KissMeData/050120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192900	11116066	1878	1878	1878	1878	244
3	20240802	192800	11116066	1878	1878	1878	1878	0
4	20240802	192700	11116066	1878	1878	1878	1878	0
5	20240802	192600	11116066	1878	1878	1878	1878	0
6	20240802	192500	11116066	1878	1878	1878	1878	0
7	20240802	192400	11116066	1878	1878	1878	1878	0
8	20240802	192300	11116066	1878	1878	1878	1878	0
9	20240802	192200	11116066	1878	1878	1878	1878	0
10	20240802	192100	11116066	1878	1878	1878	1878	0
11	20240802	192000	11116066	1878	1878	1878	1878	0
12	20240802	191900	11116066	1878	1878	1878	1878	0
13	20240802	191800	11116066	1878	1878	1878	1878	0
14	20240802	191700	11116066	1878	1878	1878	1878	0
15	20240802	191600	11116066	1878	1878	1878	1878	0
16	20240802	191500	11116066	1878	1878	1878	1878	0
17	20240802	191400	11116066	1878	1878	1878	1878	0
18	20240802	191300	11116066	1878	1878	1878	1878	0
19	20240802	191200	11116066	1878	1878	1878	1878	0
20	20240802	191100	11116066	1878	1878	1878	1878	0
21	20240802	191000	11116066	1878	1878	1878	1878	0
22	20240802	190900	11116066	1878	1878	1878	1878	0
23	20240802	190800	11116066	1878	1878	1878	1878	0
24	20240802	190700	11116066	1878	1878	1878	1878	0
25	20240802	190600	11116066	1878	1878	1878	1878	0
26	20240802	190500	11116066	1878	1878	1878	1878	0
27	20240802	190400	11116066	1878	1878	1878	1878	0
28	20240802	190300	11116066	1878	1878	1878	1878	0
29	20240802	190200	11116066	1878	1878	1878	1878	0
30	20240802	190100	11116066	1878	1878	1878	1878	0
31	20240802	190000	11116066	1878	1878	1878	1878	0
32	20240802	185900	11116066	1878	1878	1878	1878	244
33	20240802	185800	11116066	1878	1878	1878	1878	0
34	20240802	185700	11116066	1878	1878	1878	1878	0
35	20240802	185600	11116066	1878	1878	1878	1878	0
36	20240802	185500	11116066	1878	1878	1878	1878	0
37	20240802	185400	11116066	1878	1878	1878	1878	0
38	20240802	185300	11116066	1878	1878	1878	1878	0
39	20240802	185200	11116066	1878	1878	1878	1878	0
40	20240802	185100	11116066	1878	1878	1878	1878	0
41	20240802	185000	11116066	1878	1878	1878	1878	0
42	20240802	184900	11116066	1878	1878	1878	1878	0
43	20240802	184800	11116066	1878	1878	1878	1878	0
44	20240802	184700	11116066	1878	1878	1878	1878	0
45	20240802	184600	11116066	1878	1878	1878	1878	0
46	20240802	184500	11116066	1878	1878	1878	1878	0
47	20240802	184400	11116066	1878	1878	1878	1878	0
48	20240802	184300	11116066	1878	1878	1878	1878	0
49	20240802	184200	11116066	1878	1878	1878	1878	0
50	20240802	184100	11116066	1878	1878	1878	1878	0
51	20240802	184000	11116066	1878	1878	1878	1878	0
52	20240802	183900	11116066	1878	1878	1878	1878	0
53	20240802	183800	11116066	1878	1878	1878	1878	0
54	20240802	183700	11116066	1878	1878	1878	1878	0
55	20240802	183600	11116066	1878	1878	1878	1878	0
56	20240802	183500	11116066	1878	1878	1878	1878	0
57	20240802	183400	11116066	1878	1878	1878	1878	0
58	20240802	183300	11116066	1878	1878	1878	1878	0
59	20240802	183200	11116066	1878	1878	1878	1878	0
60	20240802	183100	11116066	1878	1878	1878	1878	0
61	20240802	183000	11116066	1878	1878	1878	1878	0
62	20240802	182900	11116066	1878	1878	1878	1878	244
63	20240802	182800	11116066	1878	1878	1878	1878	0
64	20240802	182700	11116066	1878	1878	1878	1878	0
65	20240802	182600	11116066	1878	1878	1878	1878	0
66	20240802	182500	11116066	1878	1878	1878	1878	0
67	20240802	182400	11116066	1878	1878	1878	1878	0
68	20240802	182300	11116066	1878	1878	1878	1878	0
69	20240802	182200	11116066	1878	1878	1878	1878	0
70	20240802	182100	11116066	1878	1878	1878	1878	0
71	20240802	182000	11116066	1878	1878	1878	1878	0
72	20240802	181900	11116066	1878	1878	1878	1878	0
73	20240802	181800	11116066	1878	1878	1878	1878	0
74	20240802	181700	11116066	1878	1878	1878	1878	0
75	20240802	181600	11116066	1878	1878	1878	1878	0
76	20240802	181500	11116066	1878	1878	1878	1878	0
77	20240802	181400	11116066	1878	1878	1878	1878	0
78	20240802	181300	11116066	1878	1878	1878	1878	0
79	20240802	181200	11116066	1878	1878	1878	1878	0
80	20240802	181100	11116066	1878	1878	1878	1878	0
81	20240802	181000	11116066	1878	1878	1878	1878	0
82	20240802	180900	11116066	1878	1878	1878	1878	0
83	20240802	180800	11116066	1878	1878	1878	1878	0
84	20240802	180700	11116066	1878	1878	1878	1878	0
85	20240802	180600	11116066	1878	1878	1878	1878	0
86	20240802	180500	11116066	1878	1878	1878	1878	0
87	20240802	180400	11116066	1878	1878	1878	1878	0
88	20240802	180300	11116066	1878	1878	1878	1878	0
89	20240802	180200	11116066	1878	1878	1878	1878	0
90	20240802	180100	11116066	1878	1878	1878	1878	0
91	20240802	180000	11116066	1878	1878	1878	1878	0
92	20240802	175900	11116066	1878	1878	1878	1878	244
93	20240802	175800	11116066	1878	1878	1878	1878	0
94	20240802	175700	11116066	1878	1878	1878	1878	0
95	20240802	175600	11116066	1878	1878	1878	1878	0
96	20240802	175500	11116066	1878	1878	1878	1878	0
97	20240802	175400	11116066	1878	1878	1878	1878	0
98	20240802	175300	11116066	1878	1878	1878	1878	0
99	20240802	175200	11116066	1878	1878	1878	1878	0
100	20240802	175100	11116066	1878	1878	1878	1878	0
101	20240802	175000	11116066	1878	1878	1878	1878	0
102	20240802	174900	11116066	1878	1878	1878	1878	0
103	20240802	174800	11116066	1878	1878	1878	1878	0
104	20240802	174700	11116066	1878	1878	1878	1878	0
105	20240802	174600	11116066	1878	1878	1878	1878	0
106	20240802	174500	11116066	1878	1878	1878	1878	0
107	20240802	174400	11116066	1878	1878	1878	1878	0
108	20240802	174300	11116066	1878	1878	1878	1878	0
109	20240802	174200	11116066	1878	1878	1878	1878	0
110	20240802	174100	11116066	1878	1878	1878	1878	0
111	20240802	174000	11116066	1878	1878	1878	1878	0
112	20240802	173900	11116066	1878	1878	1878	1878	0
113	20240802	173800	11116066	1878	1878	1878	1878	0
114	20240802	173700	11116066	1878	1878	1878	1878	0
115	20240802	173600	11116066	1878	1878	1878	1878	0
116	20240802	173500	11116066	1878	1878	1878	1878	0
117	20240802	173400	11116066	1878	1878	1878	1878	0
118	20240802	173300	11116066	1878	1878	1878	1878	0
119	20240802	173200	11116066	1878	1878	1878	1878	0
120	20240802	173100	11116066	1878	1878	1878	1878	0
121	20240802	173000	11116066	1878	1878	1878	1878	0
122	20240802	172900	11116066	1878	1878	1878	1878	244
123	20240802	172800	11116066	1878	1878	1878	1878	0
124	20240802	172700	11116066	1878	1878	1878	1878	0
125	20240802	172600	11116066	1878	1878	1878	1878	0
126	20240802	172500	11116066	1878	1878	1878	1878	0
127	20240802	172400	11116066	1878	1878	1878	1878	0
128	20240802	172300	11116066	1878	1878	1878	1878	0
129	20240802	172200	11116066	1878	1878	1878	1878	0
130	20240802	172100	11116066	1878	1878	1878	1878	0
131	20240802	172000	11116066	1878	1878	1878	1878	0
132	20240802	171900	11116066	1878	1878	1878	1878	0
133	20240802	171800	11116066	1878	1878	1878	1878	0
134	20240802	171700	11116066	1878	1878	1878	1878	0
135	20240802	171600	11116066	1878	1878	1878	1878	0
136	20240802	171500	11116066	1878	1878	1878	1878	0
137	20240802	171400	11116066	1878	1878	1878	1878	0
138	20240802	171300	11116066	1878	1878	1878	1878	0
139	20240802	171200	11116066	1878	1878	1878	1878	0
140	20240802	171100	11116066	1878	1878	1878	1878	0
141	20240802	171000	11116066	1878	1878	1878	1878	0
142	20240802	170900	11116066	1878	1878	1878	1878	0
143	20240802	170800	11116066	1878	1878	1878	1878	0
144	20240802	170700	11116066	1878	1878	1878	1878	0
145	20240802	170600	11116066	1878	1878	1878	1878	0
146	20240802	170500	11116066	1878	1878	1878	1878	0
147	20240802	170400	11116066	1878	1878	1878	1878	0
148	20240802	170300	11116066	1878	1878	1878	1878	0
149	20240802	170200	11116066	1878	1878	1878	1878	0
150	20240802	170100	11116066	1878	1878	1878	1878	0
151	20240802	170000	11116066	1878	1878	1878	1878	0
152	20240802	165900	11116066	1878	1878	1878	1878	244
153	20240802	165800	11116066	1878	1878	1878	1878	0
154	20240802	165700	11116066	1878	1878	1878	1878	0
155	20240802	165600	11116066	1878	1878	1878	1878	0
156	20240802	165500	11116066	1878	1878	1878	1878	0
157	20240802	165400	11116066	1878	1878	1878	1878	0
158	20240802	165300	11116066	1878	1878	1878	1878	0
159	20240802	165200	11116066	1878	1878	1878	1878	0
160	20240802	165100	11116066	1878	1878	1878	1878	0
161	20240802	165000	11116066	1878	1878	1878	1878	0
162	20240802	164900	11116066	1878	1878	1878	1878	0
163	20240802	164800	11116066	1878	1878	1878	1878	0
164	20240802	164700	11116066	1878	1878	1878	1878	0
165	20240802	164600	11116066	1878	1878	1878	1878	0
166	20240802	164500	11116066	1878	1878	1878	1878	0
167	20240802	164400	11116066	1878	1878	1878	1878	0
168	20240802	164300	11116066	1878	1878	1878	1878	0
169	20240802	164200	11116066	1878	1878	1878	1878	0
170	20240802	164100	11116066	1878	1878	1878	1878	0
171	20240802	164000	11116066	1878	1878	1878	1878	0
172	20240802	163900	11116066	1878	1878	1878	1878	0
173	20240802	163800	11116066	1878	1878	1878	1878	0
174	20240802	163700	11116066	1878	1878	1878	1878	0
175	20240802	163600	11116066	1878	1878	1878	1878	0
176	20240802	163500	11116066	1878	1878	1878	1878	0
177	20240802	163400	11116066	1878	1878	1878	1878	0
178	20240802	163300	11116066	1878	1878	1878	1878	0
179	20240802	163200	11116066	1878	1878	1878	1878	0
180	20240802	163100	11116066	1878	1878	1878	1878	0
181	20240802	163000	11116066	1878	1878	1878	1878	0
182	20240802	162900	11116066	1878	1878	1878	1878	244
183	20240802	162800	11116066	1878	1878	1878	1878	0
184	20240802	162700	11116066	1878	1878	1878	1878	0
185	20240802	162600	11116066	1878	1878	1878	1878	0
186	20240802	162500	11116066	1878	1878	1878	1878	0
187	20240802	162400	11116066	1878	1878	1878	1878	0
188	20240802	162300	11116066	1878	1878	1878	1878	0
189	20240802	162200	11116066	1878	1878	1878	1878	0
190	20240802	162100	11116066	1878	1878	1878	1878	0
191	20240802	162000	11116066	1878	1878	1878	1878	0
192	20240802	161900	11116066	1878	1878	1878	1878	0
193	20240802	161800	11116066	1878	1878	1878	1878	0
194	20240802	161700	11116066	1878	1878	1878	1878	0
195	20240802	161600	11116066	1878	1878	1878	1878	0
196	20240802	161500	11116066	1878	1878	1878	1878	0
197	20240802	161400	11116066	1878	1878	1878	1878	0
198	20240802	161300	11116066	1878	1878	1878	1878	0
199	20240802	161200	11116066	1878	1878	1878	1878	0
200	20240802	161100	11116066	1878	1878	1878	1878	0
201	20240802	161000	11116066	1878	1878	1878	1878	0
202	20240802	160900	11116066	1878	1878	1878	1878	0
203	20240802	160800	11116066	1878	1878	1878	1878	0
204	20240802	160700	11116066	1878	1878	1878	1878	0
205	20240802	160600	11116066	1878	1878	1878	1878	0
206	20240802	160500	11116066	1878	1878	1878	1878	0
207	20240802	160400	11116066	1878	1878	1878	1878	0
208	20240802	160300	11116066	1878	1878	1878	1878	0
209	20240802	160200	11116066	1878	1878	1878	1878	0
210	20240802	160100	11116066	1878	1878	1878	1878	0
211	20240802	160000	11116066	1878	1878	1878	1878	0
212	20240802	155900	11116066	1878	1878	1878	1878	244
213	20240802	155800	11116066	1878	1878	1878	1878	0
214	20240802	155700	11116066	1878	1878	1878	1878	0
215	20240802	155600	11116066	1878	1878	1878	1878	0
216	20240802	155500	11116066	1878	1878	1878	1878	0
217	20240802	155400	11116066	1878	1878	1878	1878	0
218	20240802	155300	11116066	1878	1878	1878	1878	0
219	20240802	155200	11116066	1878	1878	1878	1878	0
220	20240802	155100	11116066	1878	1878	1878	1878	0
221	20240802	155000	11116066	1878	1878	1878	1878	0
222	20240802	154900	11116066	1878	1878	1878	1878	0
223	20240802	154800	11116066	1878	1878	1878	1878	0
224	20240802	154700	11116066	1878	1878	1878	1878	0
225	20240802	154600	11116066	1878	1878	1878	1878	0
226	20240802	154500	11116066	1878	1878	1878	1878	0
227	20240802	154400	11116066	1878	1878	1878	1878	0
228	20240802	154300	11116066	1878	1878	1878	1878	0
229	20240802	154200	11116066	1878	1878	1878	1878	0
230	20240802	154100	11116066	1878	1878	1878	1878	0
231	20240802	154000	11116066	1878	1878	1878	1878	0
232	20240802	153900	11116066	1878	1878	1878	1878	0
233	20240802	153800	11116066	1878	1878	1878	1878	0
234	20240802	153700	11116066	1878	1878	1878	1878	0
235	20240802	153600	11116066	1878	1878	1878	1878	0
236	20240802	153500	11116066	1878	1878	1878	1878	0
237	20240802	153400	11116066	1878	1878	1878	1878	0
238	20240802	153300	11116066	1878	1878	1878	1878	0
239	20240802	153200	11116066	1878	1878	1878	1878	0
240	20240802	153100	11116066	1878	1878	1878	1878	0
241	20240802	153000	11116066	1878	1878	1878	1878	244
242	20240802	152900	10657834	1878	1878	1878	1878	0
243	20240802	152800	10657834	1878	1878	1878	1878	0
244	20240802	152700	10657834	1878	1878	1878	1878	0
245	20240802	152600	10657834	1878	1878	1878	1878	0
246	20240802	152500	10657834	1878	1878	1878	1878	0
247	20240802	152400	10657834	1878	1878	1878	1878	0
248	20240802	152300	10657834	1878	1878	1878	1878	0
249	20240802	152200	10657834	1878	1878	1878	1878	0
250	20240802	152100	10657834	1878	1878	1878	1878	0
251	20240802	152000	10657834	1878	1878	1878	1878	0
252	20240802	151900	10657834	1878	1878	1878	1878	0
253	20240802	151800	10657834	1878	1877	1878	1877	2
254	20240802	151700	10654079	1878	1867	1878	1867	116
255	20240802	151600	10437382	1868	1868	1868	1868	0
256	20240802	151500	10437382	1868	1867	1868	1867	466
257	20240802	151400	9567359	1867	1867	1867	1867	0
258	20240802	151300	9567359	1867	1864	1867	1864	60
259	20240802	151200	9455508	1865	1865	1865	1865	0
260	20240802	151100	9455508	1865	1865	1865	1865	2
261	20240802	151000	9451778	1856	1861	1861	1856	500
262	20240802	150900	8523013	1861	1866	1866	1861	6
263	20240802	150800	8511827	1865	1865	1865	1865	0
264	20240802	150700	8511827	1865	1865	1865	1865	0
265	20240802	150600	8511827	1865	1865	1865	1865	26
266	20240802	150500	8463337	1865	1865	1865	1865	1
267	20240802	150400	8461472	1868	1868	1868	1868	100
268	20240802	150300	8274672	1868	1868	1868	1868	0
269	20240802	150200	8274672	1868	1868	1868	1868	0
270	20240802	150100	8274672	1868	1868	1868	1868	0
271	20240802	150000	8274672	1868	1868	1868	1868	0
272	20240802	145900	8274672	1868	1868	1868	1868	0
273	20240802	145800	8274672	1868	1868	1868	1868	0
274	20240802	145700	8274672	1868	1868	1868	1868	0
275	20240802	145600	8274672	1868	1868	1868	1868	0
276	20240802	145500	8274672	1868	1868	1868	1868	0
277	20240802	145400	8274672	1868	1868	1868	1868	0
278	20240802	145300	8274672	1868	1868	1868	1868	0
279	20240802	145200	8274672	1868	1868	1868	1868	0
280	20240802	145100	8274672	1868	1868	1868	1868	0
281	20240802	145000	8274672	1868	1868	1868	1868	0
282	20240802	144900	8274672	1868	1868	1868	1868	0
283	20240802	144800	8274672	1868	1868	1868	1868	0
284	20240802	144700	8274672	1868	1868	1868	1868	0
285	20240802	144600	8274672	1868	1868	1868	1868	0
286	20240802	144500	8274672	1868	1868	1868	1868	0
287	20240802	144400	8274672	1868	1868	1868	1868	0
288	20240802	144300	8274672	1868	1868	1868	1868	0
289	20240802	144200	8274672	1868	1861	1868	1860	154
290	20240802	144100	7988065	1867	1867	1867	1867	0
291	20240802	144000	7988065	1867	1867	1867	1867	0
292	20240802	143900	7988065	1867	1867	1867	1867	21
293	20240802	143800	7948858	1861	1862	1862	1861	34
294	20240802	143700	7885562	1871	1871	1871	1871	0
295	20240802	143600	7885562	1871	1871	1871	1871	0
296	20240802	143500	7885562	1871	1871	1871	1871	0
297	20240802	143400	7885562	1871	1871	1871	1871	0
298	20240802	143300	7885562	1871	1871	1871	1871	0
299	20240802	143200	7885562	1871	1871	1871	1871	0
300	20240802	143100	7885562	1871	1871	1871	1871	0
301	20240802	143000	7885562	1871	1871	1871	1871	0
302	20240802	142900	7885562	1871	1871	1871	1871	0
303	20240802	142800	7885562	1871	1870	1871	1870	2
304	20240802	142700	7881821	1862	1870	1871	1862	90
305	20240802	142600	7714128	1862	1862	1862	1862	0
306	20240802	142500	7714128	1862	1862	1862	1862	0
307	20240802	142400	7714128	1862	1862	1862	1862	0
308	20240802	142300	7714128	1862	1863	1863	1862	3
309	20240802	142200	7708541	1865	1865	1865	1865	0
310	20240802	142100	7708541	1865	1865	1865	1865	179
311	20240802	142000	7374706	1865	1865	1865	1865	0
312	20240802	141900	7374706	1865	1865	1865	1865	0
313	20240802	141800	7374706	1865	1867	1867	1865	30
314	20240802	141700	7318720	1875	1875	1875	1875	0
315	20240802	141600	7318720	1875	1875	1875	1875	0
316	20240802	141500	7318720	1875	1875	1875	1875	0
317	20240802	141400	7318720	1875	1875	1875	1875	0
318	20240802	141300	7318720	1875	1875	1875	1875	0
319	20240802	141200	7318720	1875	1875	1875	1875	0
320	20240802	141100	7318720	1875	1875	1875	1875	0
321	20240802	141000	7318720	1875	1875	1875	1875	0
322	20240802	140900	7318720	1875	1875	1875	1875	0
323	20240802	140800	7318720	1875	1875	1875	1875	0
324	20240802	140700	7318720	1875	1875	1875	1875	0
325	20240802	140600	7318720	1875	1875	1875	1875	0
326	20240802	140500	7318720	1875	1875	1875	1875	0
327	20240802	140400	7318720	1875	1875	1875	1875	5
328	20240802	140300	7309345	1871	1871	1871	1871	0
329	20240802	140200	7309345	1871	1871	1871	1871	0
330	20240802	140100	7309345	1871	1871	1871	1871	10
331	20240802	140000	7290635	1872	1872	1872	1872	0
332	20240802	135900	7290635	1872	1872	1872	1872	0
333	20240802	135800	7290635	1872	1872	1872	1872	0
334	20240802	135700	7290635	1872	1871	1872	1871	10
335	20240802	135600	7271924	1871	1869	1871	1869	27
336	20240802	135500	7221443	1867	1867	1867	1867	0
337	20240802	135400	7221443	1867	1867	1867	1867	0
338	20240802	135300	7221443	1867	1867	1867	1867	0
339	20240802	135200	7221443	1867	1867	1867	1867	0
340	20240802	135100	7221443	1867	1868	1868	1867	4
341	20240802	135000	7213974	1873	1873	1873	1873	0
342	20240802	134900	7213974	1873	1873	1873	1873	0
343	20240802	134800	7213974	1873	1873	1873	1873	0
344	20240802	134700	7213974	1873	1873	1873	1873	0
345	20240802	134600	7213974	1873	1873	1873	1873	0
346	20240802	134500	7213974	1873	1873	1873	1873	0
347	20240802	134400	7213974	1873	1873	1873	1873	0
348	20240802	134300	7213974	1873	1873	1873	1873	0
349	20240802	134200	7213974	1873	1873	1873	1873	0
350	20240802	134100	7213974	1873	1873	1873	1873	0
351	20240802	134000	7213974	1873	1873	1873	1873	0
352	20240802	133900	7213974	1873	1873	1873	1873	0
353	20240802	133800	7213974	1873	1873	1873	1873	0
354	20240802	133700	7213974	1873	1873	1873	1873	0
355	20240802	133600	7213974	1873	1873	1873	1873	0
356	20240802	133500	7213974	1873	1873	1873	1873	0
357	20240802	133400	7213974	1873	1873	1873	1873	0
358	20240802	133300	7213974	1873	1873	1873	1873	1
359	20240802	133200	7212101	1874	1874	1874	1874	0
360	20240802	133100	7212101	1874	1874	1874	1874	0
361	20240802	133000	7212101	1874	1874	1874	1874	0
362	20240802	132900	7212101	1874	1874	1874	1874	0
363	20240802	132800	7212101	1874	1874	1874	1874	0
364	20240802	132700	7212101	1874	1874	1874	1874	0
365	20240802	132600	7212101	1874	1874	1874	1874	1
366	20240802	132500	7210227	1874	1874	1874	1874	0
367	20240802	132400	7210227	1874	1874	1874	1874	0
368	20240802	132300	7210227	1874	1874	1874	1874	2
369	20240802	132200	7206479	1875	1875	1875	1875	0
370	20240802	132100	7206479	1875	1875	1875	1875	0
371	20240802	132000	7206479	1875	1875	1875	1875	0
372	20240802	131900	7206479	1875	1875	1875	1875	0
373	20240802	131800	7206479	1875	1875	1875	1875	2
374	20240802	131700	7202729	1876	1876	1876	1876	0
375	20240802	131600	7202729	1876	1876	1876	1876	0
376	20240802	131500	7202729	1876	1876	1876	1876	0
377	20240802	131400	7202729	1876	1876	1876	1876	0
378	20240802	131300	7202729	1876	1876	1876	1876	0
379	20240802	131200	7202729	1876	1876	1876	1876	0
380	20240802	131100	7202729	1876	1876	1876	1876	8
381	20240802	131000	7187721	1876	1876	1876	1876	0
382	20240802	130900	7187721	1876	1876	1876	1876	0
383	20240802	130800	7187721	1876	1876	1876	1876	0
384	20240802	130700	7187721	1876	1876	1876	1876	0
385	20240802	130600	7187721	1876	1876	1876	1876	5
386	20240802	130500	7178341	1878	1878	1878	1878	0
387	20240802	130400	7178341	1878	1878	1878	1878	0
388	20240802	130300	7178341	1878	1878	1878	1878	3
389	20240802	130200	7172707	1878	1878	1878	1878	0
390	20240802	130100	7172707	1878	1878	1878	1878	0
391	20240802	130000	7172707	1878	1878	1878	1878	0
392	20240802	125900	7172707	1878	1878	1878	1878	0
393	20240802	125800	7172707	1878	1878	1878	1878	1
394	20240802	125700	7170829	1877	1877	1877	1877	0
395	20240802	125600	7170829	1877	1878	1878	1877	10
396	20240802	125500	7152051	1878	1878	1878	1878	0
397	20240802	125400	7152051	1878	1878	1878	1878	0
398	20240802	125300	7152051	1878	1878	1878	1878	0
399	20240802	125200	7152051	1878	1878	1878	1878	0
400	20240802	125100	7152051	1878	1878	1878	1878	12
401	20240802	125000	7129515	1879	1879	1879	1879	0
402	20240802	124900	7129515	1879	1879	1879	1879	1
403	20240802	124800	7127636	1880	1880	1880	1880	0
404	20240802	124700	7127636	1880	1880	1880	1880	0
405	20240802	124600	7127636	1880	1880	1880	1880	0
406	20240802	124500	7127636	1880	1880	1880	1880	0
407	20240802	124400	7127636	1880	1880	1880	1880	0
408	20240802	124300	7127636	1880	1880	1880	1880	0
409	20240802	124200	7127636	1880	1880	1880	1880	0
410	20240802	124100	7127636	1880	1880	1880	1880	1
411	20240802	124000	7125756	1881	1881	1881	1881	1
412	20240802	123900	7123875	1882	1882	1882	1882	0
413	20240802	123800	7123875	1882	1882	1882	1882	0
414	20240802	123700	7123875	1882	1882	1882	1882	0
415	20240802	123600	7123875	1882	1882	1882	1882	0
416	20240802	123500	7123875	1882	1882	1882	1882	0
417	20240802	123400	7123875	1882	1882	1882	1882	0
418	20240802	123300	7123875	1882	1882	1882	1882	0
419	20240802	123200	7123875	1882	1882	1882	1882	0
420	20240802	123100	7123875	1882	1882	1882	1882	1
421	20240802	123000	7121993	1883	1883	1883	1883	0
422	20240802	122900	7121993	1883	1883	1883	1883	0
423	20240802	122800	7121993	1883	1883	1883	1883	0
424	20240802	122700	7121993	1883	1883	1883	1883	0
425	20240802	122600	7121993	1883	1883	1883	1883	1
426	20240802	122500	7120110	1884	1884	1884	1884	0
427	20240802	122400	7120110	1884	1884	1884	1884	0
428	20240802	122300	7120110	1884	1884	1884	1884	0
429	20240802	122200	7120110	1884	1884	1884	1884	1
430	20240802	122100	7118226	1885	1885	1885	1885	0
431	20240802	122000	7118226	1885	1885	1885	1885	0
432	20240802	121900	7118226	1885	1885	1885	1885	0
433	20240802	121800	7118226	1885	1885	1885	1885	0
434	20240802	121700	7118226	1885	1885	1885	1885	0
435	20240802	121600	7118226	1885	1884	1885	1884	14
436	20240802	121500	7091849	1885	1885	1885	1885	10
437	20240802	121400	7072999	1885	1885	1885	1885	0
438	20240802	121300	7072999	1885	1883	1885	1883	27
439	20240802	121200	7022143	1878	1878	1878	1878	0
440	20240802	121100	7022143	1878	1878	1878	1878	0
441	20240802	121000	7022143	1878	1878	1878	1878	0
442	20240802	120900	7022143	1878	1878	1878	1878	0
443	20240802	120800	7022143	1878	1878	1878	1878	0
444	20240802	120700	7022143	1878	1878	1878	1878	0
445	20240802	120600	7022143	1878	1878	1878	1878	0
446	20240802	120500	7022143	1878	1878	1878	1878	0
447	20240802	120400	7022143	1878	1878	1878	1878	0
448	20240802	120300	7022143	1878	1878	1878	1878	0
449	20240802	120200	7022143	1878	1878	1878	1878	0
450	20240802	120100	7022143	1878	1878	1878	1878	0
451	20240802	120000	7022143	1878	1878	1878	1878	0
452	20240802	115900	7022143	1878	1878	1878	1878	0
453	20240802	115800	7022143	1878	1878	1878	1878	0
454	20240802	115700	7022143	1878	1878	1878	1878	0
455	20240802	115600	7022143	1878	1878	1878	1878	0
456	20240802	115500	7022143	1878	1878	1878	1878	0
457	20240802	115400	7022143	1878	1878	1878	1878	0
458	20240802	115300	7022143	1878	1878	1878	1878	0
459	20240802	115200	7022143	1878	1878	1878	1878	1
460	20240802	115100	7020265	1881	1878	1881	1878	38
461	20240802	115000	6948860	1884	1884	1884	1884	0
462	20240802	114900	6948860	1884	1884	1884	1884	0
463	20240802	114800	6948860	1884	1884	1884	1884	0
464	20240802	114700	6948860	1884	1884	1884	1884	0
465	20240802	114600	6948860	1884	1884	1884	1884	0
466	20240802	114500	6948860	1884	1884	1884	1884	0
467	20240802	114400	6948860	1884	1884	1884	1884	0
468	20240802	114300	6948860	1884	1884	1884	1884	0
469	20240802	114200	6948860	1884	1884	1884	1884	0
470	20240802	114100	6948860	1884	1884	1884	1884	0
471	20240802	114000	6948860	1884	1884	1884	1884	0
472	20240802	113900	6948860	1884	1884	1884	1884	0
473	20240802	113800	6948860	1884	1884	1884	1884	0
474	20240802	113700	6948860	1884	1884	1884	1884	0
475	20240802	113600	6948860	1884	1884	1884	1884	0
476	20240802	113500	6948860	1884	1884	1884	1884	0
477	20240802	113400	6948860	1884	1884	1884	1884	0
478	20240802	113300	6948860	1884	1884	1884	1884	0
479	20240802	113200	6948860	1884	1884	1884	1884	0
480	20240802	113100	6948860	1884	1884	1884	1884	0
481	20240802	113000	6948860	1884	1884	1884	1884	0
482	20240802	112900	6948860	1884	1884	1884	1884	0
483	20240802	112800	6948860	1884	1884	1884	1884	0
484	20240802	112700	6948860	1884	1884	1884	1884	0
485	20240802	112600	6948860	1884	1884	1884	1884	0
486	20240802	112500	6948860	1884	1884	1884	1884	0
487	20240802	112400	6948860	1884	1882	1884	1882	26
488	20240802	112300	6899914	1883	1883	1883	1883	0
489	20240802	112200	6899914	1883	1883	1883	1883	0
490	20240802	112100	6899914	1883	1883	1883	1883	0
491	20240802	112000	6899914	1883	1883	1883	1883	1
492	20240802	111900	6898031	1878	1878	1878	1878	0
493	20240802	111800	6898031	1878	1878	1878	1878	0
494	20240802	111700	6898031	1878	1878	1878	1878	0
495	20240802	111600	6898031	1878	1878	1878	1878	0
496	20240802	111500	6898031	1878	1878	1878	1878	0
497	20240802	111400	6898031	1878	1878	1878	1878	0
498	20240802	111300	6898031	1878	1878	1878	1878	0
499	20240802	111200	6898031	1878	1878	1878	1878	0
500	20240802	111100	6898031	1878	1878	1878	1878	20
501	20240802	111000	6860471	1888	1888	1888	1888	0
502	20240802	110900	6860471	1888	1888	1888	1888	0
503	20240802	110800	6860471	1888	1888	1888	1888	0
504	20240802	110700	6860471	1888	1888	1888	1888	0
505	20240802	110600	6860471	1888	1888	1888	1888	0
506	20240802	110500	6860471	1888	1888	1888	1888	0
507	20240802	110400	6860471	1888	1888	1888	1888	0
508	20240802	110300	6860471	1888	1888	1888	1888	0
509	20240802	110200	6860471	1888	1888	1888	1888	0
510	20240802	110100	6860471	1888	1888	1888	1888	0
511	20240802	110000	6860471	1888	1888	1888	1888	0
512	20240802	105900	6860471	1888	1888	1888	1888	0
513	20240802	105800	6860471	1888	1888	1888	1888	0
514	20240802	105700	6860471	1888	1888	1888	1888	0
515	20240802	105600	6860471	1888	1888	1888	1888	0
516	20240802	105500	6860471	1888	1888	1888	1888	0
517	20240802	105400	6860471	1888	1888	1888	1888	0
518	20240802	105300	6860471	1888	1888	1888	1888	0
519	20240802	105200	6860471	1888	1888	1888	1888	0
520	20240802	105100	6860471	1888	1888	1888	1888	0
521	20240802	105000	6860471	1888	1888	1888	1888	0
522	20240802	104900	6860471	1888	1888	1888	1888	0
523	20240802	104800	6860471	1888	1888	1888	1888	0
524	20240802	104700	6860471	1888	1888	1888	1888	0
525	20240802	104600	6860471	1888	1888	1888	1888	0
526	20240802	104500	6860471	1888	1888	1888	1888	0
527	20240802	104400	6860471	1888	1888	1888	1888	0
528	20240802	104300	6860471	1888	1888	1888	1888	0
529	20240802	104200	6860471	1888	1888	1888	1888	0
530	20240802	104100	6860471	1888	1888	1888	1888	0
531	20240802	104000	6860471	1888	1888	1888	1888	0
532	20240802	103900	6860471	1888	1888	1888	1888	0
533	20240802	103800	6860471	1888	1888	1888	1888	0
534	20240802	103700	6860471	1888	1885	1888	1885	53
535	20240802	103600	6760493	1887	1887	1887	1887	0
536	20240802	103500	6760493	1887	1887	1887	1887	0
537	20240802	103400	6760493	1887	1887	1887	1887	0
538	20240802	103300	6760493	1887	1887	1887	1887	0
539	20240802	103200	6760493	1887	1887	1887	1887	0
540	20240802	103100	6760493	1887	1887	1887	1887	0
541	20240802	103000	6760493	1887	1887	1887	1887	0
542	20240802	102900	6760493	1887	1887	1887	1887	0
543	20240802	102800	6760493	1887	1887	1887	1887	0
544	20240802	102700	6760493	1887	1883	1887	1878	12
545	20240802	102600	6737896	1887	1885	1887	1885	27
546	20240802	102500	6686986	1885	1885	1885	1885	0
547	20240802	102400	6686986	1885	1885	1885	1885	0
548	20240802	102300	6686986	1885	1885	1885	1885	0
549	20240802	102200	6686986	1885	1885	1885	1885	0
550	20240802	102100	6686986	1885	1885	1885	1885	1
551	20240802	102000	6685101	1887	1887	1887	1887	0
552	20240802	101900	6685101	1887	1887	1887	1887	0
553	20240802	101800	6685101	1887	1887	1887	1887	0
554	20240802	101700	6685101	1887	1887	1887	1887	0
555	20240802	101600	6685101	1887	1887	1887	1887	0
556	20240802	101500	6685101	1887	1887	1887	1887	0
557	20240802	101400	6685101	1887	1887	1887	1887	0
558	20240802	101300	6685101	1887	1887	1887	1887	0
559	20240802	101200	6685101	1887	1887	1887	1887	0
560	20240802	101100	6685101	1887	1887	1887	1887	0
561	20240802	101000	6685101	1887	1887	1887	1887	0
562	20240802	100900	6685101	1887	1887	1887	1887	0
563	20240802	100800	6685101	1887	1887	1887	1887	0
564	20240802	100700	6685101	1887	1889	1889	1887	2
565	20240802	100600	6681325	1891	1891	1891	1891	0
566	20240802	100500	6681325	1891	1891	1891	1891	0
567	20240802	100400	6681325	1891	1891	1891	1891	0
568	20240802	100300	6681325	1891	1895	1895	1891	3
569	20240802	100200	6675644	1895	1895	1895	1895	5
570	20240802	100100	6666169	1893	1893	1893	1893	0
571	20240802	100000	6666169	1893	1893	1893	1893	12
572	20240802	095900	6643453	1893	1893	1893	1893	13
573	20240802	095800	6618844	1893	1889	1893	1889	53
574	20240802	095700	6518626	1890	1890	1890	1890	0
575	20240802	095600	6518626	1890	1890	1890	1890	0
576	20240802	095500	6518626	1890	1879	1890	1879	30
577	20240802	095400	6462228	1880	1880	1880	1880	0
578	20240802	095300	6462228	1880	1880	1880	1880	0
579	20240802	095200	6462228	1880	1880	1880	1880	0
580	20240802	095100	6462228	1880	1880	1880	1880	0
581	20240802	095000	6462228	1880	1880	1880	1880	0
582	20240802	094900	6462228	1880	1880	1880	1880	0
583	20240802	094800	6462228	1880	1880	1880	1880	0
584	20240802	094700	6462228	1880	1888	1888	1880	2483
585	20240802	094600	1793812	1889	1889	1889	1889	0
586	20240802	094500	1793812	1889	1890	1890	1889	2
587	20240802	094400	1790033	1891	1891	1891	1891	1
588	20240802	094300	1788142	1892	1892	1892	1892	0
589	20240802	094200	1788142	1892	1892	1892	1892	0
590	20240802	094100	1788142	1892	1881	1893	1881	13
591	20240802	094000	1763546	1895	1895	1895	1895	0
592	20240802	093900	1763546	1895	1895	1895	1895	0
593	20240802	093800	1763546	1895	1895	1895	1895	0
594	20240802	093700	1763546	1895	1895	1895	1895	0
595	20240802	093600	1763546	1895	1895	1895	1895	0
596	20240802	093500	1763546	1895	1895	1895	1895	0
597	20240802	093400	1763546	1895	1895	1895	1895	0
598	20240802	093300	1763546	1895	1895	1895	1895	9
599	20240802	093200	1746491	1881	1881	1881	1881	0
600	20240802	093100	1746491	1881	1881	1881	1881	0
601	20240802	093000	1746491	1881	1881	1881	1881	0
602	20240802	092900	1746491	1881	1881	1881	1881	0
603	20240802	092800	1746491	1881	1881	1881	1881	0
604	20240802	092700	1746491	1881	1881	1881	1881	0
605	20240802	092600	1746491	1881	1881	1881	1881	0
606	20240802	092500	1746491	1881	1881	1881	1881	0
607	20240802	092400	1746491	1881	1881	1881	1881	0
608	20240802	092300	1746491	1881	1881	1881	1881	0
609	20240802	092200	1746491	1881	1881	1881	1881	0
610	20240802	092100	1746491	1881	1881	1881	1881	0
611	20240802	092000	1746491	1881	1882	1882	1881	2
612	20240802	091900	1742728	1881	1881	1881	1881	0
613	20240802	091800	1742728	1881	1881	1881	1881	0
614	20240802	091700	1742728	1881	1881	1881	1881	0
615	20240802	091600	1742728	1881	1881	1881	1881	26
616	20240802	091500	1693822	1897	1897	1897	1897	10
617	20240802	091400	1674852	1899	1899	1899	1899	0
618	20240802	091300	1674852	1899	1899	1899	1899	0
619	20240802	091200	1674852	1899	1899	1899	1899	0
620	20240802	091100	1674852	1899	1899	1899	1899	0
621	20240802	091000	1674852	1899	1899	1899	1899	0
622	20240802	090900	1674852	1899	1899	1899	1899	0
623	20240802	090800	1674852	1899	1899	1899	1899	0
624	20240802	090700	1674852	1899	1899	1899	1899	0
625	20240802	090600	1674852	1899	1899	1899	1899	0
626	20240802	090500	1674852	1899	1899	1899	1899	0
627	20240802	090400	1674852	1899	1886	1900	1886	796
628	20240802	090300	170042	1886	1886	1886	1886	0
629	20240802	090200	170042	1886	1886	1886	1886	10
630	20240802	090100	151182	1881	1881	1881	1881	0
631	20240802	090000	151182	1881	1890	1890	1881	80