KissMeData/121890/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201300	81945801	1835	1835	1835	1835	200
3	20240802	201200	81945801	1835	1835	1835	1835	0
4	20240802	201100	81945801	1835	1835	1835	1835	0
5	20240802	201000	81945801	1835	1835	1835	1835	0
6	20240802	200900	81945801	1835	1835	1835	1835	0
7	20240802	200800	81945801	1835	1835	1835	1835	0
8	20240802	200700	81945801	1835	1835	1835	1835	0
9	20240802	200600	81945801	1835	1835	1835	1835	0
10	20240802	200500	81945801	1835	1835	1835	1835	0
11	20240802	200400	81945801	1835	1835	1835	1835	0
12	20240802	200300	81945801	1835	1835	1835	1835	0
13	20240802	200200	81945801	1835	1835	1835	1835	0
14	20240802	200100	81945801	1835	1835	1835	1835	0
15	20240802	200000	81945801	1835	1835	1835	1835	0
16	20240802	195900	81945801	1835	1835	1835	1835	0
17	20240802	195800	81945801	1835	1835	1835	1835	0
18	20240802	195700	81945801	1835	1835	1835	1835	0
19	20240802	195600	81945801	1835	1835	1835	1835	0
20	20240802	195500	81945801	1835	1835	1835	1835	0
21	20240802	195400	81945801	1835	1835	1835	1835	0
22	20240802	195300	81945801	1835	1835	1835	1835	0
23	20240802	195200	81945801	1835	1835	1835	1835	0
24	20240802	195100	81945801	1835	1835	1835	1835	0
25	20240802	195000	81945801	1835	1835	1835	1835	0
26	20240802	194900	81945801	1835	1835	1835	1835	0
27	20240802	194800	81945801	1835	1835	1835	1835	0
28	20240802	194700	81945801	1835	1835	1835	1835	0
29	20240802	194600	81945801	1835	1835	1835	1835	0
30	20240802	194500	81945801	1835	1835	1835	1835	0
31	20240802	194400	81945801	1835	1835	1835	1835	0
32	20240802	194300	81945801	1835	1835	1835	1835	200
33	20240802	194200	81945801	1835	1835	1835	1835	0
34	20240802	194100	81945801	1835	1835	1835	1835	0
35	20240802	194000	81945801	1835	1835	1835	1835	0
36	20240802	193900	81945801	1835	1835	1835	1835	0
37	20240802	193800	81945801	1835	1835	1835	1835	0
38	20240802	193700	81945801	1835	1835	1835	1835	0
39	20240802	193600	81945801	1835	1835	1835	1835	0
40	20240802	193500	81945801	1835	1835	1835	1835	0
41	20240802	193400	81945801	1835	1835	1835	1835	0
42	20240802	193300	81945801	1835	1835	1835	1835	0
43	20240802	193200	81945801	1835	1835	1835	1835	0
44	20240802	193100	81945801	1835	1835	1835	1835	0
45	20240802	193000	81945801	1835	1835	1835	1835	0
46	20240802	192900	81945801	1835	1835	1835	1835	0
47	20240802	192800	81945801	1835	1835	1835	1835	0
48	20240802	192700	81945801	1835	1835	1835	1835	0
49	20240802	192600	81945801	1835	1835	1835	1835	0
50	20240802	192500	81945801	1835	1835	1835	1835	0
51	20240802	192400	81945801	1835	1835	1835	1835	0
52	20240802	192300	81945801	1835	1835	1835	1835	0
53	20240802	192200	81945801	1835	1835	1835	1835	0
54	20240802	192100	81945801	1835	1835	1835	1835	0
55	20240802	192000	81945801	1835	1835	1835	1835	0
56	20240802	191900	81945801	1835	1835	1835	1835	0
57	20240802	191800	81945801	1835	1835	1835	1835	0
58	20240802	191700	81945801	1835	1835	1835	1835	0
59	20240802	191600	81945801	1835	1835	1835	1835	0
60	20240802	191500	81945801	1835	1835	1835	1835	0
61	20240802	191400	81945801	1835	1835	1835	1835	0
62	20240802	191300	81945801	1835	1835	1835	1835	200
63	20240802	191200	81945801	1835	1835	1835	1835	0
64	20240802	191100	81945801	1835	1835	1835	1835	0
65	20240802	191000	81945801	1835	1835	1835	1835	0
66	20240802	190900	81945801	1835	1835	1835	1835	0
67	20240802	190800	81945801	1835	1835	1835	1835	0
68	20240802	190700	81945801	1835	1835	1835	1835	0
69	20240802	190600	81945801	1835	1835	1835	1835	0
70	20240802	190500	81945801	1835	1835	1835	1835	0
71	20240802	190400	81945801	1835	1835	1835	1835	0
72	20240802	190300	81945801	1835	1835	1835	1835	0
73	20240802	190200	81945801	1835	1835	1835	1835	0
74	20240802	190100	81945801	1835	1835	1835	1835	0
75	20240802	190000	81945801	1835	1835	1835	1835	0
76	20240802	185900	81945801	1835	1835	1835	1835	0
77	20240802	185800	81945801	1835	1835	1835	1835	0
78	20240802	185700	81945801	1835	1835	1835	1835	0
79	20240802	185600	81945801	1835	1835	1835	1835	0
80	20240802	185500	81945801	1835	1835	1835	1835	0
81	20240802	185400	81945801	1835	1835	1835	1835	0
82	20240802	185300	81945801	1835	1835	1835	1835	0
83	20240802	185200	81945801	1835	1835	1835	1835	0
84	20240802	185100	81945801	1835	1835	1835	1835	0
85	20240802	185000	81945801	1835	1835	1835	1835	0
86	20240802	184900	81945801	1835	1835	1835	1835	0
87	20240802	184800	81945801	1835	1835	1835	1835	0
88	20240802	184700	81945801	1835	1835	1835	1835	0
89	20240802	184600	81945801	1835	1835	1835	1835	0
90	20240802	184500	81945801	1835	1835	1835	1835	0
91	20240802	184400	81945801	1835	1835	1835	1835	0
92	20240802	184300	81945801	1835	1835	1835	1835	200
93	20240802	184200	81945801	1835	1835	1835	1835	0
94	20240802	184100	81945801	1835	1835	1835	1835	0
95	20240802	184000	81945801	1835	1835	1835	1835	0
96	20240802	183900	81945801	1835	1835	1835	1835	0
97	20240802	183800	81945801	1835	1835	1835	1835	0
98	20240802	183700	81945801	1835	1835	1835	1835	0
99	20240802	183600	81945801	1835	1835	1835	1835	0
100	20240802	183500	81945801	1835	1835	1835	1835	0
101	20240802	183400	81945801	1835	1835	1835	1835	0
102	20240802	183300	81945801	1835	1835	1835	1835	0
103	20240802	183200	81945801	1835	1835	1835	1835	0
104	20240802	183100	81945801	1835	1835	1835	1835	0
105	20240802	183000	81945801	1835	1835	1835	1835	0
106	20240802	182900	81945801	1835	1835	1835	1835	0
107	20240802	182800	81945801	1835	1835	1835	1835	0
108	20240802	182700	81945801	1835	1835	1835	1835	0
109	20240802	182600	81945801	1835	1835	1835	1835	0
110	20240802	182500	81945801	1835	1835	1835	1835	0
111	20240802	182400	81945801	1835	1835	1835	1835	0
112	20240802	182300	81945801	1835	1835	1835	1835	0
113	20240802	182200	81945801	1835	1835	1835	1835	0
114	20240802	182100	81945801	1835	1835	1835	1835	0
115	20240802	182000	81945801	1835	1835	1835	1835	0
116	20240802	181900	81945801	1835	1835	1835	1835	0
117	20240802	181800	81945801	1835	1835	1835	1835	0
118	20240802	181700	81945801	1835	1835	1835	1835	0
119	20240802	181600	81945801	1835	1835	1835	1835	0
120	20240802	181500	81945801	1835	1835	1835	1835	0
121	20240802	181400	81945801	1835	1835	1835	1835	0
122	20240802	181300	81945801	1835	1835	1835	1835	200
123	20240802	181200	81945801	1835	1835	1835	1835	0
124	20240802	181100	81945801	1835	1835	1835	1835	0
125	20240802	181000	81945801	1835	1835	1835	1835	0
126	20240802	180900	81945801	1835	1835	1835	1835	0
127	20240802	180800	81945801	1835	1835	1835	1835	0
128	20240802	180700	81945801	1835	1835	1835	1835	0
129	20240802	180600	81945801	1835	1835	1835	1835	0
130	20240802	180500	81945801	1835	1835	1835	1835	0
131	20240802	180400	81945801	1835	1835	1835	1835	0
132	20240802	180300	81945801	1835	1835	1835	1835	0
133	20240802	180200	81945801	1835	1835	1835	1835	0
134	20240802	180100	81945801	1835	1835	1835	1835	0
135	20240802	180000	81945801	1835	1835	1835	1835	0
136	20240802	175900	81945801	1835	1835	1835	1835	0
137	20240802	175800	81945801	1835	1835	1835	1835	0
138	20240802	175700	81945801	1835	1835	1835	1835	0
139	20240802	175600	81945801	1835	1835	1835	1835	0
140	20240802	175500	81945801	1835	1835	1835	1835	0
141	20240802	175400	81945801	1835	1835	1835	1835	0
142	20240802	175300	81945801	1835	1835	1835	1835	0
143	20240802	175200	81945801	1835	1835	1835	1835	0
144	20240802	175100	81945801	1835	1835	1835	1835	0
145	20240802	175000	81945801	1835	1835	1835	1835	0
146	20240802	174900	81945801	1835	1835	1835	1835	0
147	20240802	174800	81945801	1835	1835	1835	1835	0
148	20240802	174700	81945801	1835	1835	1835	1835	0
149	20240802	174600	81945801	1835	1835	1835	1835	0
150	20240802	174500	81945801	1835	1835	1835	1835	0
151	20240802	174400	81945801	1835	1835	1835	1835	0
152	20240802	174300	81945801	1835	1835	1835	1835	200
153	20240802	174200	81945801	1835	1835	1835	1835	0
154	20240802	174100	81945801	1835	1835	1835	1835	0
155	20240802	174000	81945801	1835	1835	1835	1835	0
156	20240802	173900	81945801	1835	1835	1835	1835	0
157	20240802	173800	81945801	1835	1835	1835	1835	0
158	20240802	173700	81945801	1835	1835	1835	1835	0
159	20240802	173600	81945801	1835	1835	1835	1835	0
160	20240802	173500	81945801	1835	1835	1835	1835	0
161	20240802	173400	81945801	1835	1835	1835	1835	0
162	20240802	173300	81945801	1835	1835	1835	1835	0
163	20240802	173200	81945801	1835	1835	1835	1835	0
164	20240802	173100	81945801	1835	1835	1835	1835	0
165	20240802	173000	81945801	1835	1835	1835	1835	0
166	20240802	172900	81945801	1835	1835	1835	1835	0
167	20240802	172800	81945801	1835	1835	1835	1835	0
168	20240802	172700	81945801	1835	1835	1835	1835	0
169	20240802	172600	81945801	1835	1835	1835	1835	0
170	20240802	172500	81945801	1835	1835	1835	1835	0
171	20240802	172400	81945801	1835	1835	1835	1835	0
172	20240802	172300	81945801	1835	1835	1835	1835	0
173	20240802	172200	81945801	1835	1835	1835	1835	0
174	20240802	172100	81945801	1835	1835	1835	1835	0
175	20240802	172000	81945801	1835	1835	1835	1835	0
176	20240802	171900	81945801	1835	1835	1835	1835	0
177	20240802	171800	81945801	1835	1835	1835	1835	0
178	20240802	171700	81945801	1835	1835	1835	1835	0
179	20240802	171600	81945801	1835	1835	1835	1835	0
180	20240802	171500	81945801	1835	1835	1835	1835	0
181	20240802	171400	81945801	1835	1835	1835	1835	0
182	20240802	171300	81945801	1835	1835	1835	1835	200
183	20240802	171200	81945801	1835	1835	1835	1835	0
184	20240802	171100	81945801	1835	1835	1835	1835	0
185	20240802	171000	81945801	1835	1835	1835	1835	0
186	20240802	170900	81945801	1835	1835	1835	1835	0
187	20240802	170800	81945801	1835	1835	1835	1835	0
188	20240802	170700	81945801	1835	1835	1835	1835	0
189	20240802	170600	81945801	1835	1835	1835	1835	0
190	20240802	170500	81945801	1835	1835	1835	1835	0
191	20240802	170400	81945801	1835	1835	1835	1835	0
192	20240802	170300	81945801	1835	1835	1835	1835	0
193	20240802	170200	81945801	1835	1835	1835	1835	0
194	20240802	170100	81945801	1835	1835	1835	1835	0
195	20240802	170000	81945801	1835	1835	1835	1835	0
196	20240802	165900	81945801	1835	1835	1835	1835	0
197	20240802	165800	81945801	1835	1835	1835	1835	0
198	20240802	165700	81945801	1835	1835	1835	1835	0
199	20240802	165600	81945801	1835	1835	1835	1835	0
200	20240802	165500	81945801	1835	1835	1835	1835	0
201	20240802	165400	81945801	1835	1835	1835	1835	0
202	20240802	165300	81945801	1835	1835	1835	1835	0
203	20240802	165200	81945801	1835	1835	1835	1835	0
204	20240802	165100	81945801	1835	1835	1835	1835	0
205	20240802	165000	81945801	1835	1835	1835	1835	0
206	20240802	164900	81945801	1835	1835	1835	1835	0
207	20240802	164800	81945801	1835	1835	1835	1835	0
208	20240802	164700	81945801	1835	1835	1835	1835	0
209	20240802	164600	81945801	1835	1835	1835	1835	0
210	20240802	164500	81945801	1835	1835	1835	1835	0
211	20240802	164400	81945801	1835	1835	1835	1835	0
212	20240802	164300	81945801	1835	1835	1835	1835	200
213	20240802	164200	81945801	1835	1835	1835	1835	0
214	20240802	164100	81945801	1835	1835	1835	1835	0
215	20240802	164000	81945801	1835	1835	1835	1835	0
216	20240802	163900	81945801	1835	1835	1835	1835	0
217	20240802	163800	81945801	1835	1835	1835	1835	0
218	20240802	163700	81945801	1835	1835	1835	1835	0
219	20240802	163600	81945801	1835	1835	1835	1835	0
220	20240802	163500	81945801	1835	1835	1835	1835	0
221	20240802	163400	81945801	1835	1835	1835	1835	0
222	20240802	163300	81945801	1835	1835	1835	1835	0
223	20240802	163200	81945801	1835	1835	1835	1835	0
224	20240802	163100	81945801	1835	1835	1835	1835	0
225	20240802	163000	81945801	1835	1835	1835	1835	0
226	20240802	162900	81945801	1835	1835	1835	1835	0
227	20240802	162800	81945801	1835	1835	1835	1835	0
228	20240802	162700	81945801	1835	1835	1835	1835	0
229	20240802	162600	81945801	1835	1835	1835	1835	0
230	20240802	162500	81945801	1835	1835	1835	1835	0
231	20240802	162400	81945801	1835	1835	1835	1835	0
232	20240802	162300	81945801	1835	1835	1835	1835	0
233	20240802	162200	81945801	1835	1835	1835	1835	0
234	20240802	162100	81945801	1835	1835	1835	1835	0
235	20240802	162000	81945801	1835	1835	1835	1835	0
236	20240802	161900	81945801	1835	1835	1835	1835	0
237	20240802	161800	81945801	1835	1835	1835	1835	0
238	20240802	161700	81945801	1835	1835	1835	1835	0
239	20240802	161600	81945801	1835	1835	1835	1835	0
240	20240802	161500	81945801	1835	1835	1835	1835	0
241	20240802	161400	81945801	1835	1835	1835	1835	0
242	20240802	161300	81945801	1835	1835	1835	1835	200
243	20240802	161200	81945801	1835	1835	1835	1835	0
244	20240802	161100	81945801	1835	1835	1835	1835	0
245	20240802	161000	81945801	1835	1835	1835	1835	0
246	20240802	160900	81945801	1835	1835	1835	1835	0
247	20240802	160800	81945801	1835	1835	1835	1835	0
248	20240802	160700	81945801	1835	1835	1835	1835	0
249	20240802	160600	81945801	1835	1835	1835	1835	0
250	20240802	160500	81945801	1835	1835	1835	1835	0
251	20240802	160400	81945801	1835	1835	1835	1835	0
252	20240802	160300	81945801	1835	1835	1835	1835	0
253	20240802	160200	81945801	1835	1835	1835	1835	0
254	20240802	160100	81945801	1835	1835	1835	1835	0
255	20240802	160000	81945801	1835	1835	1835	1835	0
256	20240802	155900	81945801	1835	1835	1835	1835	0
257	20240802	155800	81945801	1835	1835	1835	1835	0
258	20240802	155700	81945801	1835	1835	1835	1835	0
259	20240802	155600	81945801	1835	1835	1835	1835	0
260	20240802	155500	81945801	1835	1835	1835	1835	0
261	20240802	155400	81945801	1835	1835	1835	1835	0
262	20240802	155300	81945801	1835	1835	1835	1835	0
263	20240802	155200	81945801	1835	1835	1835	1835	0
264	20240802	155100	81945801	1835	1835	1835	1835	0
265	20240802	155000	81945801	1835	1835	1835	1835	0
266	20240802	154900	81945801	1835	1835	1835	1835	0
267	20240802	154800	81945801	1835	1835	1835	1835	0
268	20240802	154700	81945801	1835	1835	1835	1835	0
269	20240802	154600	81945801	1835	1835	1835	1835	0
270	20240802	154500	81945801	1835	1835	1835	1835	0
271	20240802	154400	81945801	1835	1835	1835	1835	0
272	20240802	154300	81945801	1835	1835	1835	1835	200
273	20240802	154200	81945801	1835	1835	1835	1835	0
274	20240802	154100	81945801	1835	1835	1835	1835	0
275	20240802	154000	81945801	1835	1835	1835	1835	0
276	20240802	153900	81945801	1835	1835	1835	1835	0
277	20240802	153800	81945801	1835	1835	1835	1835	0
278	20240802	153700	81945801	1835	1835	1835	1835	0
279	20240802	153600	81945801	1835	1835	1835	1835	0
280	20240802	153500	81945801	1835	1835	1835	1835	0
281	20240802	153400	81945801	1835	1835	1835	1835	0
282	20240802	153300	81945801	1835	1835	1835	1835	0
283	20240802	153200	81945801	1835	1835	1835	1835	0
284	20240802	153100	81945801	1835	1835	1835	1835	0
285	20240802	153000	81945801	1835	1835	1835	1835	200
286	20240802	152900	81578801	1833	1833	1833	1833	0
287	20240802	152800	81578801	1833	1833	1833	1833	0
288	20240802	152700	81578801	1833	1833	1833	1833	0
289	20240802	152600	81578801	1833	1833	1833	1833	0
290	20240802	152500	81578801	1833	1833	1833	1833	0
291	20240802	152400	81578801	1833	1833	1833	1833	0
292	20240802	152300	81578801	1833	1833	1833	1833	0
293	20240802	152200	81578801	1833	1833	1833	1833	0
294	20240802	152100	81578801	1833	1833	1833	1833	0
295	20240802	152000	81578801	1833	1833	1833	1833	0
296	20240802	151900	81578801	1833	1814	1833	1814	290
297	20240802	151800	81048769	1835	1835	1835	1835	0
298	20240802	151700	81048769	1835	1829	1835	1829	150
299	20240802	151600	80774036	1827	1816	1827	1815	91
300	20240802	151500	80608843	1829	1829	1829	1829	0
301	20240802	151400	80608843	1829	1829	1829	1829	0
302	20240802	151300	80608843	1829	1829	1829	1829	1
303	20240802	151200	80607014	1813	1813	1813	1813	28
304	20240802	151100	80556250	1830	1830	1830	1830	4
305	20240802	151000	80548930	1818	1815	1818	1815	936
306	20240802	150900	78849124	1815	1815	1815	1815	22
307	20240802	150800	78809194	1817	1817	1817	1817	0
308	20240802	150700	78809194	1817	1817	1817	1817	0
309	20240802	150600	78809194	1817	1817	1817	1817	0
310	20240802	150500	78809194	1817	1817	1817	1817	27
311	20240802	150400	78760135	1817	1817	1817	1817	0
312	20240802	150300	78760135	1817	1817	1817	1817	0
313	20240802	150200	78760135	1817	1816	1817	1816	13
314	20240802	150100	78736515	1817	1817	1817	1817	0
315	20240802	150000	78736515	1817	1817	1817	1817	1
316	20240802	145900	78734698	1809	1809	1809	1809	0
317	20240802	145800	78734698	1809	1809	1809	1809	3
318	20240802	145700	78729271	1828	1828	1828	1828	0
319	20240802	145600	78729271	1828	1828	1828	1828	0
320	20240802	145500	78729271	1828	1828	1828	1828	0
321	20240802	145400	78729271	1828	1828	1828	1828	0
322	20240802	145300	78729271	1828	1828	1828	1828	0
323	20240802	145200	78729271	1828	1828	1828	1828	0
324	20240802	145100	78729271	1828	1828	1828	1828	0
325	20240802	145000	78729271	1828	1828	1828	1828	0
326	20240802	144900	78729271	1828	1828	1828	1828	0
327	20240802	144800	78729271	1828	1828	1828	1828	0
328	20240802	144700	78729271	1828	1828	1828	1828	0
329	20240802	144600	78729271	1828	1828	1828	1828	0
330	20240802	144500	78729271	1828	1828	1828	1828	0
331	20240802	144400	78729271	1828	1828	1828	1828	0
332	20240802	144300	78729271	1828	1807	1828	1807	128
333	20240802	144200	78497599	1835	1835	1835	1835	5
334	20240802	144100	78488424	1835	1835	1835	1835	300
335	20240802	144000	77937924	1843	1843	1843	1843	0
336	20240802	143900	77937924	1843	1835	1843	1835	23
337	20240802	143800	77895543	1835	1835	1835	1835	0
338	20240802	143700	77895543	1835	1840	1840	1835	4089
339	20240802	143600	70379148	1840	1841	1841	1840	5961
340	20240802	143500	59409653	1841	1841	1841	1841	500
341	20240802	143400	58489153	1841	1841	1841	1841	0
342	20240802	143300	58489153	1841	1841	1841	1841	0
343	20240802	143200	58489153	1841	1842	1842	1841	819
344	20240802	143100	56980800	1847	1847	1847	1847	0
345	20240802	143000	56980800	1847	1847	1847	1847	0
346	20240802	142900	56980800	1847	1847	1847	1847	0
347	20240802	142800	56980800	1847	1847	1847	1847	0
348	20240802	142700	56980800	1847	1847	1847	1847	0
349	20240802	142600	56980800	1847	1847	1847	1847	0
350	20240802	142500	56980800	1847	1847	1847	1847	0
351	20240802	142400	56980800	1847	1847	1847	1847	1
352	20240802	142300	56978953	1842	1842	1842	1842	0
353	20240802	142200	56978953	1842	1842	1842	1842	0
354	20240802	142100	56978953	1842	1842	1842	1842	0
355	20240802	142000	56978953	1842	1842	1842	1842	0
356	20240802	141900	56978953	1842	1842	1842	1842	0
357	20240802	141800	56978953	1842	1842	1842	1842	0
358	20240802	141700	56978953	1842	1842	1842	1842	0
359	20240802	141600	56978953	1842	1842	1842	1842	25
360	20240802	141500	56932903	1842	1842	1842	1842	403
361	20240802	141400	56190577	1843	1843	1843	1843	0
362	20240802	141300	56190577	1843	1843	1843	1843	0
363	20240802	141200	56190577	1843	1843	1843	1843	0
364	20240802	141100	56190577	1843	1843	1843	1843	72
365	20240802	141000	56057881	1850	1850	1850	1850	0
366	20240802	140900	56057881	1850	1850	1850	1850	0
367	20240802	140800	56057881	1850	1850	1850	1850	0
368	20240802	140700	56057881	1850	1849	1850	1849	31
369	20240802	140600	56000549	1851	1851	1851	1851	0
370	20240802	140500	56000549	1851	1851	1851	1851	0
371	20240802	140400	56000549	1851	1851	1851	1851	0
372	20240802	140300	56000549	1851	1851	1851	1851	0
373	20240802	140200	56000549	1851	1851	1851	1851	0
374	20240802	140100	56000549	1851	1851	1851	1851	0
375	20240802	140000	56000549	1851	1851	1851	1851	0
376	20240802	135900	56000549	1851	1851	1851	1851	0
377	20240802	135800	56000549	1851	1851	1851	1851	0
378	20240802	135700	56000549	1851	1851	1851	1851	27
379	20240802	135600	55950572	1850	1850	1850	1850	0
380	20240802	135500	55950572	1850	1850	1850	1850	0
381	20240802	135400	55950572	1850	1850	1850	1850	0
382	20240802	135300	55950572	1850	1850	1850	1850	0
383	20240802	135200	55950572	1850	1849	1850	1849	37
384	20240802	135100	55882142	1843	1843	1843	1843	0
385	20240802	135000	55882142	1843	1843	1843	1843	58
386	20240802	134900	55775248	1851	1851	1851	1851	0
387	20240802	134800	55775248	1851	1851	1851	1851	0
388	20240802	134700	55775248	1851	1851	1851	1851	0
389	20240802	134600	55775248	1851	1851	1851	1851	0
390	20240802	134500	55775248	1851	1851	1851	1851	0
391	20240802	134400	55775248	1851	1851	1851	1851	0
392	20240802	134300	55775248	1851	1851	1851	1851	0
393	20240802	134200	55775248	1851	1851	1851	1851	0
394	20240802	134100	55775248	1851	1851	1851	1851	0
395	20240802	134000	55775248	1851	1851	1851	1851	0
396	20240802	133900	55775248	1851	1851	1851	1851	0
397	20240802	133800	55775248	1851	1851	1851	1851	57
398	20240802	133700	55669741	1851	1851	1851	1851	1
399	20240802	133600	55667890	1851	1851	1851	1851	37
400	20240802	133500	55599403	1851	1851	1851	1851	0
401	20240802	133400	55599403	1851	1851	1851	1851	2
402	20240802	133300	55595701	1851	1851	1851	1851	69
403	20240802	133200	55467982	1851	1851	1851	1851	0
404	20240802	133100	55467982	1851	1851	1851	1851	8
405	20240802	133000	55453174	1851	1851	1851	1851	26
406	20240802	132900	55405048	1852	1852	1852	1852	0
407	20240802	132800	55405048	1852	1852	1852	1852	0
408	20240802	132700	55405048	1852	1852	1852	1852	0
409	20240802	132600	55405048	1852	1852	1852	1852	0
410	20240802	132500	55405048	1852	1852	1852	1852	0
411	20240802	132400	55405048	1852	1852	1852	1852	0
412	20240802	132300	55405048	1852	1852	1852	1852	0
413	20240802	132200	55405048	1852	1852	1852	1852	1
414	20240802	132100	55403196	1842	1852	1852	1842	65
415	20240802	132000	55283456	1842	1842	1842	1842	19
416	20240802	131900	55248458	1851	1851	1851	1851	0
417	20240802	131800	55248458	1851	1848	1851	1848	103
418	20240802	131700	55058042	1851	1851	1851	1851	0
419	20240802	131600	55058042	1851	1851	1851	1851	0
420	20240802	131500	55058042	1851	1851	1851	1851	0
421	20240802	131400	55058042	1851	1851	1851	1851	0
422	20240802	131300	55058042	1851	1851	1851	1851	0
423	20240802	131200	55058042	1851	1851	1851	1851	0
424	20240802	131100	55058042	1851	1851	1851	1851	0
425	20240802	131000	55058042	1851	1851	1851	1851	0
426	20240802	130900	55058042	1851	1851	1851	1851	1000
427	20240802	130800	53207042	1853	1853	1853	1853	0
428	20240802	130700	53207042	1853	1853	1853	1853	0
429	20240802	130600	53207042	1853	1853	1853	1853	0
430	20240802	130500	53207042	1853	1853	1853	1853	1
431	20240802	130400	53205189	1840	1840	1840	1840	0
432	20240802	130300	53205189	1840	1855	1855	1840	3977
433	20240802	130200	45877247	1855	1855	1855	1855	0
434	20240802	130100	45877247	1855	1855	1855	1855	0
435	20240802	130000	45877247	1855	1855	1855	1855	0
436	20240802	125900	45877247	1855	1855	1855	1855	0
437	20240802	125800	45877247	1855	1855	1855	1855	0
438	20240802	125700	45877247	1855	1855	1855	1855	0
439	20240802	125600	45877247	1855	1855	1855	1855	0
440	20240802	125500	45877247	1855	1855	1855	1855	0
441	20240802	125400	45877247	1855	1855	1855	1855	0
442	20240802	125300	45877247	1855	1856	1856	1855	2589
443	20240802	125200	41072073	1857	1858	1858	1857	510
444	20240802	125100	40124718	1858	1858	1858	1858	0
445	20240802	125000	40124718	1858	1858	1858	1858	305
446	20240802	124900	39558028	1861	1861	1861	1861	0
447	20240802	124800	39558028	1861	1861	1861	1861	0
448	20240802	124700	39558028	1861	1860	1861	1860	54
449	20240802	124600	39457551	1860	1860	1860	1860	0
450	20240802	124500	39457551	1860	1860	1860	1860	0
451	20240802	124400	39457551	1860	1860	1860	1860	0
452	20240802	124300	39457551	1860	1860	1860	1860	0
453	20240802	124200	39457551	1860	1860	1860	1860	0
454	20240802	124100	39457551	1860	1860	1860	1860	0
455	20240802	124000	39457551	1860	1860	1860	1860	578
456	20240802	123900	38382471	1860	1860	1860	1860	0
457	20240802	123800	38382471	1860	1860	1860	1860	0
458	20240802	123700	38382471	1860	1860	1860	1860	0
459	20240802	123600	38382471	1860	1860	1860	1860	0
460	20240802	123500	38382471	1860	1860	1860	1860	0
461	20240802	123400	38382471	1860	1860	1860	1860	0
462	20240802	123300	38382471	1860	1860	1860	1860	0
463	20240802	123200	38382471	1860	1860	1860	1860	0
464	20240802	123100	38382471	1860	1860	1860	1860	0
465	20240802	123000	38382471	1860	1860	1860	1860	0
466	20240802	122900	38382471	1860	1860	1860	1860	0
467	20240802	122800	38382471	1860	1860	1860	1860	0
468	20240802	122700	38382471	1860	1860	1860	1860	22
469	20240802	122600	38341551	1861	1861	1861	1861	300
470	20240802	122500	37783251	1862	1862	1862	1862	0
471	20240802	122400	37783251	1862	1862	1862	1862	0
472	20240802	122300	37783251	1862	1862	1862	1862	0
473	20240802	122200	37783251	1862	1862	1862	1862	0
474	20240802	122100	37783251	1862	1862	1862	1862	0
475	20240802	122000	37783251	1862	1862	1862	1862	0
476	20240802	121900	37783251	1862	1862	1862	1862	0
477	20240802	121800	37783251	1862	1862	1862	1862	56
478	20240802	121700	37678979	1862	1862	1862	1862	0
479	20240802	121600	37678979	1862	1862	1862	1862	0
480	20240802	121500	37678979	1862	1862	1862	1862	0
481	20240802	121400	37678979	1862	1862	1862	1862	0
482	20240802	121300	37678979	1862	1862	1862	1862	0
483	20240802	121200	37678979	1862	1862	1862	1862	0
484	20240802	121100	37678979	1862	1862	1862	1862	0
485	20240802	121000	37678979	1862	1862	1862	1862	72
486	20240802	120900	37544915	1866	1866	1866	1866	0
487	20240802	120800	37544915	1866	1866	1866	1866	0
488	20240802	120700	37544915	1866	1866	1866	1866	0
489	20240802	120600	37544915	1866	1866	1866	1866	0
490	20240802	120500	37544915	1866	1866	1866	1866	0
491	20240802	120400	37544915	1866	1866	1866	1866	0
492	20240802	120300	37544915	1866	1866	1866	1866	0
493	20240802	120200	37544915	1866	1866	1866	1866	0
494	20240802	120100	37544915	1866	1866	1866	1866	0
495	20240802	120000	37544915	1866	1866	1866	1866	0
496	20240802	115900	37544915	1866	1866	1866	1866	0
497	20240802	115800	37544915	1866	1866	1866	1866	0
498	20240802	115700	37544915	1866	1866	1866	1866	0
499	20240802	115600	37544915	1866	1866	1866	1866	0
500	20240802	115500	37544915	1866	1866	1866	1866	0
501	20240802	115400	37544915	1866	1866	1866	1866	0
502	20240802	115300	37544915	1866	1866	1866	1866	0
503	20240802	115200	37544915	1866	1866	1866	1866	0
504	20240802	115100	37544915	1866	1866	1866	1866	0
505	20240802	115000	37544915	1866	1866	1866	1866	0
506	20240802	114900	37544915	1866	1866	1866	1866	0
507	20240802	114800	37544915	1866	1866	1866	1866	2451
508	20240802	114700	32971349	1871	1871	1871	1871	0
509	20240802	114600	32971349	1871	1871	1871	1871	0
510	20240802	114500	32971349	1871	1871	1871	1871	0
511	20240802	114400	32971349	1871	1871	1871	1871	0
512	20240802	114300	32971349	1871	1871	1871	1871	0
513	20240802	114200	32971349	1871	1871	1871	1871	0
514	20240802	114100	32971349	1871	1871	1871	1871	0
515	20240802	114000	32971349	1871	1871	1871	1871	1
516	20240802	113900	32969478	1867	1867	1867	1867	0
517	20240802	113800	32969478	1867	1867	1867	1867	0
518	20240802	113700	32969478	1867	1867	1867	1867	239
519	20240802	113600	32523265	1870	1870	1870	1870	483
520	20240802	113500	31620055	1871	1871	1871	1871	0
521	20240802	113400	31620055	1871	1871	1871	1871	0
522	20240802	113300	31620055	1871	1871	1871	1871	0
523	20240802	113200	31620055	1871	1871	1871	1871	0
524	20240802	113100	31620055	1871	1871	1871	1871	0
525	20240802	113000	31620055	1871	1871	1871	1871	0
526	20240802	112900	31620055	1871	1871	1871	1871	0
527	20240802	112800	31620055	1871	1871	1871	1871	0
528	20240802	112700	31620055	1871	1871	1871	1871	0
529	20240802	112600	31620055	1871	1871	1871	1871	103
530	20240802	112500	31427342	1871	1871	1871	1871	0
531	20240802	112400	31427342	1871	1871	1871	1871	0
532	20240802	112300	31427342	1871	1871	1871	1871	0
533	20240802	112200	31427342	1871	1871	1871	1871	0
534	20240802	112100	31427342	1871	1871	1871	1871	18
535	20240802	112000	31393664	1871	1871	1871	1871	0
536	20240802	111900	31393664	1871	1871	1871	1871	0
537	20240802	111800	31393664	1871	1871	1871	1871	0
538	20240802	111700	31393664	1871	1871	1871	1871	0
539	20240802	111600	31393664	1871	1871	1871	1871	18
540	20240802	111500	31359986	1871	1871	1871	1871	0
541	20240802	111400	31359986	1871	1871	1871	1871	0
542	20240802	111300	31359986	1871	1871	1871	1871	1
543	20240802	111200	31358115	1871	1871	1871	1871	0
544	20240802	111100	31358115	1871	1871	1871	1871	18
545	20240802	111000	31324437	1871	1871	1871	1871	0
546	20240802	110900	31324437	1871	1871	1871	1871	0
547	20240802	110800	31324437	1871	1871	1871	1871	0
548	20240802	110700	31324437	1871	1871	1871	1871	0
549	20240802	110600	31324437	1871	1871	1871	1871	0
550	20240802	110500	31324437	1871	1871	1871	1871	0
551	20240802	110400	31324437	1871	1871	1871	1871	0
552	20240802	110300	31324437	1871	1871	1871	1871	0
553	20240802	110200	31324437	1871	1871	1871	1871	48
554	20240802	110100	31234629	1870	1870	1870	1870	0
555	20240802	110000	31234629	1870	1870	1870	1870	0
556	20240802	105900	31234629	1870	1870	1870	1870	0
557	20240802	105800	31234629	1870	1870	1870	1870	0
558	20240802	105700	31234629	1870	1870	1870	1870	0
559	20240802	105600	31234629	1870	1870	1870	1870	17
560	20240802	105500	31202839	1871	1871	1871	1871	0
561	20240802	105400	31202839	1871	1871	1871	1871	0
562	20240802	105300	31202839	1871	1871	1871	1871	0
563	20240802	105200	31202839	1871	1871	1871	1871	4
564	20240802	105100	31195355	1871	1871	1871	1871	0
565	20240802	105000	31195355	1871	1871	1871	1871	18
566	20240802	104900	31161677	1871	1871	1871	1871	0
567	20240802	104800	31161677	1871	1871	1871	1871	0
568	20240802	104700	31161677	1871	1871	1871	1871	0
569	20240802	104600	31161677	1871	1871	1871	1871	0
570	20240802	104500	31161677	1871	1871	1871	1871	0
571	20240802	104400	31161677	1871	1871	1871	1871	0
572	20240802	104300	31161677	1871	1871	1871	1871	0
573	20240802	104200	31161677	1871	1871	1871	1871	0
574	20240802	104100	31161677	1871	1871	1871	1871	0
575	20240802	104000	31161677	1871	1871	1871	1871	0
576	20240802	103900	31161677	1871	1871	1871	1871	0
577	20240802	103800	31161677	1871	1871	1871	1871	0
578	20240802	103700	31161677	1871	1871	1871	1871	0
579	20240802	103600	31161677	1871	1871	1871	1871	0
580	20240802	103500	31161677	1871	1871	1871	1871	0
581	20240802	103400	31161677	1871	1871	1871	1871	0
582	20240802	103300	31161677	1871	1871	1871	1871	0
583	20240802	103200	31161677	1871	1871	1871	1871	0
584	20240802	103100	31161677	1871	1871	1871	1871	0
585	20240802	103000	31161677	1871	1871	1871	1871	0
586	20240802	102900	31161677	1871	1871	1871	1871	0
587	20240802	102800	31161677	1871	1870	1871	1870	21
588	20240802	102700	31122403	1871	1871	1871	1871	0
589	20240802	102600	31122403	1871	1869	1871	1869	230
590	20240802	102500	30692437	1867	1867	1867	1867	0
591	20240802	102400	30692437	1867	1867	1867	1867	0
592	20240802	102300	30692437	1867	1867	1867	1867	0
593	20240802	102200	30692437	1867	1867	1867	1867	0
594	20240802	102100	30692437	1867	1867	1867	1867	54
595	20240802	102000	30591619	1870	1870	1870	1870	0
596	20240802	101900	30591619	1870	1870	1870	1870	40
597	20240802	101800	30516819	1871	1871	1871	1871	0
598	20240802	101700	30516819	1871	1871	1871	1871	0
599	20240802	101600	30516819	1871	1871	1871	1871	0
600	20240802	101500	30516819	1871	1871	1871	1871	1
601	20240802	101400	30514948	1866	1867	1867	1866	2481
602	20240802	101300	25884489	1872	1872	1872	1872	0
603	20240802	101200	25884489	1872	1872	1872	1872	0
604	20240802	101100	25884489	1872	1872	1872	1872	0
605	20240802	101000	25884489	1872	1872	1872	1872	0
606	20240802	100900	25884489	1872	1872	1872	1872	0
607	20240802	100800	25884489	1872	1872	1872	1872	0
608	20240802	100700	25884489	1872	1872	1872	1872	0
609	20240802	100600	25884489	1872	1872	1872	1872	0
610	20240802	100500	25884489	1872	1872	1872	1872	0
611	20240802	100400	25884489	1872	1872	1872	1872	0
612	20240802	100300	25884489	1872	1872	1872	1872	1
613	20240802	100200	25882617	1866	1866	1866	1866	0
614	20240802	100100	25882617	1866	1866	1866	1866	0
615	20240802	100000	25882617	1866	1866	1866	1866	0
616	20240802	095900	25882617	1866	1866	1866	1866	0
617	20240802	095800	25882617	1866	1866	1866	1866	0
618	20240802	095700	25882617	1866	1866	1866	1866	0
619	20240802	095600	25882617	1866	1866	1866	1866	0
620	20240802	095500	25882617	1866	1866	1866	1866	0
621	20240802	095400	25882617	1866	1866	1866	1866	0
622	20240802	095300	25882617	1866	1866	1866	1866	0
623	20240802	095200	25882617	1866	1862	1866	1862	1597
624	20240802	095100	22904874	1861	1861	1861	1861	0
625	20240802	095000	22904874	1861	1861	1861	1861	0
626	20240802	094900	22904874	1861	1861	1861	1861	0
627	20240802	094800	22904874	1861	1861	1861	1861	0
628	20240802	094700	22904874	1861	1861	1861	1861	11
629	20240802	094600	22884403	1866	1861	1866	1861	1000
630	20240802	094500	21021356	1862	1862	1862	1862	0
631	20240802	094400	21021356	1862	1860	1862	1860	411
632	20240802	094300	20256826	1860	1860	1860	1860	11
633	20240802	094200	20236366	1857	1857	1857	1857	100
634	20240802	094100	20050666	1861	1861	1861	1861	1
635	20240802	094000	20048805	1856	1856	1856	1856	0
636	20240802	093900	20048805	1856	1856	1856	1856	1
637	20240802	093800	20046949	1857	1857	1857	1857	0
638	20240802	093700	20046949	1857	1857	1857	1857	81
639	20240802	093600	19896532	1861	1861	1861	1861	0
640	20240802	093500	19896532	1861	1861	1861	1861	0
641	20240802	093400	19896532	1861	1861	1861	1861	166
642	20240802	093300	19587606	1856	1856	1856	1856	0
643	20240802	093200	19587606	1856	1856	1856	1856	0
644	20240802	093100	19587606	1856	1856	1856	1856	0
645	20240802	093000	19587606	1856	1856	1856	1856	0
646	20240802	092900	19587606	1856	1856	1856	1856	0
647	20240802	092800	19587606	1856	1856	1856	1856	0
648	20240802	092700	19587606	1856	1857	1857	1856	1500
649	20240802	092600	16803593	1861	1861	1861	1861	0
650	20240802	092500	16803593	1861	1861	1861	1861	0
651	20240802	092400	16803593	1861	1861	1861	1861	1
652	20240802	092300	16801732	1856	1856	1856	1856	0
653	20240802	092200	16801732	1856	1856	1856	1856	70
654	20240802	092100	16671812	1856	1856	1856	1856	0
655	20240802	092000	16671812	1856	1856	1856	1856	307
656	20240802	091900	16102020	1856	1856	1856	1856	0
657	20240802	091800	16102020	1856	1856	1856	1856	276
658	20240802	091700	15589764	1861	1863	1863	1861	2558
659	20240802	091600	10826678	1863	1863	1863	1863	1
660	20240802	091500	10824815	1863	1863	1863	1863	0
661	20240802	091400	10824815	1863	1863	1863	1863	0
662	20240802	091300	10824815	1863	1863	1863	1863	1695
663	20240802	091200	7667030	1865	1866	1866	1865	44
664	20240802	091100	7584968	1874	1879	1879	1874	3012
665	20240802	091000	1934138	1879	1879	1879	1879	1
666	20240802	090900	1932259	1891	1891	1891	1891	10
667	20240802	090800	1913349	1891	1891	1891	1891	10
668	20240802	090700	1894439	1892	1892	1892	1892	0
669	20240802	090600	1894439	1892	1892	1892	1892	0
670	20240802	090500	1894439	1892	1892	1892	1892	49
671	20240802	090400	1801731	1896	1896	1896	1896	0
672	20240802	090300	1801731	1896	1896	1896	1896	0
673	20240802	090200	1801731	1896	1896	1896	1896	0
674	20240802	090100	1801731	1896	1911	1911	1896	30
675	20240802	090000	1744551	1911	1911	1911	1905	913