KissMeData/084870/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195300	25620552	1349	1349	1349	1349	78
3	20240802	195200	25620552	1349	1349	1349	1349	0
4	20240802	195100	25620552	1349	1349	1349	1349	0
5	20240802	195000	25620552	1349	1349	1349	1349	0
6	20240802	194900	25620552	1349	1349	1349	1349	0
7	20240802	194800	25620552	1349	1349	1349	1349	0
8	20240802	194700	25620552	1349	1349	1349	1349	0
9	20240802	194600	25620552	1349	1349	1349	1349	0
10	20240802	194500	25620552	1349	1349	1349	1349	0
11	20240802	194400	25620552	1349	1349	1349	1349	0
12	20240802	194300	25620552	1349	1349	1349	1349	0
13	20240802	194200	25620552	1349	1349	1349	1349	0
14	20240802	194100	25620552	1349	1349	1349	1349	0
15	20240802	194000	25620552	1349	1349	1349	1349	0
16	20240802	193900	25620552	1349	1349	1349	1349	0
17	20240802	193800	25620552	1349	1349	1349	1349	0
18	20240802	193700	25620552	1349	1349	1349	1349	0
19	20240802	193600	25620552	1349	1349	1349	1349	0
20	20240802	193500	25620552	1349	1349	1349	1349	0
21	20240802	193400	25620552	1349	1349	1349	1349	0
22	20240802	193300	25620552	1349	1349	1349	1349	0
23	20240802	193200	25620552	1349	1349	1349	1349	0
24	20240802	193100	25620552	1349	1349	1349	1349	0
25	20240802	193000	25620552	1349	1349	1349	1349	0
26	20240802	192900	25620552	1349	1349	1349	1349	0
27	20240802	192800	25620552	1349	1349	1349	1349	0
28	20240802	192700	25620552	1349	1349	1349	1349	0
29	20240802	192600	25620552	1349	1349	1349	1349	0
30	20240802	192500	25620552	1349	1349	1349	1349	0
31	20240802	192400	25620552	1349	1349	1349	1349	0
32	20240802	192300	25620552	1349	1349	1349	1349	78
33	20240802	192200	25620552	1349	1349	1349	1349	0
34	20240802	192100	25620552	1349	1349	1349	1349	0
35	20240802	192000	25620552	1349	1349	1349	1349	0
36	20240802	191900	25620552	1349	1349	1349	1349	0
37	20240802	191800	25620552	1349	1349	1349	1349	0
38	20240802	191700	25620552	1349	1349	1349	1349	0
39	20240802	191600	25620552	1349	1349	1349	1349	0
40	20240802	191500	25620552	1349	1349	1349	1349	0
41	20240802	191400	25620552	1349	1349	1349	1349	0
42	20240802	191300	25620552	1349	1349	1349	1349	0
43	20240802	191200	25620552	1349	1349	1349	1349	0
44	20240802	191100	25620552	1349	1349	1349	1349	0
45	20240802	191000	25620552	1349	1349	1349	1349	0
46	20240802	190900	25620552	1349	1349	1349	1349	0
47	20240802	190800	25620552	1349	1349	1349	1349	0
48	20240802	190700	25620552	1349	1349	1349	1349	0
49	20240802	190600	25620552	1349	1349	1349	1349	0
50	20240802	190500	25620552	1349	1349	1349	1349	0
51	20240802	190400	25620552	1349	1349	1349	1349	0
52	20240802	190300	25620552	1349	1349	1349	1349	0
53	20240802	190200	25620552	1349	1349	1349	1349	0
54	20240802	190100	25620552	1349	1349	1349	1349	0
55	20240802	190000	25620552	1349	1349	1349	1349	0
56	20240802	185900	25620552	1349	1349	1349	1349	0
57	20240802	185800	25620552	1349	1349	1349	1349	0
58	20240802	185700	25620552	1349	1349	1349	1349	0
59	20240802	185600	25620552	1349	1349	1349	1349	0
60	20240802	185500	25620552	1349	1349	1349	1349	0
61	20240802	185400	25620552	1349	1349	1349	1349	0
62	20240802	185300	25620552	1349	1349	1349	1349	78
63	20240802	185200	25620552	1349	1349	1349	1349	0
64	20240802	185100	25620552	1349	1349	1349	1349	0
65	20240802	185000	25620552	1349	1349	1349	1349	0
66	20240802	184900	25620552	1349	1349	1349	1349	0
67	20240802	184800	25620552	1349	1349	1349	1349	0
68	20240802	184700	25620552	1349	1349	1349	1349	0
69	20240802	184600	25620552	1349	1349	1349	1349	0
70	20240802	184500	25620552	1349	1349	1349	1349	0
71	20240802	184400	25620552	1349	1349	1349	1349	0
72	20240802	184300	25620552	1349	1349	1349	1349	0
73	20240802	184200	25620552	1349	1349	1349	1349	0
74	20240802	184100	25620552	1349	1349	1349	1349	0
75	20240802	184000	25620552	1349	1349	1349	1349	0
76	20240802	183900	25620552	1349	1349	1349	1349	0
77	20240802	183800	25620552	1349	1349	1349	1349	0
78	20240802	183700	25620552	1349	1349	1349	1349	0
79	20240802	183600	25620552	1349	1349	1349	1349	0
80	20240802	183500	25620552	1349	1349	1349	1349	0
81	20240802	183400	25620552	1349	1349	1349	1349	0
82	20240802	183300	25620552	1349	1349	1349	1349	0
83	20240802	183200	25620552	1349	1349	1349	1349	0
84	20240802	183100	25620552	1349	1349	1349	1349	0
85	20240802	183000	25620552	1349	1349	1349	1349	0
86	20240802	182900	25620552	1349	1349	1349	1349	0
87	20240802	182800	25620552	1349	1349	1349	1349	0
88	20240802	182700	25620552	1349	1349	1349	1349	0
89	20240802	182600	25620552	1349	1349	1349	1349	0
90	20240802	182500	25620552	1349	1349	1349	1349	0
91	20240802	182400	25620552	1349	1349	1349	1349	0
92	20240802	182300	25620552	1349	1349	1349	1349	78
93	20240802	182200	25620552	1349	1349	1349	1349	0
94	20240802	182100	25620552	1349	1349	1349	1349	0
95	20240802	182000	25620552	1349	1349	1349	1349	0
96	20240802	181900	25620552	1349	1349	1349	1349	0
97	20240802	181800	25620552	1349	1349	1349	1349	0
98	20240802	181700	25620552	1349	1349	1349	1349	0
99	20240802	181600	25620552	1349	1349	1349	1349	0
100	20240802	181500	25620552	1349	1349	1349	1349	0
101	20240802	181400	25620552	1349	1349	1349	1349	0
102	20240802	181300	25620552	1349	1349	1349	1349	0
103	20240802	181200	25620552	1349	1349	1349	1349	0
104	20240802	181100	25620552	1349	1349	1349	1349	0
105	20240802	181000	25620552	1349	1349	1349	1349	0
106	20240802	180900	25620552	1349	1349	1349	1349	0
107	20240802	180800	25620552	1349	1349	1349	1349	0
108	20240802	180700	25620552	1349	1349	1349	1349	0
109	20240802	180600	25620552	1349	1349	1349	1349	0
110	20240802	180500	25620552	1349	1349	1349	1349	0
111	20240802	180400	25620552	1349	1349	1349	1349	0
112	20240802	180300	25620552	1349	1349	1349	1349	0
113	20240802	180200	25620552	1349	1349	1349	1349	0
114	20240802	180100	25620552	1349	1349	1349	1349	0
115	20240802	180000	25620552	1349	1349	1349	1349	0
116	20240802	175900	25620552	1349	1349	1349	1349	0
117	20240802	175800	25620552	1349	1349	1349	1349	0
118	20240802	175700	25620552	1349	1349	1349	1349	0
119	20240802	175600	25620552	1349	1349	1349	1349	0
120	20240802	175500	25620552	1349	1349	1349	1349	0
121	20240802	175400	25620552	1349	1349	1349	1349	0
122	20240802	175300	25620552	1349	1349	1349	1349	78
123	20240802	175200	25620552	1349	1349	1349	1349	0
124	20240802	175100	25620552	1349	1349	1349	1349	0
125	20240802	175000	25620552	1349	1349	1349	1349	0
126	20240802	174900	25620552	1349	1349	1349	1349	0
127	20240802	174800	25620552	1349	1349	1349	1349	0
128	20240802	174700	25620552	1349	1349	1349	1349	0
129	20240802	174600	25620552	1349	1349	1349	1349	0
130	20240802	174500	25620552	1349	1349	1349	1349	0
131	20240802	174400	25620552	1349	1349	1349	1349	0
132	20240802	174300	25620552	1349	1349	1349	1349	0
133	20240802	174200	25620552	1349	1349	1349	1349	0
134	20240802	174100	25620552	1349	1349	1349	1349	0
135	20240802	174000	25620552	1349	1349	1349	1349	0
136	20240802	173900	25620552	1349	1349	1349	1349	0
137	20240802	173800	25620552	1349	1349	1349	1349	0
138	20240802	173700	25620552	1349	1349	1349	1349	0
139	20240802	173600	25620552	1349	1349	1349	1349	0
140	20240802	173500	25620552	1349	1349	1349	1349	0
141	20240802	173400	25620552	1349	1349	1349	1349	0
142	20240802	173300	25620552	1349	1349	1349	1349	0
143	20240802	173200	25620552	1349	1349	1349	1349	0
144	20240802	173100	25620552	1349	1349	1349	1349	0
145	20240802	173000	25620552	1349	1349	1349	1349	0
146	20240802	172900	25620552	1349	1349	1349	1349	0
147	20240802	172800	25620552	1349	1349	1349	1349	0
148	20240802	172700	25620552	1349	1349	1349	1349	0
149	20240802	172600	25620552	1349	1349	1349	1349	0
150	20240802	172500	25620552	1349	1349	1349	1349	0
151	20240802	172400	25620552	1349	1349	1349	1349	0
152	20240802	172300	25620552	1349	1349	1349	1349	78
153	20240802	172200	25620552	1349	1349	1349	1349	0
154	20240802	172100	25620552	1349	1349	1349	1349	0
155	20240802	172000	25620552	1349	1349	1349	1349	0
156	20240802	171900	25620552	1349	1349	1349	1349	0
157	20240802	171800	25620552	1349	1349	1349	1349	0
158	20240802	171700	25620552	1349	1349	1349	1349	0
159	20240802	171600	25620552	1349	1349	1349	1349	0
160	20240802	171500	25620552	1349	1349	1349	1349	0
161	20240802	171400	25620552	1349	1349	1349	1349	0
162	20240802	171300	25620552	1349	1349	1349	1349	0
163	20240802	171200	25620552	1349	1349	1349	1349	0
164	20240802	171100	25620552	1349	1349	1349	1349	0
165	20240802	171000	25620552	1349	1349	1349	1349	0
166	20240802	170900	25620552	1349	1349	1349	1349	0
167	20240802	170800	25620552	1349	1349	1349	1349	0
168	20240802	170700	25620552	1349	1349	1349	1349	0
169	20240802	170600	25620552	1349	1349	1349	1349	0
170	20240802	170500	25620552	1349	1349	1349	1349	0
171	20240802	170400	25620552	1349	1349	1349	1349	0
172	20240802	170300	25620552	1349	1349	1349	1349	0
173	20240802	170200	25620552	1349	1349	1349	1349	0
174	20240802	170100	25620552	1349	1349	1349	1349	0
175	20240802	170000	25620552	1349	1349	1349	1349	0
176	20240802	165900	25620552	1349	1349	1349	1349	0
177	20240802	165800	25620552	1349	1349	1349	1349	0
178	20240802	165700	25620552	1349	1349	1349	1349	0
179	20240802	165600	25620552	1349	1349	1349	1349	0
180	20240802	165500	25620552	1349	1349	1349	1349	0
181	20240802	165400	25620552	1349	1349	1349	1349	0
182	20240802	165300	25620552	1349	1349	1349	1349	78
183	20240802	165200	25620552	1349	1349	1349	1349	0
184	20240802	165100	25620552	1349	1349	1349	1349	0
185	20240802	165000	25620552	1349	1349	1349	1349	0
186	20240802	164900	25620552	1349	1349	1349	1349	0
187	20240802	164800	25620552	1349	1349	1349	1349	0
188	20240802	164700	25620552	1349	1349	1349	1349	0
189	20240802	164600	25620552	1349	1349	1349	1349	0
190	20240802	164500	25620552	1349	1349	1349	1349	0
191	20240802	164400	25620552	1349	1349	1349	1349	0
192	20240802	164300	25620552	1349	1349	1349	1349	0
193	20240802	164200	25620552	1349	1349	1349	1349	0
194	20240802	164100	25620552	1349	1349	1349	1349	0
195	20240802	164000	25620552	1349	1349	1349	1349	0
196	20240802	163900	25620552	1349	1349	1349	1349	0
197	20240802	163800	25620552	1349	1349	1349	1349	0
198	20240802	163700	25620552	1349	1349	1349	1349	0
199	20240802	163600	25620552	1349	1349	1349	1349	0
200	20240802	163500	25620552	1349	1349	1349	1349	0
201	20240802	163400	25620552	1349	1349	1349	1349	0
202	20240802	163300	25620552	1349	1349	1349	1349	0
203	20240802	163200	25620552	1349	1349	1349	1349	0
204	20240802	163100	25620552	1349	1349	1349	1349	0
205	20240802	163000	25620552	1349	1349	1349	1349	0
206	20240802	162900	25620552	1349	1349	1349	1349	0
207	20240802	162800	25620552	1349	1349	1349	1349	0
208	20240802	162700	25620552	1349	1349	1349	1349	0
209	20240802	162600	25620552	1349	1349	1349	1349	0
210	20240802	162500	25620552	1349	1349	1349	1349	0
211	20240802	162400	25620552	1349	1349	1349	1349	0
212	20240802	162300	25620552	1349	1349	1349	1349	78
213	20240802	162200	25620552	1349	1349	1349	1349	0
214	20240802	162100	25620552	1349	1349	1349	1349	0
215	20240802	162000	25620552	1349	1349	1349	1349	0
216	20240802	161900	25620552	1349	1349	1349	1349	0
217	20240802	161800	25620552	1349	1349	1349	1349	0
218	20240802	161700	25620552	1349	1349	1349	1349	0
219	20240802	161600	25620552	1349	1349	1349	1349	0
220	20240802	161500	25620552	1349	1349	1349	1349	0
221	20240802	161400	25620552	1349	1349	1349	1349	0
222	20240802	161300	25620552	1349	1349	1349	1349	0
223	20240802	161200	25620552	1349	1349	1349	1349	0
224	20240802	161100	25620552	1349	1349	1349	1349	0
225	20240802	161000	25620552	1349	1349	1349	1349	0
226	20240802	160900	25620552	1349	1349	1349	1349	0
227	20240802	160800	25620552	1349	1349	1349	1349	0
228	20240802	160700	25620552	1349	1349	1349	1349	0
229	20240802	160600	25620552	1349	1349	1349	1349	0
230	20240802	160500	25620552	1349	1349	1349	1349	0
231	20240802	160400	25620552	1349	1349	1349	1349	0
232	20240802	160300	25620552	1349	1349	1349	1349	0
233	20240802	160200	25620552	1349	1349	1349	1349	0
234	20240802	160100	25620552	1349	1349	1349	1349	0
235	20240802	160000	25620552	1349	1349	1349	1349	0
236	20240802	155900	25620552	1349	1349	1349	1349	0
237	20240802	155800	25620552	1349	1349	1349	1349	0
238	20240802	155700	25620552	1349	1349	1349	1349	0
239	20240802	155600	25620552	1349	1349	1349	1349	0
240	20240802	155500	25620552	1349	1349	1349	1349	0
241	20240802	155400	25620552	1349	1349	1349	1349	0
242	20240802	155300	25620552	1349	1349	1349	1349	78
243	20240802	155200	25620552	1349	1349	1349	1349	0
244	20240802	155100	25620552	1349	1349	1349	1349	0
245	20240802	155000	25620552	1349	1349	1349	1349	0
246	20240802	154900	25620552	1349	1349	1349	1349	0
247	20240802	154800	25620552	1349	1349	1349	1349	0
248	20240802	154700	25620552	1349	1349	1349	1349	0
249	20240802	154600	25620552	1349	1349	1349	1349	0
250	20240802	154500	25620552	1349	1349	1349	1349	0
251	20240802	154400	25620552	1349	1349	1349	1349	0
252	20240802	154300	25620552	1349	1349	1349	1349	0
253	20240802	154200	25620552	1349	1349	1349	1349	0
254	20240802	154100	25620552	1349	1349	1349	1349	0
255	20240802	154000	25620552	1349	1349	1349	1349	0
256	20240802	153900	25620552	1349	1349	1349	1349	0
257	20240802	153800	25620552	1349	1349	1349	1349	0
258	20240802	153700	25620552	1349	1349	1349	1349	0
259	20240802	153600	25620552	1349	1349	1349	1349	0
260	20240802	153500	25620552	1349	1349	1349	1349	0
261	20240802	153400	25620552	1349	1349	1349	1349	0
262	20240802	153300	25620552	1349	1349	1349	1349	0
263	20240802	153200	25620552	1349	1349	1349	1349	0
264	20240802	153100	25620552	1349	1349	1349	1349	0
265	20240802	153000	25620552	1349	1349	1349	1349	78
266	20240802	152900	25515330	1349	1349	1349	1349	0
267	20240802	152800	25515330	1349	1349	1349	1349	0
268	20240802	152700	25515330	1349	1349	1349	1349	0
269	20240802	152600	25515330	1349	1349	1349	1349	0
270	20240802	152500	25515330	1349	1349	1349	1349	0
271	20240802	152400	25515330	1349	1349	1349	1349	0
272	20240802	152300	25515330	1349	1349	1349	1349	0
273	20240802	152200	25515330	1349	1349	1349	1349	0
274	20240802	152100	25515330	1349	1349	1349	1349	0
275	20240802	152000	25515330	1349	1349	1349	1349	0
276	20240802	151900	25515330	1349	1346	1349	1346	120
277	20240802	151800	25353710	1346	1346	1346	1346	1
278	20240802	151700	25352364	1344	1344	1344	1344	0
279	20240802	151600	25352364	1344	1344	1344	1344	0
280	20240802	151500	25352364	1344	1344	1344	1344	0
281	20240802	151400	25352364	1344	1344	1344	1344	36
282	20240802	151300	25303980	1344	1344	1344	1344	0
283	20240802	151200	25303980	1344	1344	1344	1344	2
284	20240802	151100	25301292	1346	1346	1346	1346	1
285	20240802	151000	25299946	1346	1346	1346	1346	1
286	20240802	150900	25298600	1346	1346	1346	1346	0
287	20240802	150800	25298600	1346	1346	1346	1346	0
288	20240802	150700	25298600	1346	1346	1346	1346	0
289	20240802	150600	25298600	1346	1337	1346	1337	16
290	20240802	150500	25277073	1348	1348	1348	1348	0
291	20240802	150400	25277073	1348	1348	1348	1348	0
292	20240802	150300	25277073	1348	1348	1348	1348	0
293	20240802	150200	25277073	1348	1348	1348	1348	1
294	20240802	150100	25275725	1337	1337	1337	1337	1
295	20240802	150000	25274388	1345	1345	1345	1345	0
296	20240802	145900	25274388	1345	1345	1345	1345	15
297	20240802	145800	25254213	1337	1337	1337	1337	0
298	20240802	145700	25254213	1337	1347	1347	1337	5
299	20240802	145600	25247518	1337	1337	1337	1337	1
300	20240802	145500	25246181	1348	1348	1348	1348	2
301	20240802	145400	25243485	1337	1338	1338	1337	2227
302	20240802	145300	22265818	1350	1350	1350	1350	0
303	20240802	145200	22265818	1350	1338	1350	1338	16
304	20240802	145100	22244231	1350	1350	1350	1350	0
305	20240802	145000	22244231	1350	1350	1350	1350	0
306	20240802	144900	22244231	1350	1350	1350	1350	0
307	20240802	144800	22244231	1350	1349	1350	1349	2
308	20240802	144700	22241532	1338	1338	1338	1338	0
309	20240802	144600	22241532	1338	1350	1350	1338	86
310	20240802	144500	22125444	1350	1347	1350	1338	18
311	20240802	144400	22101193	1347	1344	1347	1344	86
312	20240802	144300	21985521	1339	1339	1339	1339	576
313	20240802	144200	21214257	1338	1338	1338	1338	0
314	20240802	144100	21214257	1338	1344	1344	1338	2
315	20240802	144000	21211575	1338	1338	1338	1338	0
316	20240802	143900	21211575	1338	1338	1338	1338	0
317	20240802	143800	21211575	1338	1344	1344	1338	16
318	20240802	143700	21190077	1347	1347	1347	1347	0
319	20240802	143600	21190077	1347	1347	1347	1347	0
320	20240802	143500	21190077	1347	1347	1347	1347	0
321	20240802	143400	21190077	1347	1347	1347	1347	0
322	20240802	143300	21190077	1347	1347	1347	1347	0
323	20240802	143200	21190077	1347	1347	1347	1347	0
324	20240802	143100	21190077	1347	1346	1347	1346	16
325	20240802	143000	21168536	1338	1338	1338	1338	0
326	20240802	142900	21168536	1338	1338	1338	1338	1
327	20240802	142800	21167198	1347	1346	1347	1346	2
328	20240802	142700	21164505	1337	1337	1337	1337	7
329	20240802	142600	21155146	1334	1347	1350	1334	325
330	20240802	142500	20716593	1333	1346	1347	1333	342
331	20240802	142400	20256217	1345	1344	1347	1344	1975
332	20240802	142300	17599294	1344	1340	1345	1340	80
333	20240802	142200	17491804	1335	1330	1335	1330	5147
334	20240802	142100	10631571	1331	1331	1331	1331	0
335	20240802	142000	10631571	1331	1331	1331	1331	0
336	20240802	141900	10631571	1331	1331	1331	1331	0
337	20240802	141800	10631571	1331	1331	1331	1331	0
338	20240802	141700	10631571	1331	1331	1331	1331	16
339	20240802	141600	10610275	1332	1330	1332	1330	20
340	20240802	141500	10583673	1330	1330	1330	1330	154
341	20240802	141400	10378853	1330	1330	1330	1330	0
342	20240802	141300	10378853	1330	1330	1330	1330	0
343	20240802	141200	10378853	1330	1330	1330	1330	0
344	20240802	141100	10378853	1330	1330	1330	1330	19
345	20240802	141000	10353583	1331	1331	1331	1331	16
346	20240802	140900	10332287	1331	1331	1331	1331	0
347	20240802	140800	10332287	1331	1331	1331	1331	0
348	20240802	140700	10332287	1331	1332	1332	1331	127
349	20240802	140600	10163145	1332	1332	1332	1332	19
350	20240802	140500	10137837	1332	1332	1332	1332	0
351	20240802	140400	10137837	1332	1332	1332	1332	0
352	20240802	140300	10137837	1332	1335	1335	1332	17
353	20240802	140200	10115145	1332	1332	1332	1332	0
354	20240802	140100	10115145	1332	1332	1332	1332	0
355	20240802	140000	10115145	1332	1332	1332	1332	0
356	20240802	135900	10115145	1332	1332	1332	1332	0
357	20240802	135800	10115145	1332	1332	1332	1332	0
358	20240802	135700	10115145	1332	1332	1332	1332	0
359	20240802	135600	10115145	1332	1335	1335	1332	17
360	20240802	135500	10092453	1335	1334	1335	1334	37
361	20240802	135400	10043087	1334	1335	1335	1334	3
362	20240802	135300	10039084	1335	1335	1335	1335	5
363	20240802	135200	10032409	1335	1335	1335	1335	0
364	20240802	135100	10032409	1335	1335	1335	1335	0
365	20240802	135000	10032409	1335	1335	1335	1335	0
366	20240802	134900	10032409	1335	1337	1337	1335	17
367	20240802	134800	10009682	1338	1338	1338	1338	0
368	20240802	134700	10009682	1338	1338	1338	1338	0
369	20240802	134600	10009682	1338	1338	1338	1338	0
370	20240802	134500	10009682	1338	1338	1338	1338	0
371	20240802	134400	10009682	1338	1338	1338	1338	0
372	20240802	134300	10009682	1338	1338	1338	1338	0
373	20240802	134200	10009682	1338	1338	1338	1338	16
374	20240802	134100	9988274	1339	1339	1339	1339	0
375	20240802	134000	9988274	1339	1339	1339	1339	0
376	20240802	133900	9988274	1339	1339	1339	1339	0
377	20240802	133800	9988274	1339	1339	1339	1339	1
378	20240802	133700	9986935	1340	1340	1340	1340	0
379	20240802	133600	9986935	1340	1340	1340	1340	0
380	20240802	133500	9986935	1340	1337	1340	1337	16
381	20240802	133400	9965529	1337	1337	1337	1337	0
382	20240802	133300	9965529	1337	1337	1337	1337	27
383	20240802	133200	9929430	1337	1337	1337	1337	0
384	20240802	133100	9929430	1337	1337	1337	1337	0
385	20240802	133000	9929430	1337	1337	1337	1337	0
386	20240802	132900	9929430	1337	1337	1337	1337	2
387	20240802	132800	9926756	1337	1337	1337	1337	16
388	20240802	132700	9905364	1334	1334	1334	1334	0
389	20240802	132600	9905364	1334	1334	1334	1334	0
390	20240802	132500	9905364	1334	1334	1334	1334	0
391	20240802	132400	9905364	1334	1334	1334	1334	0
392	20240802	132300	9905364	1334	1334	1334	1334	1016
393	20240802	132200	8550020	1338	1338	1338	1338	0
394	20240802	132100	8550020	1338	1338	1338	1338	16
395	20240802	132000	8528612	1338	1338	1338	1338	1
396	20240802	131900	8527274	1334	1334	1334	1334	0
397	20240802	131800	8527274	1334	1334	1334	1334	0
398	20240802	131700	8527274	1334	1334	1334	1334	0
399	20240802	131600	8527274	1334	1334	1334	1334	1
400	20240802	131500	8525940	1339	1339	1339	1339	0
401	20240802	131400	8525940	1339	1339	1339	1339	16
402	20240802	131300	8504516	1340	1340	1340	1340	0
403	20240802	131200	8504516	1340	1340	1340	1340	0
404	20240802	131100	8504516	1340	1340	1340	1340	0
405	20240802	131000	8504516	1340	1340	1340	1340	0
406	20240802	130900	8504516	1340	1340	1340	1340	0
407	20240802	130800	8504516	1340	1340	1340	1340	0
408	20240802	130700	8504516	1340	1340	1340	1340	16
409	20240802	130600	8483076	1339	1339	1339	1339	1
410	20240802	130500	8481737	1341	1341	1341	1341	0
411	20240802	130400	8481737	1341	1341	1341	1341	0
412	20240802	130300	8481737	1341	1341	1341	1341	0
413	20240802	130200	8481737	1341	1341	1341	1341	0
414	20240802	130100	8481737	1341	1341	1341	1341	0
415	20240802	130000	8481737	1341	1341	1341	1341	16
416	20240802	125900	8460281	1341	1341	1341	1341	0
417	20240802	125800	8460281	1341	1341	1341	1341	0
418	20240802	125700	8460281	1341	1341	1341	1341	0
419	20240802	125600	8460281	1341	1341	1341	1341	0
420	20240802	125500	8460281	1341	1341	1341	1341	0
421	20240802	125400	8460281	1341	1341	1341	1341	0
422	20240802	125300	8460281	1341	1341	1341	1341	16
423	20240802	125200	8438825	1345	1345	1345	1345	0
424	20240802	125100	8438825	1345	1345	1345	1345	0
425	20240802	125000	8438825	1345	1345	1345	1345	0
426	20240802	124900	8438825	1345	1345	1345	1345	0
427	20240802	124800	8438825	1345	1345	1345	1345	0
428	20240802	124700	8438825	1345	1345	1345	1345	0
429	20240802	124600	8438825	1345	1345	1345	1345	0
430	20240802	124500	8438825	1345	1335	1345	1335	200
431	20240802	124400	8170706	1335	1335	1335	1335	1
432	20240802	124300	8169371	1332	1332	1332	1332	0
433	20240802	124200	8169371	1332	1332	1332	1332	0
434	20240802	124100	8169371	1332	1332	1332	1332	0
435	20240802	124000	8169371	1332	1332	1332	1332	0
436	20240802	123900	8169371	1332	1332	1332	1332	0
437	20240802	123800	8169371	1332	1332	1332	1332	0
438	20240802	123700	8169371	1332	1332	1332	1332	0
439	20240802	123600	8169371	1332	1332	1332	1332	0
440	20240802	123500	8169371	1332	1332	1332	1332	1
441	20240802	123400	8168039	1338	1338	1338	1338	0
442	20240802	123300	8168039	1338	1338	1338	1338	0
443	20240802	123200	8168039	1338	1338	1338	1338	0
444	20240802	123100	8168039	1338	1338	1338	1338	0
445	20240802	123000	8168039	1338	1338	1338	1338	0
446	20240802	122900	8168039	1338	1338	1338	1338	0
447	20240802	122800	8168039	1338	1334	1338	1334	56
448	20240802	122700	8093276	1332	1332	1332	1332	0
449	20240802	122600	8093276	1332	1332	1332	1332	0
450	20240802	122500	8093276	1332	1332	1332	1332	0
451	20240802	122400	8093276	1332	1332	1332	1332	0
452	20240802	122300	8093276	1332	1332	1332	1332	0
453	20240802	122200	8093276	1332	1332	1332	1332	0
454	20240802	122100	8093276	1332	1332	1332	1332	0
455	20240802	122000	8093276	1332	1335	1336	1332	4
456	20240802	121900	8087938	1332	1332	1332	1332	0
457	20240802	121800	8087938	1332	1332	1332	1332	0
458	20240802	121700	8087938	1332	1332	1332	1332	1
459	20240802	121600	8086606	1339	1339	1339	1339	0
460	20240802	121500	8086606	1339	1339	1339	1339	0
461	20240802	121400	8086606	1339	1339	1339	1339	0
462	20240802	121300	8086606	1339	1339	1339	1339	0
463	20240802	121200	8086606	1339	1339	1339	1339	0
464	20240802	121100	8086606	1339	1339	1339	1339	0
465	20240802	121000	8086606	1339	1339	1339	1339	0
466	20240802	120900	8086606	1339	1339	1339	1339	1
467	20240802	120800	8085267	1332	1332	1332	1332	0
468	20240802	120700	8085267	1332	1332	1332	1332	0
469	20240802	120600	8085267	1332	1332	1332	1332	0
470	20240802	120500	8085267	1332	1332	1332	1332	3
471	20240802	120400	8081271	1345	1339	1345	1339	4
472	20240802	120300	8075909	1339	1339	1339	1339	0
473	20240802	120200	8075909	1339	1339	1339	1339	0
474	20240802	120100	8075909	1339	1339	1339	1339	0
475	20240802	120000	8075909	1339	1339	1339	1339	0
476	20240802	115900	8075909	1339	1339	1339	1339	0
477	20240802	115800	8075909	1339	1339	1339	1339	0
478	20240802	115700	8075909	1339	1339	1339	1339	0
479	20240802	115600	8075909	1339	1334	1339	1330	862
480	20240802	115500	6928051	1334	1335	1335	1334	61
481	20240802	115400	6846617	1336	1336	1336	1336	0
482	20240802	115300	6846617	1336	1336	1336	1336	0
483	20240802	115200	6846617	1336	1336	1336	1336	0
484	20240802	115100	6846617	1336	1336	1336	1336	0
485	20240802	115000	6846617	1336	1336	1336	1336	4
486	20240802	114900	6841273	1336	1336	1336	1336	0
487	20240802	114800	6841273	1336	1336	1336	1336	0
488	20240802	114700	6841273	1336	1336	1336	1336	0
489	20240802	114600	6841273	1336	1336	1336	1336	0
490	20240802	114500	6841273	1336	1336	1336	1336	0
491	20240802	114400	6841273	1336	1336	1336	1336	0
492	20240802	114300	6841273	1336	1336	1336	1336	0
493	20240802	114200	6841273	1336	1336	1336	1336	0
494	20240802	114100	6841273	1336	1336	1336	1336	0
495	20240802	114000	6841273	1336	1336	1336	1336	1
496	20240802	113900	6839937	1348	1348	1348	1348	0
497	20240802	113800	6839937	1348	1348	1348	1348	0
498	20240802	113700	6839937	1348	1342	1348	1336	171
499	20240802	113600	6609926	1343	1343	1343	1343	1
500	20240802	113500	6608583	1335	1335	1335	1335	0
501	20240802	113400	6608583	1335	1335	1335	1335	0
502	20240802	113300	6608583	1335	1335	1335	1335	1
503	20240802	113200	6607248	1345	1345	1345	1345	0
504	20240802	113100	6607248	1345	1345	1345	1345	0
505	20240802	113000	6607248	1345	1345	1345	1345	5
506	20240802	112900	6600523	1345	1345	1345	1345	0
507	20240802	112800	6600523	1345	1345	1345	1345	0
508	20240802	112700	6600523	1345	1345	1345	1345	0
509	20240802	112600	6600523	1345	1345	1345	1345	0
510	20240802	112500	6600523	1345	1345	1345	1345	0
511	20240802	112400	6600523	1345	1347	1347	1334	69
512	20240802	112300	6507693	1334	1335	1347	1334	15
513	20240802	112200	6487657	1347	1343	1347	1343	101
514	20240802	112100	6351797	1344	1344	1344	1344	0
515	20240802	112000	6351797	1344	1344	1344	1344	1
516	20240802	111900	6350453	1335	1335	1335	1335	0
517	20240802	111800	6350453	1335	1335	1335	1335	500
518	20240802	111700	5682953	1335	1335	1335	1335	0
519	20240802	111600	5682953	1335	1335	1335	1335	0
520	20240802	111500	5682953	1335	1343	1343	1335	2
521	20240802	111400	5680275	1343	1344	1344	1343	600
522	20240802	111300	4874458	1344	1344	1344	1344	2
523	20240802	111200	4871770	1350	1350	1350	1350	0
524	20240802	111100	4871770	1350	1350	1350	1350	0
525	20240802	111000	4871770	1350	1350	1350	1350	0
526	20240802	110900	4871770	1350	1350	1350	1350	64
527	20240802	110800	4785370	1343	1343	1343	1343	0
528	20240802	110700	4785370	1343	1343	1343	1343	0
529	20240802	110600	4785370	1343	1346	1350	1343	820
530	20240802	110500	3679723	1343	1343	1343	1343	0
531	20240802	110400	3679723	1343	1343	1343	1343	0
532	20240802	110300	3679723	1343	1343	1343	1343	0
533	20240802	110200	3679723	1343	1343	1343	1343	19
534	20240802	110100	3654206	1343	1343	1343	1343	0
535	20240802	110000	3654206	1343	1343	1343	1343	0
536	20240802	105900	3654206	1343	1343	1343	1343	0
537	20240802	105800	3654206	1343	1343	1343	1343	0
538	20240802	105700	3654206	1343	1343	1343	1343	0
539	20240802	105600	3654206	1343	1343	1343	1343	18
540	20240802	105500	3630032	1343	1343	1343	1343	0
541	20240802	105400	3630032	1343	1343	1343	1343	0
542	20240802	105300	3630032	1343	1343	1343	1343	0
543	20240802	105200	3630032	1343	1343	1343	1343	36
544	20240802	105100	3581684	1343	1343	1343	1343	0
545	20240802	105000	3581684	1343	1343	1343	1343	0
546	20240802	104900	3581684	1343	1343	1343	1343	0
547	20240802	104800	3581684	1343	1343	1343	1343	200
548	20240802	104700	3313084	1343	1340	1343	1340	142
549	20240802	104600	3122486	1343	1343	1343	1343	0
550	20240802	104500	3122486	1343	1343	1343	1343	0
551	20240802	104400	3122486	1343	1343	1343	1343	0
552	20240802	104300	3122486	1343	1343	1343	1343	0
553	20240802	104200	3122486	1343	1343	1343	1343	0
554	20240802	104100	3122486	1343	1343	1343	1343	0
555	20240802	104000	3122486	1343	1343	1343	1343	0
556	20240802	103900	3122486	1343	1343	1343	1343	0
557	20240802	103800	3122486	1343	1343	1343	1343	0
558	20240802	103700	3122486	1343	1343	1343	1343	0
559	20240802	103600	3122486	1343	1343	1343	1343	0
560	20240802	103500	3122486	1343	1343	1343	1343	0
561	20240802	103400	3122486	1343	1343	1343	1343	0
562	20240802	103300	3122486	1343	1343	1343	1343	0
563	20240802	103200	3122486	1343	1343	1343	1343	0
564	20240802	103100	3122486	1343	1343	1343	1343	0
565	20240802	103000	3122486	1343	1343	1343	1343	0
566	20240802	102900	3122486	1343	1343	1343	1343	0
567	20240802	102800	3122486	1343	1343	1343	1343	0
568	20240802	102700	3122486	1343	1343	1343	1343	10
569	20240802	102600	3109056	1347	1347	1347	1347	0
570	20240802	102500	3109056	1347	1347	1347	1347	0
571	20240802	102400	3109056	1347	1347	1347	1347	0
572	20240802	102300	3109056	1347	1347	1347	1347	0
573	20240802	102200	3109056	1347	1347	1347	1347	0
574	20240802	102100	3109056	1347	1347	1347	1347	0
575	20240802	102000	3109056	1347	1347	1347	1347	0
576	20240802	101900	3109056	1347	1347	1347	1347	0
577	20240802	101800	3109056	1347	1347	1347	1347	0
578	20240802	101700	3109056	1347	1347	1347	1347	0
579	20240802	101600	3109056	1347	1347	1347	1347	0
580	20240802	101500	3109056	1347	1347	1347	1347	0
581	20240802	101400	3109056	1347	1347	1347	1347	0
582	20240802	101300	3109056	1347	1347	1347	1347	0
583	20240802	101200	3109056	1347	1347	1347	1347	0
584	20240802	101100	3109056	1347	1347	1347	1347	0
585	20240802	101000	3109056	1347	1347	1347	1347	0
586	20240802	100900	3109056	1347	1347	1347	1347	0
587	20240802	100800	3109056	1347	1347	1347	1347	0
588	20240802	100700	3109056	1347	1347	1347	1347	0
589	20240802	100600	3109056	1347	1347	1347	1347	0
590	20240802	100500	3109056	1347	1347	1347	1347	0
591	20240802	100400	3109056	1347	1347	1347	1347	0
592	20240802	100300	3109056	1347	1347	1347	1347	0
593	20240802	100200	3109056	1347	1347	1347	1347	0
594	20240802	100100	3109056	1347	1347	1347	1347	0
595	20240802	100000	3109056	1347	1347	1347	1347	0
596	20240802	095900	3109056	1347	1347	1347	1347	0
597	20240802	095800	3109056	1347	1347	1347	1347	0
598	20240802	095700	3109056	1347	1347	1347	1347	0
599	20240802	095600	3109056	1347	1343	1347	1343	74
600	20240802	095500	3009454	1344	1344	1344	1344	5
601	20240802	095400	3002734	1345	1345	1345	1345	0
602	20240802	095300	3002734	1345	1345	1345	1345	0
603	20240802	095200	3002734	1345	1345	1345	1345	0
604	20240802	095100	3002734	1345	1340	1347	1340	1200
605	20240802	095000	1388857	1342	1342	1342	1342	0
606	20240802	094900	1388857	1342	1342	1342	1342	0
607	20240802	094800	1388857	1342	1342	1342	1342	0
608	20240802	094700	1388857	1342	1342	1342	1342	0
609	20240802	094600	1388857	1342	1342	1342	1342	3
610	20240802	094500	1384831	1349	1349	1349	1349	0
611	20240802	094400	1384831	1349	1349	1349	1349	0
612	20240802	094300	1384831	1349	1349	1349	1349	0
613	20240802	094200	1384831	1349	1349	1349	1349	0
614	20240802	094100	1384831	1349	1349	1349	1349	0
615	20240802	094000	1384831	1349	1349	1349	1349	0
616	20240802	093900	1384831	1349	1349	1349	1349	0
617	20240802	093800	1384831	1349	1349	1349	1349	0
618	20240802	093700	1384831	1349	1349	1349	1349	0
619	20240802	093600	1384831	1349	1349	1349	1349	0
620	20240802	093500	1384831	1349	1349	1349	1349	0
621	20240802	093400	1384831	1349	1349	1349	1349	0
622	20240802	093300	1384831	1349	1343	1349	1343	100
623	20240802	093200	1250122	1340	1340	1340	1340	0
624	20240802	093100	1250122	1340	1340	1340	1340	96
625	20240802	093000	1121482	1340	1340	1340	1340	404
626	20240802	092900	580122	1346	1346	1346	1346	0
627	20240802	092800	580122	1346	1346	1346	1346	0
628	20240802	092700	580122	1346	1346	1346	1346	0
629	20240802	092600	580122	1346	1346	1346	1346	0
630	20240802	092500	580122	1346	1346	1346	1346	0
631	20240802	092400	580122	1346	1346	1346	1346	0
632	20240802	092300	580122	1346	1346	1346	1346	0
633	20240802	092200	580122	1346	1346	1346	1346	0
634	20240802	092100	580122	1346	1346	1346	1346	0
635	20240802	092000	580122	1346	1346	1346	1346	0
636	20240802	091900	580122	1346	1346	1346	1346	0
637	20240802	091800	580122	1346	1346	1346	1346	0
638	20240802	091700	580122	1346	1346	1346	1346	1
639	20240802	091600	578776	1333	1333	1333	1333	31
640	20240802	091500	537453	1347	1347	1347	1347	0
641	20240802	091400	537453	1347	1347	1347	1347	0
642	20240802	091300	537453	1347	1347	1347	1347	0
643	20240802	091200	537453	1347	1347	1347	1347	0
644	20240802	091100	537453	1347	1347	1347	1347	9
645	20240802	091000	525330	1347	1347	1347	1347	11
646	20240802	090900	510513	1347	1347	1347	1347	0
647	20240802	090800	510513	1347	1347	1347	1347	0
648	20240802	090700	510513	1347	1347	1347	1347	0
649	20240802	090600	510513	1347	1347	1347	1347	0
650	20240802	090500	510513	1347	1347	1347	1347	7
651	20240802	090400	501084	1347	1347	1347	1347	0
652	20240802	090300	501084	1347	1347	1347	1347	0
653	20240802	090200	501084	1347	1347	1347	1347	0
654	20240802	090100	501084	1347	1347	1347	1347	0
655	20240802	090000	501084	1347	1347	1347	1347	372