KissMeData/060900/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193800	1780150400	1368	1368	1368	1368	3051
3	20240801	193700	1780150400	1368	1368	1368	1368	0
4	20240801	193600	1780150400	1368	1368	1368	1368	0
5	20240801	193500	1780150400	1368	1368	1368	1368	0
6	20240801	193400	1780150400	1368	1368	1368	1368	0
7	20240801	193300	1780150400	1368	1368	1368	1368	0
8	20240801	193200	1780150400	1368	1368	1368	1368	0
9	20240801	193100	1780150400	1368	1368	1368	1368	0
10	20240801	193000	1780150400	1368	1368	1368	1368	0
11	20240801	192900	1780150400	1368	1368	1368	1368	0
12	20240801	192800	1780150400	1368	1368	1368	1368	0
13	20240801	192700	1780150400	1368	1368	1368	1368	0
14	20240801	192600	1780150400	1368	1368	1368	1368	0
15	20240801	192500	1780150400	1368	1368	1368	1368	0
16	20240801	192400	1780150400	1368	1368	1368	1368	0
17	20240801	192300	1780150400	1368	1368	1368	1368	0
18	20240801	192200	1780150400	1368	1368	1368	1368	0
19	20240801	192100	1780150400	1368	1368	1368	1368	0
20	20240801	192000	1780150400	1368	1368	1368	1368	0
21	20240801	191900	1780150400	1368	1368	1368	1368	0
22	20240801	191800	1780150400	1368	1368	1368	1368	0
23	20240801	191700	1780150400	1368	1368	1368	1368	0
24	20240801	191600	1780150400	1368	1368	1368	1368	0
25	20240801	191500	1780150400	1368	1368	1368	1368	0
26	20240801	191400	1780150400	1368	1368	1368	1368	0
27	20240801	191300	1780150400	1368	1368	1368	1368	0
28	20240801	191200	1780150400	1368	1368	1368	1368	0
29	20240801	191100	1780150400	1368	1368	1368	1368	0
30	20240801	191000	1780150400	1368	1368	1368	1368	0
31	20240801	190900	1780150400	1368	1368	1368	1368	0
32	20240801	190800	1780150400	1368	1368	1368	1368	3051
33	20240801	190700	1780150400	1368	1368	1368	1368	0
34	20240801	190600	1780150400	1368	1368	1368	1368	0
35	20240801	190500	1780150400	1368	1368	1368	1368	0
36	20240801	190400	1780150400	1368	1368	1368	1368	0
37	20240801	190300	1780150400	1368	1368	1368	1368	0
38	20240801	190200	1780150400	1368	1368	1368	1368	0
39	20240801	190100	1780150400	1368	1368	1368	1368	0
40	20240801	190000	1780150400	1368	1368	1368	1368	0
41	20240801	185900	1780150400	1368	1368	1368	1368	0
42	20240801	185800	1780150400	1368	1368	1368	1368	0
43	20240801	185700	1780150400	1368	1368	1368	1368	0
44	20240801	185600	1780150400	1368	1368	1368	1368	0
45	20240801	185500	1780150400	1368	1368	1368	1368	0
46	20240801	185400	1780150400	1368	1368	1368	1368	0
47	20240801	185300	1780150400	1368	1368	1368	1368	0
48	20240801	185200	1780150400	1368	1368	1368	1368	0
49	20240801	185100	1780150400	1368	1368	1368	1368	0
50	20240801	185000	1780150400	1368	1368	1368	1368	0
51	20240801	184900	1780150400	1368	1368	1368	1368	0
52	20240801	184800	1780150400	1368	1368	1368	1368	0
53	20240801	184700	1780150400	1368	1368	1368	1368	0
54	20240801	184600	1780150400	1368	1368	1368	1368	0
55	20240801	184500	1780150400	1368	1368	1368	1368	0
56	20240801	184400	1780150400	1368	1368	1368	1368	0
57	20240801	184300	1780150400	1368	1368	1368	1368	0
58	20240801	184200	1780150400	1368	1368	1368	1368	0
59	20240801	184100	1780150400	1368	1368	1368	1368	0
60	20240801	184000	1780150400	1368	1368	1368	1368	0
61	20240801	183900	1780150400	1368	1368	1368	1368	0
62	20240801	183800	1780150400	1368	1368	1368	1368	3051
63	20240801	183700	1780150400	1368	1368	1368	1368	0
64	20240801	183600	1780150400	1368	1368	1368	1368	0
65	20240801	183500	1780150400	1368	1368	1368	1368	0
66	20240801	183400	1780150400	1368	1368	1368	1368	0
67	20240801	183300	1780150400	1368	1368	1368	1368	0
68	20240801	183200	1780150400	1368	1368	1368	1368	0
69	20240801	183100	1780150400	1368	1368	1368	1368	0
70	20240801	183000	1780150400	1368	1368	1368	1368	0
71	20240801	182900	1780150400	1368	1368	1368	1368	0
72	20240801	182800	1780150400	1368	1368	1368	1368	0
73	20240801	182700	1780150400	1368	1368	1368	1368	0
74	20240801	182600	1780150400	1368	1368	1368	1368	0
75	20240801	182500	1780150400	1368	1368	1368	1368	0
76	20240801	182400	1780150400	1368	1368	1368	1368	0
77	20240801	182300	1780150400	1368	1368	1368	1368	0
78	20240801	182200	1780150400	1368	1368	1368	1368	0
79	20240801	182100	1780150400	1368	1368	1368	1368	0
80	20240801	182000	1780150400	1368	1368	1368	1368	0
81	20240801	181900	1780150400	1368	1368	1368	1368	0
82	20240801	181800	1780150400	1368	1368	1368	1368	0
83	20240801	181700	1780150400	1368	1368	1368	1368	0
84	20240801	181600	1780150400	1368	1368	1368	1368	0
85	20240801	181500	1780150400	1368	1368	1368	1368	0
86	20240801	181400	1780150400	1368	1368	1368	1368	0
87	20240801	181300	1780150400	1368	1368	1368	1368	0
88	20240801	181200	1780150400	1368	1368	1368	1368	0
89	20240801	181100	1780150400	1368	1368	1368	1368	0
90	20240801	181000	1780150400	1368	1368	1368	1368	0
91	20240801	180900	1780150400	1368	1368	1368	1368	0
92	20240801	180800	1780150400	1368	1368	1368	1368	3051
93	20240801	180700	1780150400	1368	1368	1368	1368	0
94	20240801	180600	1780150400	1368	1368	1368	1368	0
95	20240801	180500	1780150400	1368	1368	1368	1368	0
96	20240801	180400	1780150400	1368	1368	1368	1368	0
97	20240801	180300	1780150400	1368	1368	1368	1368	0
98	20240801	180200	1780150400	1368	1368	1368	1368	0
99	20240801	180100	1780150400	1368	1368	1368	1368	0
100	20240801	180000	1780150400	1368	1368	1368	1368	0
101	20240801	175900	1780150400	1368	1368	1368	1368	0
102	20240801	175800	1780150400	1368	1368	1368	1368	0
103	20240801	175700	1780150400	1368	1368	1368	1368	0
104	20240801	175600	1780150400	1368	1368	1368	1368	0
105	20240801	175500	1780150400	1368	1368	1368	1368	0
106	20240801	175400	1780150400	1368	1368	1368	1368	0
107	20240801	175300	1780150400	1368	1368	1368	1368	0
108	20240801	175200	1780150400	1368	1368	1368	1368	0
109	20240801	175100	1780150400	1368	1368	1368	1368	0
110	20240801	175000	1780150400	1368	1368	1368	1368	0
111	20240801	174900	1780150400	1368	1368	1368	1368	0
112	20240801	174800	1780150400	1368	1368	1368	1368	0
113	20240801	174700	1780150400	1368	1368	1368	1368	0
114	20240801	174600	1780150400	1368	1368	1368	1368	0
115	20240801	174500	1780150400	1368	1368	1368	1368	0
116	20240801	174400	1780150400	1368	1368	1368	1368	0
117	20240801	174300	1780150400	1368	1368	1368	1368	0
118	20240801	174200	1780150400	1368	1368	1368	1368	0
119	20240801	174100	1780150400	1368	1368	1368	1368	0
120	20240801	174000	1780150400	1368	1368	1368	1368	0
121	20240801	173900	1780150400	1368	1368	1368	1368	0
122	20240801	173800	1780150400	1368	1368	1368	1368	3051
123	20240801	173700	1780150400	1368	1368	1368	1368	0
124	20240801	173600	1780150400	1368	1368	1368	1368	0
125	20240801	173500	1780150400	1368	1368	1368	1368	0
126	20240801	173400	1780150400	1368	1368	1368	1368	0
127	20240801	173300	1780150400	1368	1368	1368	1368	0
128	20240801	173200	1780150400	1368	1368	1368	1368	0
129	20240801	173100	1780150400	1368	1368	1368	1368	0
130	20240801	173000	1780150400	1368	1368	1368	1368	0
131	20240801	172900	1780150400	1368	1368	1368	1368	0
132	20240801	172800	1780150400	1368	1368	1368	1368	0
133	20240801	172700	1780150400	1368	1368	1368	1368	0
134	20240801	172600	1780150400	1368	1368	1368	1368	0
135	20240801	172500	1780150400	1368	1368	1368	1368	0
136	20240801	172400	1780150400	1368	1368	1368	1368	0
137	20240801	172300	1780150400	1368	1368	1368	1368	0
138	20240801	172200	1780150400	1368	1368	1368	1368	0
139	20240801	172100	1780150400	1368	1368	1368	1368	0
140	20240801	172000	1780150400	1368	1368	1368	1368	0
141	20240801	171900	1780150400	1368	1368	1368	1368	0
142	20240801	171800	1780150400	1368	1368	1368	1368	0
143	20240801	171700	1780150400	1368	1368	1368	1368	0
144	20240801	171600	1780150400	1368	1368	1368	1368	0
145	20240801	171500	1780150400	1368	1368	1368	1368	0
146	20240801	171400	1780150400	1368	1368	1368	1368	0
147	20240801	171300	1780150400	1368	1368	1368	1368	0
148	20240801	171200	1780150400	1368	1368	1368	1368	0
149	20240801	171100	1780150400	1368	1368	1368	1368	0
150	20240801	171000	1780150400	1368	1368	1368	1368	0
151	20240801	170900	1780150400	1368	1368	1368	1368	0
152	20240801	170800	1780150400	1368	1368	1368	1368	3051
153	20240801	170700	1780150400	1368	1368	1368	1368	0
154	20240801	170600	1780150400	1368	1368	1368	1368	0
155	20240801	170500	1780150400	1368	1368	1368	1368	0
156	20240801	170400	1780150400	1368	1368	1368	1368	0
157	20240801	170300	1780150400	1368	1368	1368	1368	0
158	20240801	170200	1780150400	1368	1368	1368	1368	0
159	20240801	170100	1780150400	1368	1368	1368	1368	0
160	20240801	170000	1780150400	1368	1368	1368	1368	0
161	20240801	165900	1780150400	1368	1368	1368	1368	0
162	20240801	165800	1780150400	1368	1368	1368	1368	0
163	20240801	165700	1780150400	1368	1368	1368	1368	0
164	20240801	165600	1780150400	1368	1368	1368	1368	0
165	20240801	165500	1780150400	1368	1368	1368	1368	0
166	20240801	165400	1780150400	1368	1368	1368	1368	0
167	20240801	165300	1780150400	1368	1368	1368	1368	0
168	20240801	165200	1780150400	1368	1368	1368	1368	0
169	20240801	165100	1780150400	1368	1368	1368	1368	0
170	20240801	165000	1780150400	1368	1368	1368	1368	0
171	20240801	164900	1780150400	1368	1368	1368	1368	0
172	20240801	164800	1780150400	1368	1368	1368	1368	0
173	20240801	164700	1780150400	1368	1368	1368	1368	0
174	20240801	164600	1780150400	1368	1368	1368	1368	0
175	20240801	164500	1780150400	1368	1368	1368	1368	0
176	20240801	164400	1780150400	1368	1368	1368	1368	0
177	20240801	164300	1780150400	1368	1368	1368	1368	0
178	20240801	164200	1780150400	1368	1368	1368	1368	0
179	20240801	164100	1780150400	1368	1368	1368	1368	0
180	20240801	164000	1780150400	1368	1368	1368	1368	0
181	20240801	163900	1780150400	1368	1368	1368	1368	0
182	20240801	163800	1780150400	1368	1368	1368	1368	3051
183	20240801	163700	1780150400	1368	1368	1368	1368	0
184	20240801	163600	1780150400	1368	1368	1368	1368	0
185	20240801	163500	1780150400	1368	1368	1368	1368	0
186	20240801	163400	1780150400	1368	1368	1368	1368	0
187	20240801	163300	1780150400	1368	1368	1368	1368	0
188	20240801	163200	1780150400	1368	1368	1368	1368	0
189	20240801	163100	1780150400	1368	1368	1368	1368	0
190	20240801	163000	1780150400	1368	1368	1368	1368	0
191	20240801	162900	1780150400	1368	1368	1368	1368	0
192	20240801	162800	1780150400	1368	1368	1368	1368	0
193	20240801	162700	1780150400	1368	1368	1368	1368	0
194	20240801	162600	1780150400	1368	1368	1368	1368	0
195	20240801	162500	1780150400	1368	1368	1368	1368	0
196	20240801	162400	1780150400	1368	1368	1368	1368	0
197	20240801	162300	1780150400	1368	1368	1368	1368	0
198	20240801	162200	1780150400	1368	1368	1368	1368	0
199	20240801	162100	1780150400	1368	1368	1368	1368	0
200	20240801	162000	1780150400	1368	1368	1368	1368	0
201	20240801	161900	1780150400	1368	1368	1368	1368	0
202	20240801	161800	1780150400	1368	1368	1368	1368	0
203	20240801	161700	1780150400	1368	1368	1368	1368	0
204	20240801	161600	1780150400	1368	1368	1368	1368	0
205	20240801	161500	1780150400	1368	1368	1368	1368	0
206	20240801	161400	1780150400	1368	1368	1368	1368	0
207	20240801	161300	1780150400	1368	1368	1368	1368	0
208	20240801	161200	1780150400	1368	1368	1368	1368	0
209	20240801	161100	1780150400	1368	1368	1368	1368	0
210	20240801	161000	1780150400	1368	1368	1368	1368	0
211	20240801	160900	1780150400	1368	1368	1368	1368	0
212	20240801	160800	1780150400	1368	1368	1368	1368	3051
213	20240801	160700	1780150400	1368	1368	1368	1368	0
214	20240801	160600	1780150400	1368	1368	1368	1368	0
215	20240801	160500	1780150400	1368	1368	1368	1368	0
216	20240801	160400	1780150400	1368	1368	1368	1368	0
217	20240801	160300	1780150400	1368	1368	1368	1368	0
218	20240801	160200	1780150400	1368	1368	1368	1368	0
219	20240801	160100	1780150400	1368	1368	1368	1368	0
220	20240801	160000	1780150400	1368	1368	1368	1368	0
221	20240801	155900	1780150400	1368	1368	1368	1368	0
222	20240801	155800	1780150400	1368	1368	1368	1368	0
223	20240801	155700	1780150400	1368	1368	1368	1368	0
224	20240801	155600	1780150400	1368	1368	1368	1368	0
225	20240801	155500	1780150400	1368	1368	1368	1368	0
226	20240801	155400	1780150400	1368	1368	1368	1368	0
227	20240801	155300	1780150400	1368	1368	1368	1368	0
228	20240801	155200	1780150400	1368	1368	1368	1368	0
229	20240801	155100	1780150400	1368	1368	1368	1368	0
230	20240801	155000	1780150400	1368	1368	1368	1368	0
231	20240801	154900	1780150400	1368	1368	1368	1368	0
232	20240801	154800	1780150400	1368	1368	1368	1368	0
233	20240801	154700	1780150400	1368	1368	1368	1368	0
234	20240801	154600	1780150400	1368	1368	1368	1368	0
235	20240801	154500	1780150400	1368	1368	1368	1368	0
236	20240801	154400	1780150400	1368	1368	1368	1368	0
237	20240801	154300	1780150400	1368	1368	1368	1368	0
238	20240801	154200	1780150400	1368	1368	1368	1368	0
239	20240801	154100	1780150400	1368	1368	1368	1368	0
240	20240801	154000	1780150400	1368	1368	1368	1368	0
241	20240801	153900	1780150400	1368	1368	1368	1368	0
242	20240801	153800	1780150400	1368	1368	1368	1368	3051
243	20240801	153700	1780150400	1368	1368	1368	1368	0
244	20240801	153600	1780150400	1368	1368	1368	1368	0
245	20240801	153500	1780150400	1368	1368	1368	1368	0
246	20240801	153400	1780150400	1368	1368	1368	1368	0
247	20240801	153300	1780150400	1368	1368	1368	1368	0
248	20240801	153200	1780150400	1368	1368	1368	1368	0
249	20240801	153100	1780150400	1368	1368	1368	1368	0
250	20240801	153000	1780150400	1368	1368	1368	1368	3051
251	20240801	152900	1775976632	1368	1368	1368	1368	0
252	20240801	152800	1775976632	1368	1368	1368	1368	0
253	20240801	152700	1775976632	1368	1368	1368	1368	0
254	20240801	152600	1775976632	1368	1368	1368	1368	0
255	20240801	152500	1775976632	1368	1368	1368	1368	0
256	20240801	152400	1775976632	1368	1368	1368	1368	0
257	20240801	152300	1775976632	1368	1368	1368	1368	0
258	20240801	152200	1775976632	1368	1368	1368	1368	0
259	20240801	152100	1775976632	1368	1368	1368	1368	0
260	20240801	152000	1775976632	1368	1368	1368	1368	0
261	20240801	151900	1775976632	1368	1368	1368	1368	0
262	20240801	151800	1775976632	1368	1368	1368	1368	0
263	20240801	151700	1775976632	1368	1368	1368	1368	0
264	20240801	151600	1775976632	1368	1368	1368	1368	0
265	20240801	151500	1775976632	1368	1368	1368	1368	0
266	20240801	151400	1775976632	1368	1368	1368	1368	0
267	20240801	151300	1775976632	1368	1368	1368	1368	0
268	20240801	151200	1775976632	1368	1368	1368	1368	24
269	20240801	151100	1775943800	1368	1368	1368	1368	0
270	20240801	151000	1775943800	1368	1368	1368	1368	0
271	20240801	150900	1775943800	1368	1368	1368	1368	0
272	20240801	150800	1775943800	1368	1368	1368	1368	0
273	20240801	150700	1775943800	1368	1368	1368	1368	0
274	20240801	150600	1775943800	1368	1368	1368	1368	0
275	20240801	150500	1775943800	1368	1368	1368	1368	0
276	20240801	150400	1775943800	1368	1368	1368	1368	0
277	20240801	150300	1775943800	1368	1368	1368	1368	30
278	20240801	150200	1775902760	1368	1368	1368	1368	0
279	20240801	150100	1775902760	1368	1368	1368	1368	0
280	20240801	150000	1775902760	1368	1368	1368	1368	0
281	20240801	145900	1775902760	1368	1368	1368	1368	0
282	20240801	145800	1775902760	1368	1368	1368	1368	0
283	20240801	145700	1775902760	1368	1368	1368	1368	906
284	20240801	145600	1774663352	1368	1368	1368	1368	0
285	20240801	145500	1774663352	1368	1368	1368	1368	450
286	20240801	145400	1774047752	1368	1368	1368	1368	0
287	20240801	145300	1774047752	1368	1368	1368	1368	3000
288	20240801	145200	1769943752	1368	1368	1368	1368	17
289	20240801	145100	1769920496	1368	1368	1368	1368	62
290	20240801	145000	1769835680	1368	1368	1368	1368	1
291	20240801	144900	1769834312	1368	1368	1368	1368	0
292	20240801	144800	1769834312	1368	1368	1368	1368	0
293	20240801	144700	1769834312	1368	1368	1368	1368	0
294	20240801	144600	1769834312	1368	1368	1368	1368	1
295	20240801	144500	1769832944	1368	1368	1368	1368	0
296	20240801	144400	1769832944	1368	1368	1368	1368	0
297	20240801	144300	1769832944	1368	1368	1368	1368	0
298	20240801	144200	1769832944	1368	1368	1368	1368	0
299	20240801	144100	1769832944	1368	1368	1368	1368	0
300	20240801	144000	1769832944	1368	1368	1368	1368	0
301	20240801	143900	1769832944	1368	1368	1368	1368	0
302	20240801	143800	1769832944	1368	1368	1368	1368	1
303	20240801	143700	1769831576	1368	1368	1368	1368	0
304	20240801	143600	1769831576	1368	1368	1368	1368	0
305	20240801	143500	1769831576	1368	1368	1368	1368	0
306	20240801	143400	1769831576	1368	1368	1368	1368	0
307	20240801	143300	1769831576	1368	1368	1368	1368	0
308	20240801	143200	1769831576	1368	1368	1368	1368	1907
309	20240801	143100	1767222800	1368	1368	1368	1368	0
310	20240801	143000	1767222800	1368	1368	1368	1368	0
311	20240801	142900	1767222800	1368	1368	1368	1368	0
312	20240801	142800	1767222800	1368	1368	1368	1368	0
313	20240801	142700	1767222800	1368	1368	1368	1368	0
314	20240801	142600	1767222800	1368	1368	1368	1368	0
315	20240801	142500	1767222800	1368	1368	1368	1368	1182
316	20240801	142400	1765605824	1368	1368	1368	1368	0
317	20240801	142300	1765605824	1368	1368	1368	1368	0
318	20240801	142200	1765605824	1368	1368	1368	1368	0
319	20240801	142100	1765605824	1368	1368	1368	1368	0
320	20240801	142000	1765605824	1368	1368	1368	1368	0
321	20240801	141900	1765605824	1368	1368	1368	1368	0
322	20240801	141800	1765605824	1368	1368	1368	1368	2001
323	20240801	141700	1762868456	1368	1368	1368	1368	0
324	20240801	141600	1762868456	1368	1368	1368	1368	0
325	20240801	141500	1762868456	1368	1368	1368	1368	0
326	20240801	141400	1762868456	1368	1368	1368	1368	0
327	20240801	141300	1762868456	1368	1368	1368	1368	11
328	20240801	141200	1762853408	1368	1368	1368	1368	0
329	20240801	141100	1762853408	1368	1368	1368	1368	0
330	20240801	141000	1762853408	1368	1368	1368	1368	0
331	20240801	140900	1762853408	1368	1368	1368	1368	0
332	20240801	140800	1762853408	1368	1368	1368	1368	2300
333	20240801	140700	1759707008	1368	1368	1368	1368	0
334	20240801	140600	1759707008	1368	1368	1368	1368	31
335	20240801	140500	1759664600	1368	1368	1368	1368	0
336	20240801	140400	1759664600	1368	1368	1368	1368	0
337	20240801	140300	1759664600	1368	1368	1368	1368	0
338	20240801	140200	1759664600	1368	1368	1368	1368	0
339	20240801	140100	1759664600	1368	1368	1368	1368	9
340	20240801	140000	1759652288	1368	1368	1368	1368	0
341	20240801	135900	1759652288	1368	1368	1368	1368	0
342	20240801	135800	1759652288	1368	1368	1368	1368	0
343	20240801	135700	1759652288	1368	1368	1368	1368	0
344	20240801	135600	1759652288	1368	1368	1368	1368	0
345	20240801	135500	1759652288	1368	1368	1368	1368	0
346	20240801	135400	1759652288	1368	1368	1368	1368	0
347	20240801	135300	1759652288	1368	1368	1368	1368	0
348	20240801	135200	1759652288	1368	1368	1368	1368	0
349	20240801	135100	1759652288	1368	1368	1368	1368	0
350	20240801	135000	1759652288	1368	1368	1368	1368	3657
351	20240801	134900	1754649512	1368	1368	1368	1368	0
352	20240801	134800	1754649512	1368	1368	1368	1368	0
353	20240801	134700	1754649512	1368	1368	1368	1368	0
354	20240801	134600	1754649512	1368	1368	1368	1368	0
355	20240801	134500	1754649512	1368	1368	1368	1368	0
356	20240801	134400	1754649512	1368	1368	1368	1368	0
357	20240801	134300	1754649512	1368	1368	1368	1368	0
358	20240801	134200	1754649512	1368	1368	1368	1368	0
359	20240801	134100	1754649512	1368	1368	1368	1368	0
360	20240801	134000	1754649512	1368	1368	1368	1368	0
361	20240801	133900	1754649512	1368	1368	1368	1368	0
362	20240801	133800	1754649512	1368	1368	1368	1368	0
363	20240801	133700	1754649512	1368	1368	1368	1368	1
364	20240801	133600	1754648144	1368	1368	1368	1368	0
365	20240801	133500	1754648144	1368	1368	1368	1368	0
366	20240801	133400	1754648144	1368	1368	1368	1368	4
367	20240801	133300	1754642672	1368	1368	1368	1368	0
368	20240801	133200	1754642672	1368	1368	1368	1368	0
369	20240801	133100	1754642672	1368	1368	1368	1368	0
370	20240801	133000	1754642672	1368	1368	1368	1368	0
371	20240801	132900	1754642672	1368	1368	1368	1368	0
372	20240801	132800	1754642672	1368	1368	1368	1368	0
373	20240801	132700	1754642672	1368	1368	1368	1368	30
374	20240801	132600	1754601632	1368	1368	1368	1368	0
375	20240801	132500	1754601632	1368	1368	1368	1368	29
376	20240801	132400	1754561960	1368	1368	1368	1368	1
377	20240801	132300	1754560592	1368	1368	1368	1368	19
378	20240801	132200	1754534600	1368	1368	1368	1368	0
379	20240801	132100	1754534600	1368	1368	1368	1368	0
380	20240801	132000	1754534600	1368	1368	1368	1368	10
381	20240801	131900	1754520920	1368	1368	1368	1368	0
382	20240801	131800	1754520920	1368	1368	1368	1368	8001
383	20240801	131700	1743575552	1368	1368	1368	1368	0
384	20240801	131600	1743575552	1368	1368	1368	1368	0
385	20240801	131500	1743575552	1368	1368	1368	1368	0
386	20240801	131400	1743575552	1368	1368	1368	1368	0
387	20240801	131300	1743575552	1368	1368	1368	1368	100
388	20240801	131200	1743438752	1368	1368	1368	1368	100
389	20240801	131100	1743301952	1368	1368	1368	1368	0
390	20240801	131000	1743301952	1368	1368	1368	1368	500
391	20240801	130900	1742617952	1368	1368	1368	1368	0
392	20240801	130800	1742617952	1368	1368	1368	1368	0
393	20240801	130700	1742617952	1368	1368	1368	1368	0
394	20240801	130600	1742617952	1368	1368	1368	1368	10
395	20240801	130500	1742604272	1368	1368	1368	1368	0
396	20240801	130400	1742604272	1368	1368	1368	1368	0
397	20240801	130300	1742604272	1368	1368	1368	1368	0
398	20240801	130200	1742604272	1368	1368	1368	1368	0
399	20240801	130100	1742604272	1368	1368	1368	1368	0
400	20240801	130000	1742604272	1368	1368	1368	1368	0
401	20240801	125900	1742604272	1368	1368	1368	1368	250
402	20240801	125800	1742262272	1368	1368	1368	1368	0
403	20240801	125700	1742262272	1368	1368	1368	1368	1650
404	20240801	125600	1740005072	1368	1368	1368	1368	0
405	20240801	125500	1740005072	1368	1368	1368	1368	0
406	20240801	125400	1740005072	1368	1368	1368	1368	0
407	20240801	125300	1740005072	1368	1368	1368	1368	0
408	20240801	125200	1740005072	1368	1368	1368	1368	0
409	20240801	125100	1740005072	1368	1368	1368	1368	0
410	20240801	125000	1740005072	1368	1368	1368	1368	0
411	20240801	124900	1740005072	1368	1368	1368	1368	0
412	20240801	124800	1740005072	1368	1368	1368	1368	0
413	20240801	124700	1740005072	1368	1368	1368	1368	0
414	20240801	124600	1740005072	1368	1368	1368	1368	0
415	20240801	124500	1740005072	1368	1368	1368	1368	20
416	20240801	124400	1739977712	1368	1368	1368	1368	210
417	20240801	124300	1739690432	1368	1368	1368	1368	0
418	20240801	124200	1739690432	1368	1368	1368	1368	0
419	20240801	124100	1739690432	1368	1368	1368	1368	649
420	20240801	124000	1738802600	1368	1368	1368	1368	0
421	20240801	123900	1738802600	1368	1368	1368	1368	0
422	20240801	123800	1738802600	1368	1368	1368	1368	0
423	20240801	123700	1738802600	1368	1368	1368	1368	10
424	20240801	123600	1738788920	1368	1368	1368	1368	0
425	20240801	123500	1738788920	1368	1368	1368	1368	200
426	20240801	123400	1738515320	1368	1368	1368	1368	0
427	20240801	123300	1738515320	1368	1368	1368	1368	0
428	20240801	123200	1738515320	1368	1368	1368	1368	200
429	20240801	123100	1738241720	1368	1368	1368	1368	840
430	20240801	123000	1737092600	1368	1368	1368	1368	0
431	20240801	122900	1737092600	1368	1368	1368	1368	499
432	20240801	122800	1736409968	1368	1368	1368	1368	1001
433	20240801	122700	1735040600	1368	1368	1368	1368	0
434	20240801	122600	1735040600	1368	1368	1368	1368	0
435	20240801	122500	1735040600	1368	1368	1368	1368	1000
436	20240801	122400	1733672600	1368	1368	1368	1368	2000
437	20240801	122300	1730936600	1368	1368	1368	1368	0
438	20240801	122200	1730936600	1368	1368	1368	1368	0
439	20240801	122100	1730936600	1368	1368	1368	1368	0
440	20240801	122000	1730936600	1368	1368	1368	1368	257
441	20240801	121900	1730585024	1368	1368	1368	1368	800
442	20240801	121800	1729490624	1368	1368	1368	1368	0
443	20240801	121700	1729490624	1368	1368	1368	1368	0
444	20240801	121600	1729490624	1368	1368	1368	1368	0
445	20240801	121500	1729490624	1368	1368	1368	1368	0
446	20240801	121400	1729490624	1368	1368	1368	1368	0
447	20240801	121300	1729490624	1368	1368	1368	1368	0
448	20240801	121200	1729490624	1368	1368	1368	1368	0
449	20240801	121100	1729490624	1368	1368	1368	1368	0
450	20240801	121000	1729490624	1368	1368	1368	1368	0
451	20240801	120900	1729490624	1368	1368	1368	1368	0
452	20240801	120800	1729490624	1368	1368	1368	1368	0
453	20240801	120700	1729490624	1368	1368	1368	1368	283
454	20240801	120600	1729103480	1368	1368	1368	1368	0
455	20240801	120500	1729103480	1368	1368	1368	1368	0
456	20240801	120400	1729103480	1368	1368	1368	1368	4
457	20240801	120300	1729098008	1368	1368	1368	1368	1001
458	20240801	120200	1727728640	1368	1368	1368	1368	1000
459	20240801	120100	1726360640	1368	1368	1368	1368	0
460	20240801	120000	1726360640	1368	1368	1368	1368	0
461	20240801	115900	1726360640	1368	1368	1368	1368	0
462	20240801	115800	1726360640	1368	1368	1368	1368	0
463	20240801	115700	1726360640	1368	1368	1368	1368	0
464	20240801	115600	1726360640	1368	1368	1368	1368	0
465	20240801	115500	1726360640	1368	1368	1368	1368	5
466	20240801	115400	1726353800	1368	1368	1368	1368	0
467	20240801	115300	1726353800	1368	1368	1368	1368	2
468	20240801	115200	1726351064	1368	1368	1368	1368	0
469	20240801	115100	1726351064	1368	1368	1368	1368	0
470	20240801	115000	1726351064	1368	1368	1368	1368	0
471	20240801	114900	1726351064	1368	1368	1368	1368	0
472	20240801	114800	1726351064	1368	1368	1368	1368	0
473	20240801	114700	1726351064	1368	1368	1368	1368	2000
474	20240801	114600	1723615064	1368	1368	1368	1368	0
475	20240801	114500	1723615064	1368	1368	1368	1368	0
476	20240801	114400	1723615064	1368	1368	1368	1368	0
477	20240801	114300	1723615064	1368	1368	1368	1368	0
478	20240801	114200	1723615064	1368	1368	1368	1368	22
479	20240801	114100	1723584968	1368	1368	1368	1368	0
480	20240801	114000	1723584968	1368	1368	1368	1368	0
481	20240801	113900	1723584968	1368	1368	1368	1368	0
482	20240801	113800	1723584968	1368	1368	1368	1368	0
483	20240801	113700	1723584968	1368	1368	1368	1368	80
484	20240801	113600	1723475528	1368	1368	1368	1368	0
485	20240801	113500	1723475528	1368	1368	1368	1368	20
486	20240801	113400	1723448168	1368	1368	1368	1368	20
487	20240801	113300	1723420808	1368	1368	1368	1368	0
488	20240801	113200	1723420808	1368	1368	1368	1368	0
489	20240801	113100	1723420808	1368	1368	1368	1368	4
490	20240801	113000	1723415336	1368	1368	1368	1368	0
491	20240801	112900	1723415336	1368	1368	1368	1368	0
492	20240801	112800	1723415336	1368	1368	1368	1368	0
493	20240801	112700	1723415336	1368	1368	1368	1368	460
494	20240801	112600	1722786056	1368	1368	1368	1368	0
495	20240801	112500	1722786056	1368	1368	1368	1368	0
496	20240801	112400	1722786056	1368	1368	1368	1368	6
497	20240801	112300	1722777848	1368	1368	1368	1368	0
498	20240801	112200	1722777848	1368	1368	1368	1368	0
499	20240801	112100	1722777848	1368	1368	1368	1368	111
500	20240801	112000	1722626000	1368	1368	1368	1368	203
501	20240801	111900	1722348296	1368	1368	1368	1368	0
502	20240801	111800	1722348296	1368	1368	1368	1368	1
503	20240801	111700	1722346928	1368	1368	1368	1368	242
504	20240801	111600	1722015872	1368	1368	1368	1368	0
505	20240801	111500	1722015872	1368	1368	1368	1368	167
506	20240801	111400	1721787416	1368	1368	1368	1368	1
507	20240801	111300	1721786048	1368	1368	1368	1368	0
508	20240801	111200	1721786048	1368	1368	1368	1368	0
509	20240801	111100	1721786048	1368	1368	1368	1368	132
510	20240801	111000	1721605472	1368	1368	1368	1368	10
511	20240801	110900	1721591792	1368	1368	1368	1368	71
512	20240801	110800	1721494664	1368	1368	1368	1368	0
513	20240801	110700	1721494664	1368	1368	1368	1368	7011
514	20240801	110600	1711903616	1368	1368	1368	1368	0
515	20240801	110500	1711903616	1368	1368	1368	1368	0
516	20240801	110400	1711903616	1368	1368	1368	1368	1471
517	20240801	110300	1709891288	1368	1368	1368	1368	350
518	20240801	110200	1709412488	1368	1368	1368	1368	0
519	20240801	110100	1709412488	1368	1368	1368	1368	0
520	20240801	110000	1709412488	1368	1368	1368	1368	0
521	20240801	105900	1709412488	1368	1368	1368	1368	1000
522	20240801	105800	1708044488	1368	1368	1368	1368	1585
523	20240801	105700	1705876208	1368	1368	1368	1368	1000
524	20240801	105600	1704508208	1368	1368	1368	1368	210
525	20240801	105500	1704220928	1368	1368	1368	1368	0
526	20240801	105400	1704220928	1368	1368	1368	1368	500
527	20240801	105300	1703536928	1368	1368	1368	1368	509
528	20240801	105200	1702840616	1368	1368	1368	1368	0
529	20240801	105100	1702840616	1368	1368	1368	1368	1
530	20240801	105000	1702839248	1368	1368	1368	1368	50
531	20240801	104900	1702770848	1368	1368	1368	1368	0
532	20240801	104800	1702770848	1368	1368	1368	1368	0
533	20240801	104700	1702770848	1368	1368	1368	1368	0
534	20240801	104600	1702770848	1368	1368	1368	1368	11
535	20240801	104500	1702755800	1368	1368	1368	1368	1000
536	20240801	104400	1701387800	1368	1368	1368	1368	0
537	20240801	104300	1701387800	1368	1368	1368	1368	0
538	20240801	104200	1701387800	1368	1368	1368	1368	0
539	20240801	104100	1701387800	1368	1368	1368	1368	0
540	20240801	104000	1701387800	1368	1368	1368	1368	192
541	20240801	103900	1701125144	1368	1368	1368	1368	18
542	20240801	103800	1701100520	1368	1368	1368	1368	49
543	20240801	103700	1701033488	1368	1368	1368	1368	650
544	20240801	103600	1700144288	1368	1368	1368	1368	0
545	20240801	103500	1700144288	1368	1368	1368	1368	500
546	20240801	103400	1699460288	1368	1368	1368	1368	500
547	20240801	103300	1698776288	1368	1368	1368	1368	1
548	20240801	103200	1698774920	1368	1368	1368	1368	0
549	20240801	103100	1698774920	1368	1368	1368	1368	492
550	20240801	103000	1698101864	1368	1368	1368	1368	0
551	20240801	102900	1698101864	1368	1368	1368	1368	500
552	20240801	102800	1697417864	1368	1368	1368	1368	1
553	20240801	102700	1697416496	1368	1368	1368	1368	380
554	20240801	102600	1696896656	1368	1368	1368	1368	0
555	20240801	102500	1696896656	1368	1368	1368	1368	80
556	20240801	102400	1696787216	1368	1368	1368	1368	0
557	20240801	102300	1696787216	1368	1368	1368	1368	5909
558	20240801	102200	1688703704	1368	1368	1368	1368	0
559	20240801	102100	1688703704	1368	1368	1368	1368	295
560	20240801	102000	1688300144	1368	1368	1368	1368	1515
561	20240801	101900	1686227624	1368	1368	1368	1368	0
562	20240801	101800	1686227624	1368	1368	1368	1368	138
563	20240801	101700	1686038840	1368	1368	1368	1368	319
564	20240801	101600	1685602448	1368	1368	1368	1368	10
565	20240801	101500	1685588768	1368	1368	1368	1368	0
566	20240801	101400	1685588768	1368	1368	1368	1368	461
567	20240801	101300	1684958120	1368	1368	1368	1368	50
568	20240801	101200	1684889720	1368	1368	1368	1368	461
569	20240801	101100	1684259072	1368	1368	1368	1368	0
570	20240801	101000	1684259072	1368	1368	1368	1368	1125
571	20240801	100900	1682720072	1368	1368	1368	1368	10
572	20240801	100800	1682706392	1368	1368	1368	1368	201
573	20240801	100700	1682431424	1368	1368	1368	1368	1000
574	20240801	100600	1681063424	1368	1368	1368	1368	250
575	20240801	100500	1680721424	1368	1368	1368	1368	209
576	20240801	100400	1680435512	1368	1368	1368	1368	700
577	20240801	100300	1679477912	1368	1368	1368	1368	30
578	20240801	100200	1679436872	1368	1368	1368	1368	69
579	20240801	100100	1679342480	1368	1368	1368	1368	0
580	20240801	100000	1679342480	1368	1368	1368	1368	4855
581	20240801	095900	1672700840	1368	1368	1368	1368	242
582	20240801	095800	1672369784	1368	1368	1368	1368	1
583	20240801	095700	1672368416	1368	1368	1368	1368	2540
584	20240801	095600	1668893696	1368	1368	1368	1368	1557
585	20240801	095500	1666763720	1368	1368	1368	1368	54
586	20240801	095400	1666689848	1368	1368	1368	1368	10
587	20240801	095300	1666676168	1368	1368	1368	1368	10
588	20240801	095200	1666662488	1368	1368	1368	1368	12
589	20240801	095100	1666646072	1368	1368	1368	1368	199
590	20240801	095000	1666373840	1368	1368	1368	1368	1122
591	20240801	094900	1664838944	1368	1368	1368	1368	3993
592	20240801	094800	1659376520	1368	1368	1368	1368	46
593	20240801	094700	1659313592	1368	1368	1368	1368	60
594	20240801	094600	1659231512	1368	1368	1368	1368	1092
595	20240801	094500	1657737656	1368	1368	1368	1368	112
596	20240801	094400	1657584440	1368	1368	1368	1368	880
597	20240801	094300	1656380600	1368	1368	1368	1368	194
598	20240801	094200	1656115208	1368	1368	1368	1368	0
599	20240801	094100	1656115208	1368	1368	1368	1368	0
600	20240801	094000	1656115208	1368	1368	1368	1368	934
601	20240801	093900	1654837496	1368	1368	1368	1368	2753
602	20240801	093800	1651071392	1368	1368	1368	1368	11536
603	20240801	093700	1635290144	1368	1368	1368	1368	5464
604	20240801	093600	1627815392	1368	1368	1368	1368	500
605	20240801	093500	1627131392	1368	1368	1368	1368	6257
606	20240801	093400	1618571816	1368	1368	1368	1368	299
607	20240801	093300	1618162784	1368	1368	1368	1368	114
608	20240801	093200	1618006832	1368	1368	1368	1368	7
609	20240801	093100	1617997256	1368	1368	1368	1368	400
610	20240801	093000	1617450056	1368	1368	1368	1368	2269
611	20240801	092900	1614346064	1368	1368	1368	1368	1130
612	20240801	092800	1612800224	1368	1368	1368	1368	6889
613	20240801	092700	1603376072	1368	1368	1368	1368	405
614	20240801	092600	1602822032	1368	1368	1368	1368	255
615	20240801	092500	1602473192	1368	1368	1368	1368	5089
616	20240801	092400	1595511440	1368	1368	1368	1368	2967
617	20240801	092300	1591452584	1368	1368	1368	1368	5867
618	20240801	092200	1583426528	1368	1368	1368	1368	9714
619	20240801	092100	1570137776	1368	1368	1368	1368	7510
620	20240801	092000	1559864096	1368	1368	1368	1368	1579
621	20240801	091900	1557704024	1368	1368	1368	1368	8625
622	20240801	091800	1545905024	1368	1368	1368	1368	41819
623	20240801	091700	1488696632	1368	1368	1368	1368	24816
624	20240801	091600	1454748344	1368	1368	1368	1368	216017
625	20240801	091500	1159237088	1368	1299	1368	1299	392161
626	20240801	091400	627897999	1301	1315	1328	1292	144208
627	20240801	091300	438666967	1330	1330	1330	1330	0
628	20240801	091200	438666967	1330	1279	1330	1279	43763
629	20240801	091100	381732982	1287	1250	1295	1224	172787
630	20240801	091000	166202046	1250	1210	1250	1205	107132
631	20240801	090900	35392198	1158	1158	1158	1158	0
632	20240801	090800	35392198	1158	1094	1158	1094	21143
633	20240801	090700	11708837	1094	1071	1111	1071	1551
634	20240801	090600	10039603	1071	1071	1071	1065	42
635	20240801	090500	9994753	1070	1063	1070	1062	2570
636	20240801	090400	7259712	1062	1063	1063	1061	628
637	20240801	090300	6592759	1063	1063	1063	1063	0
638	20240801	090200	6592759	1063	1049	1063	1049	2522
639	20240801	090100	3926383	1043	1043	1043	1043	0
640	20240801	090000	3926383	1043	1053	1053	1043	3753