	113000	34893547	1345	1345	1345	1345	0
452	20240802	112900	34893547	1345	1340	1345	1340	1001
453	20240802	112800	33552202	1340	1342	1342	1340	5000
454	20240802	112700	26851768	1342	1342	1342	1342	0
455	20240802	112600	26851768	1342	1342	1342	1342	0
456	20240802	112500	26851768	1342	1343	1343	1342	170
457	20240802	112400	26623528	1344	1344	1344	1344	0
458	20240802	112300	26623528	1344	1344	1344	1344	0
459	20240802	112200	26623528	1344	1344	1344	1344	101
460	20240802	112100	26487784	1349	1349	1349	1349	0
461	20240802	112000	26487784	1349	1349	1349	1349	0
462	20240802	111900	26487784	1349	1349	1349	1349	0
463	20240802	111800	26487784	1349	1349	1349	1349	0
464	20240802	111700	26487784	1349	1349	1349	1349	0
465	20240802	111600	26487784	1349	1349	1349	1349	0
466	20240802	111500	26487784	1349	1349	1349	1349	0
467	20240802	111400	26487784	1349	1349	1349	1349	0
468	20240802	111300	26487784	1349	1349	1349	1349	0
469	20240802	111200	26487784	1349	1349	1349	1349	4
470	20240802	111100	26482388	1342	1342	1342	1342	0
471	20240802	111000	26482388	1342	1342	1342	1342	0
472	20240802	110900	26482388	1342	1342	1342	1342	0
473	20240802	110800	26482388	1342	1342	1342	1342	0
474	20240802	110700	26482388	1342	1342	1342	1342	0
475	20240802	110600	26482388	1342	1342	1342	1342	0
476	20240802	110500	26482388	1342	1342	1342	1342	0
477	20240802	110400	26482388	1342	1342	1342	1342	0
478	20240802	110300	26482388	1342	1342	1342	1342	0
479	20240802	110200	26482388	1342	1342	1342	1342	0
480	20240802	110100	26482388	1342	1342	1342	1342	0
481	20240802	110000	26482388	1342	1342	1342	1342	0
482	20240802	105900	26482388	1342	1342	1342	1342	2
483	20240802	105800	26479704	1342	1342	1342	1342	0
484	20240802	105700	26479704	1342	1342	1342	1342	0
485	20240802	105600	26479704	1342	1342	1342	1342	0
486	20240802	105500	26479704	1342	1342	1342	1342	0
487	20240802	105400	26479704	1342	1342	1342	1342	0
488	20240802	105300	26479704	1342	1342	1342	1342	0
489	20240802	105200	26479704	1342	1342	1342	1342	0
490	20240802	105100	26479704	1342	1342	1342	1342	0
491	20240802	105000	26479704	1342	1342	1342	1342	1
492	20240802	104900	26478362	1342	1342	1342	1342	0
493	20240802	104800	26478362	1342	1342	1342	1342	0
494	20240802	104700	26478362	1342	1342	1342	1342	0
495	20240802	104600	26478362	1342	1342	1342	1342	0
496	20240802	104500	26478362	1342	1342	1342	1342	0
497	20240802	104400	26478362	1342	1342	1342	1342	0
498	20240802	104300	26478362	1342	1342	1342	1342	0
499	20240802	104200	26478362	1342	1342	1342	1342	0
500	20240802	104100	26478362	1342	1342	1342	1342	0
501	20240802	104000	26478362	1342	1342	1342	1342	0
502	20240802	103900	26478362	1342	1342	1342	1342	0
503	20240802	103800	26478362	1342	1342	1342	1342	0
504	20240802	103700	26478362	1342	1342	1342	1342	50
505	20240802	103600	26411262	1350	1350	1350	1350	0
506	20240802	103500	26411262	1350	1350	1350	1350	0
507	20240802	103400	26411262	1350	1350	1350	1350	0
508	20240802	103300	26411262	1350	1350	1350	1350	0
509	20240802	103200	26411262	1350	1350	1350	1350	0
510	20240802	103100	26411262	1350	1350	1350	1350	50
511	20240802	103000	26343762	1351	1351	1351	1351	0
512	20240802	102900	26343762	1351	1351	1351	1351	0
513	20240802	102800	26343762	1351	1351	1351	1351	0
514	20240802	102700	26343762	1351	1351	1351	1351	0
515	20240802	102600	26343762	1351	1351	1351	1351	0
516	20240802	102500	26343762	1351	1351	1351	1351	0
517	20240802	102400	26343762	1351	1351	1351	1351	0
518	20240802	102300	26343762	1351	1351	1351	1351	0
519	20240802	102200	26343762	1351	1351	1351	1351	0
520	20240802	102100	26343762	1351	1351	1351	1351	0
521	20240802	102000	26343762	1351	1351	1351	1351	0
522	20240802	101900	26343762	1351	1351	1351	1351	0
523	20240802	101800	26343762	1351	1351	1351	1351	0
524	20240802	101700	26343762	1351	1351	1351	1351	0
525	20240802	101600	26343762	1351	1351	1351	1351	0
526	20240802	101500	26343762	1351	1351	1351	1351	0
527	20240802	101400	26343762	1351	1351	1351	1351	0
528	20240802	101300	26343762	1351	1351	1351	1351	40
529	20240802	101200	26289722	1342	1342	1342	1342	0
530	20240802	101100	26289722	1342	1342	1342	1342	0
531	20240802	101000	26289722	1342	1342	1342	1342	0
532	20240802	100900	26289722	1342	1342	1342	1342	20
533	20240802	100800	26262882	1342	1342	1342	1342	20
534	20240802	100700	26236042	1348	1347	1348	1347	170
535	20240802	100600	26006908	1339	1339	1339	1339	0
536	20240802	100500	26006908	1339	1339	1339	1339	0
537	20240802	100400	26006908	1339	1339	1339	1339	0
538	20240802	100300	26006908	1339	1339	1339	1339	0
539	20240802	100200	26006908	1339	1339	1339	1339	0
540	20240802	100100	26006908	1339	1339	1339	1339	0
541	20240802	100000	26006908	1339	1339	1339	1339	0
542	20240802	095900	26006908	1339	1339	1339	1339	0
543	20240802	095800	26006908	1339	1340	1340	1339	2025
544	20240802	095700	23295427	1340	1340	1340	1340	180
545	20240802	095600	23054227	1340	1340	1340	1340	0
546	20240802	095500	23054227	1340	1340	1340	1340	820
547	20240802	095400	21955427	1352	1352	1352	1352	0
548	20240802	095300	21955427	1352	1352	1352	1352	0
549	20240802	095200	21955427	1352	1352	1352	1352	1
550	20240802	095100	21954075	1350	1350	1350	1350	0
551	20240802	095000	21954075	1350	1350	1350	1350	0
552	20240802	094900	21954075	1350	1350	1350	1350	0
553	20240802	094800	21954075	1350	1350	1350	1350	0
554	20240802	094700	21954075	1350	1350	1350	1350	0
555	20240802	094600	21954075	1350	1350	1350	1350	0
556	20240802	094500	21954075	1350	1350	1350	1350	0
557	20240802	094400	21954075	1350	1350	1350	1350	1000
558	20240802	094300	20604075	1358	1358	1358	1358	0
559	20240802	094200	20604075	1358	1358	1358	1358	0
560	20240802	094100	20604075	1358	1358	1358	1358	0
561	20240802	094000	20604075	1358	1358	1358	1358	0
562	20240802	093900	20604075	1358	1358	1358	1358	0
563	20240802	093800	20604075	1358	1358	1358	1358	0
564	20240802	093700	20604075	1358	1358	1358	1358	0
565	20240802	093600	20604075	1358	1358	1358	1358	4
566	20240802	093500	20598643	1344	1344	1344	1344	0
567	20240802	093400	20598643	1344	1344	1344	1344	761
568	20240802	093300	19575859	1338	1338	1338	1338	0
569	20240802	093200	19575859	1338	1338	1338	1338	0
570	20240802	093100	19575859	1338	1338	1338	1338	0
571	20240802	093000	19575859	1338	1338	1338	1338	0
572	20240802	092900	19575859	1338	1338	1338	1338	115
573	20240802	092800	19421989	1337	1337	1337	1337	0
574	20240802	092700	19421989	1337	1346	1346	1337	6000
575	20240802	092600	11393881	1346	1346	1346	1346	0
576	20240802	092500	11393881	1346	1346	1346	1346	0
577	20240802	092400	11393881	1346	1346	1346	1346	0
578	20240802	092300	11393881	1346	1346	1346	1346	72
579	20240802	092200	11296969	1355	1355	1355	1355	0
580	20240802	092100	11296969	1355	1355	1355	1355	0
581	20240802	092000	11296969	1355	1355	1355	1355	0
582	20240802	091900	11296969	1355	1355	1355	1355	0
583	20240802	091800	11296969	1355	1355	1355	1355	0
584	20240802	091700	11296969	1355	1355	1355	1355	0
585	20240802	091600	11296969	1355	1355	1355	1355	0
586	20240802	091500	11296969	1355	1355	1355	1355	209
587	20240802	091400	11013774	1369	1369	1369	1369	0
588	20240802	091300	11013774	1369	1369	1369	1369	0
589	20240802	091200	11013774	1369	1369	1369	1369	0
590	20240802	091100	11013774	1369	1369	1369	1369	0
591	20240802	091000	11013774	1369	1369	1369	1369	0
592	20240802	090900	11013774	1369	1369	1369	1369	0
593	20240802	090800	11013774	1369	1368	1369	1368	11
594	20240802	090700	10998719	1367	1367	1367	1367	0
595	20240802	090600	10998719	1367	1367	1367	1367	100
596	20240802	090500	10862019	1369	1369	1369	1369	1
597	20240802	090400	10860650	1345	1344	1345	1337	2445
598	20240802	090300	7582339	1345	1345	1345	1344	33
599	20240802	090200	7537982	1345	1345	1345	1345	102
600	20240802	090100	7400792	1345	1354	1354	1345	263
601	20240802	090000	7046825	1355	1357	1357	1355	5193