KissMeData/126640/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201500	35683142	1343	1343	1343	1343	626
3	20240802	201400	35683142	1343	1343	1343	1343	0
4	20240802	201300	35683142	1343	1343	1343	1343	0
5	20240802	201200	35683142	1343	1343	1343	1343	0
6	20240802	201100	35683142	1343	1343	1343	1343	0
7	20240802	201000	35683142	1343	1343	1343	1343	0
8	20240802	200900	35683142	1343	1343	1343	1343	0
9	20240802	200800	35683142	1343	1343	1343	1343	0
10	20240802	200700	35683142	1343	1343	1343	1343	0
11	20240802	200600	35683142	1343	1343	1343	1343	0
12	20240802	200500	35683142	1343	1343	1343	1343	0
13	20240802	200400	35683142	1343	1343	1343	1343	0
14	20240802	200300	35683142	1343	1343	1343	1343	0
15	20240802	200200	35683142	1343	1343	1343	1343	0
16	20240802	200100	35683142	1343	1343	1343	1343	0
17	20240802	200000	35683142	1343	1343	1343	1343	0
18	20240802	195900	35683142	1343	1343	1343	1343	0
19	20240802	195800	35683142	1343	1343	1343	1343	0
20	20240802	195700	35683142	1343	1343	1343	1343	0
21	20240802	195600	35683142	1343	1343	1343	1343	0
22	20240802	195500	35683142	1343	1343	1343	1343	0
23	20240802	195400	35683142	1343	1343	1343	1343	0
24	20240802	195300	35683142	1343	1343	1343	1343	0
25	20240802	195200	35683142	1343	1343	1343	1343	0
26	20240802	195100	35683142	1343	1343	1343	1343	0
27	20240802	195000	35683142	1343	1343	1343	1343	0
28	20240802	194900	35683142	1343	1343	1343	1343	0
29	20240802	194800	35683142	1343	1343	1343	1343	0
30	20240802	194700	35683142	1343	1343	1343	1343	0
31	20240802	194600	35683142	1343	1343	1343	1343	0
32	20240802	194500	35683142	1343	1343	1343	1343	626
33	20240802	194400	35683142	1343	1343	1343	1343	0
34	20240802	194300	35683142	1343	1343	1343	1343	0
35	20240802	194200	35683142	1343	1343	1343	1343	0
36	20240802	194100	35683142	1343	1343	1343	1343	0
37	20240802	194000	35683142	1343	1343	1343	1343	0
38	20240802	193900	35683142	1343	1343	1343	1343	0
39	20240802	193800	35683142	1343	1343	1343	1343	0
40	20240802	193700	35683142	1343	1343	1343	1343	0
41	20240802	193600	35683142	1343	1343	1343	1343	0
42	20240802	193500	35683142	1343	1343	1343	1343	0
43	20240802	193400	35683142	1343	1343	1343	1343	0
44	20240802	193300	35683142	1343	1343	1343	1343	0
45	20240802	193200	35683142	1343	1343	1343	1343	0
46	20240802	193100	35683142	1343	1343	1343	1343	0
47	20240802	193000	35683142	1343	1343	1343	1343	0
48	20240802	192900	35683142	1343	1343	1343	1343	0
49	20240802	192800	35683142	1343	1343	1343	1343	0
50	20240802	192700	35683142	1343	1343	1343	1343	0
51	20240802	192600	35683142	1343	1343	1343	1343	0
52	20240802	192500	35683142	1343	1343	1343	1343	0
53	20240802	192400	35683142	1343	1343	1343	1343	0
54	20240802	192300	35683142	1343	1343	1343	1343	0
55	20240802	192200	35683142	1343	1343	1343	1343	0
56	20240802	192100	35683142	1343	1343	1343	1343	0
57	20240802	192000	35683142	1343	1343	1343	1343	0
58	20240802	191900	35683142	1343	1343	1343	1343	0
59	20240802	191800	35683142	1343	1343	1343	1343	0
60	20240802	191700	35683142	1343	1343	1343	1343	0
61	20240802	191600	35683142	1343	1343	1343	1343	0
62	20240802	191500	35683142	1343	1343	1343	1343	626
63	20240802	191400	35683142	1343	1343	1343	1343	0
64	20240802	191300	35683142	1343	1343	1343	1343	0
65	20240802	191200	35683142	1343	1343	1343	1343	0
66	20240802	191100	35683142	1343	1343	1343	1343	0
67	20240802	191000	35683142	1343	1343	1343	1343	0
68	20240802	190900	35683142	1343	1343	1343	1343	0
69	20240802	190800	35683142	1343	1343	1343	1343	0
70	20240802	190700	35683142	1343	1343	1343	1343	0
71	20240802	190600	35683142	1343	1343	1343	1343	0
72	20240802	190500	35683142	1343	1343	1343	1343	0
73	20240802	190400	35683142	1343	1343	1343	1343	0
74	20240802	190300	35683142	1343	1343	1343	1343	0
75	20240802	190200	35683142	1343	1343	1343	1343	0
76	20240802	190100	35683142	1343	1343	1343	1343	0
77	20240802	190000	35683142	1343	1343	1343	1343	0
78	20240802	185900	35683142	1343	1343	1343	1343	0
79	20240802	185800	35683142	1343	1343	1343	1343	0
80	20240802	185700	35683142	1343	1343	1343	1343	0
81	20240802	185600	35683142	1343	1343	1343	1343	0
82	20240802	185500	35683142	1343	1343	1343	1343	0
83	20240802	185400	35683142	1343	1343	1343	1343	0
84	20240802	185300	35683142	1343	1343	1343	1343	0
85	20240802	185200	35683142	1343	1343	1343	1343	0
86	20240802	185100	35683142	1343	1343	1343	1343	0
87	20240802	185000	35683142	1343	1343	1343	1343	0
88	20240802	184900	35683142	1343	1343	1343	1343	0
89	20240802	184800	35683142	1343	1343	1343	1343	0
90	20240802	184700	35683142	1343	1343	1343	1343	0
91	20240802	184600	35683142	1343	1343	1343	1343	0
92	20240802	184500	35683142	1343	1343	1343	1343	626
93	20240802	184400	35683142	1343	1343	1343	1343	0
94	20240802	184300	35683142	1343	1343	1343	1343	0
95	20240802	184200	35683142	1343	1343	1343	1343	0
96	20240802	184100	35683142	1343	1343	1343	1343	0
97	20240802	184000	35683142	1343	1343	1343	1343	0
98	20240802	183900	35683142	1343	1343	1343	1343	0
99	20240802	183800	35683142	1343	1343	1343	1343	0
100	20240802	183700	35683142	1343	1343	1343	1343	0
101	20240802	183600	35683142	1343	1343	1343	1343	0
102	20240802	183500	35683142	1343	1343	1343	1343	0
103	20240802	183400	35683142	1343	1343	1343	1343	0
104	20240802	183300	35683142	1343	1343	1343	1343	0
105	20240802	183200	35683142	1343	1343	1343	1343	0
106	20240802	183100	35683142	1343	1343	1343	1343	0
107	20240802	183000	35683142	1343	1343	1343	1343	0
108	20240802	182900	35683142	1343	1343	1343	1343	0
109	20240802	182800	35683142	1343	1343	1343	1343	0
110	20240802	182700	35683142	1343	1343	1343	1343	0
111	20240802	182600	35683142	1343	1343	1343	1343	0
112	20240802	182500	35683142	1343	1343	1343	1343	0
113	20240802	182400	35683142	1343	1343	1343	1343	0
114	20240802	182300	35683142	1343	1343	1343	1343	0
115	20240802	182200	35683142	1343	1343	1343	1343	0
116	20240802	182100	35683142	1343	1343	1343	1343	0
117	20240802	182000	35683142	1343	1343	1343	1343	0
118	20240802	181900	35683142	1343	1343	1343	1343	0
119	20240802	181800	35683142	1343	1343	1343	1343	0
120	20240802	181700	35683142	1343	1343	1343	1343	0
121	20240802	181600	35683142	1343	1343	1343	1343	0
122	20240802	181500	35683142	1343	1343	1343	1343	626
123	20240802	181400	35683142	1343	1343	1343	1343	0
124	20240802	181300	35683142	1343	1343	1343	1343	0
125	20240802	181200	35683142	1343	1343	1343	1343	0
126	20240802	181100	35683142	1343	1343	1343	1343	0
127	20240802	181000	35683142	1343	1343	1343	1343	0
128	20240802	180900	35683142	1343	1343	1343	1343	0
129	20240802	180800	35683142	1343	1343	1343	1343	0
130	20240802	180700	35683142	1343	1343	1343	1343	0
131	20240802	180600	35683142	1343	1343	1343	1343	0
132	20240802	180500	35683142	1343	1343	1343	1343	0
133	20240802	180400	35683142	1343	1343	1343	1343	0
134	20240802	180300	35683142	1343	1343	1343	1343	0
135	20240802	180200	35683142	1343	1343	1343	1343	0
136	20240802	180100	35683142	1343	1343	1343	1343	0
137	20240802	180000	35683142	1343	1343	1343	1343	0
138	20240802	175900	35683142	1343	1343	1343	1343	0
139	20240802	175800	35683142	1343	1343	1343	1343	0
140	20240802	175700	35683142	1343	1343	1343	1343	0
141	20240802	175600	35683142	1343	1343	1343	1343	0
142	20240802	175500	35683142	1343	1343	1343	1343	0
143	20240802	175400	35683142	1343	1343	1343	1343	0
144	20240802	175300	35683142	1343	1343	1343	1343	0
145	20240802	175200	35683142	1343	1343	1343	1343	0
146	20240802	175100	35683142	1343	1343	1343	1343	0
147	20240802	175000	35683142	1343	1343	1343	1343	0
148	20240802	174900	35683142	1343	1343	1343	1343	0
149	20240802	174800	35683142	1343	1343	1343	1343	0
150	20240802	174700	35683142	1343	1343	1343	1343	0
151	20240802	174600	35683142	1343	1343	1343	1343	0
152	20240802	174500	35683142	1343	1343	1343	1343	626
153	20240802	174400	35683142	1343	1343	1343	1343	0
154	20240802	174300	35683142	1343	1343	1343	1343	0
155	20240802	174200	35683142	1343	1343	1343	1343	0
156	20240802	174100	35683142	1343	1343	1343	1343	0
157	20240802	174000	35683142	1343	1343	1343	1343	0
158	20240802	173900	35683142	1343	1343	1343	1343	0
159	20240802	173800	35683142	1343	1343	1343	1343	0
160	20240802	173700	35683142	1343	1343	1343	1343	0
161	20240802	173600	35683142	1343	1343	1343	1343	0
162	20240802	173500	35683142	1343	1343	1343	1343	0
163	20240802	173400	35683142	1343	1343	1343	1343	0
164	20240802	173300	35683142	1343	1343	1343	1343	0
165	20240802	173200	35683142	1343	1343	1343	1343	0
166	20240802	173100	35683142	1343	1343	1343	1343	0
167	20240802	173000	35683142	1343	1343	1343	1343	0
168	20240802	172900	35683142	1343	1343	1343	1343	0
169	20240802	172800	35683142	1343	1343	1343	1343	0
170	20240802	172700	35683142	1343	1343	1343	1343	0
171	20240802	172600	35683142	1343	1343	1343	1343	0
172	20240802	172500	35683142	1343	1343	1343	1343	0
173	20240802	172400	35683142	1343	1343	1343	1343	0
174	20240802	172300	35683142	1343	1343	1343	1343	0
175	20240802	172200	35683142	1343	1343	1343	1343	0
176	20240802	172100	35683142	1343	1343	1343	1343	0
177	20240802	172000	35683142	1343	1343	1343	1343	0
178	20240802	171900	35683142	1343	1343	1343	1343	0
179	20240802	171800	35683142	1343	1343	1343	1343	0
180	20240802	171700	35683142	1343	1343	1343	1343	0
181	20240802	171600	35683142	1343	1343	1343	1343	0
182	20240802	171500	35683142	1343	1343	1343	1343	626
183	20240802	171400	35683142	1343	1343	1343	1343	0
184	20240802	171300	35683142	1343	1343	1343	1343	0
185	20240802	171200	35683142	1343	1343	1343	1343	0
186	20240802	171100	35683142	1343	1343	1343	1343	0
187	20240802	171000	35683142	1343	1343	1343	1343	0
188	20240802	170900	35683142	1343	1343	1343	1343	0
189	20240802	170800	35683142	1343	1343	1343	1343	0
190	20240802	170700	35683142	1343	1343	1343	1343	0
191	20240802	170600	35683142	1343	1343	1343	1343	0
192	20240802	170500	35683142	1343	1343	1343	1343	0
193	20240802	170400	35683142	1343	1343	1343	1343	0
194	20240802	170300	35683142	1343	1343	1343	1343	0
195	20240802	170200	35683142	1343	1343	1343	1343	0
196	20240802	170100	35683142	1343	1343	1343	1343	0
197	20240802	170000	35683142	1343	1343	1343	1343	0
198	20240802	165900	35683142	1343	1343	1343	1343	0
199	20240802	165800	35683142	1343	1343	1343	1343	0
200	20240802	165700	35683142	1343	1343	1343	1343	0
201	20240802	165600	35683142	1343	1343	1343	1343	0
202	20240802	165500	35683142	1343	1343	1343	1343	0
203	20240802	165400	35683142	1343	1343	1343	1343	0
204	20240802	165300	35683142	1343	1343	1343	1343	0
205	20240802	165200	35683142	1343	1343	1343	1343	0
206	20240802	165100	35683142	1343	1343	1343	1343	0
207	20240802	165000	35683142	1343	1343	1343	1343	0
208	20240802	164900	35683142	1343	1343	1343	1343	0
209	20240802	164800	35683142	1343	1343	1343	1343	0
210	20240802	164700	35683142	1343	1343	1343	1343	0
211	20240802	164600	35683142	1343	1343	1343	1343	0
212	20240802	164500	35683142	1343	1343	1343	1343	626
213	20240802	164400	35683142	1343	1343	1343	1343	0
214	20240802	164300	35683142	1343	1343	1343	1343	0
215	20240802	164200	35683142	1343	1343	1343	1343	0
216	20240802	164100	35683142	1343	1343	1343	1343	0
217	20240802	164000	35683142	1343	1343	1343	1343	0
218	20240802	163900	35683142	1343	1343	1343	1343	0
219	20240802	163800	35683142	1343	1343	1343	1343	0
220	20240802	163700	35683142	1343	1343	1343	1343	0
221	20240802	163600	35683142	1343	1343	1343	1343	0
222	20240802	163500	35683142	1343	1343	1343	1343	0
223	20240802	163400	35683142	1343	1343	1343	1343	0
224	20240802	163300	35683142	1343	1343	1343	1343	0
225	20240802	163200	35683142	1343	1343	1343	1343	0
226	20240802	163100	35683142	1343	1343	1343	1343	0
227	20240802	163000	35683142	1343	1343	1343	1343	0
228	20240802	162900	35683142	1343	1343	1343	1343	0
229	20240802	162800	35683142	1343	1343	1343	1343	0
230	20240802	162700	35683142	1343	1343	1343	1343	0
231	20240802	162600	35683142	1343	1343	1343	1343	0
232	20240802	162500	35683142	1343	1343	1343	1343	0
233	20240802	162400	35683142	1343	1343	1343	1343	0
234	20240802	162300	35683142	1343	1343	1343	1343	0
235	20240802	162200	35683142	1343	1343	1343	1343	0
236	20240802	162100	35683142	1343	1343	1343	1343	0
237	20240802	162000	35683142	1343	1343	1343	1343	0
238	20240802	161900	35683142	1343	1343	1343	1343	0
239	20240802	161800	35683142	1343	1343	1343	1343	0
240	20240802	161700	35683142	1343	1343	1343	1343	0
241	20240802	161600	35683142	1343	1343	1343	1343	0
242	20240802	161500	35683142	1343	1343	1343	1343	626
243	20240802	161400	35683142	1343	1343	1343	1343	0
244	20240802	161300	35683142	1343	1343	1343	1343	0
245	20240802	161200	35683142	1343	1343	1343	1343	0
246	20240802	161100	35683142	1343	1343	1343	1343	0
247	20240802	161000	35683142	1343	1343	1343	1343	0
248	20240802	160900	35683142	1343	1343	1343	1343	0
249	20240802	160800	35683142	1343	1343	1343	1343	0
250	20240802	160700	35683142	1343	1343	1343	1343	0
251	20240802	160600	35683142	1343	1343	1343	1343	0
252	20240802	160500	35683142	1343	1343	1343	1343	0
253	20240802	160400	35683142	1343	1343	1343	1343	0
254	20240802	160300	35683142	1343	1343	1343	1343	0
255	20240802	160200	35683142	1343	1343	1343	1343	0
256	20240802	160100	35683142	1343	1343	1343	1343	0
257	20240802	160000	35683142	1343	1343	1343	1343	0
258	20240802	155900	35683142	1343	1343	1343	1343	0
259	20240802	155800	35683142	1343	1343	1343	1343	0
260	20240802	155700	35683142	1343	1343	1343	1343	0
261	20240802	155600	35683142	1343	1343	1343	1343	0
262	20240802	155500	35683142	1343	1343	1343	1343	0
263	20240802	155400	35683142	1343	1343	1343	1343	0
264	20240802	155300	35683142	1343	1343	1343	1343	0
265	20240802	155200	35683142	1343	1343	1343	1343	0
266	20240802	155100	35683142	1343	1343	1343	1343	0
267	20240802	155000	35683142	1343	1343	1343	1343	0
268	20240802	154900	35683142	1343	1343	1343	1343	0
269	20240802	154800	35683142	1343	1343	1343	1343	0
270	20240802	154700	35683142	1343	1343	1343	1343	0
271	20240802	154600	35683142	1343	1343	1343	1343	0
272	20240802	154500	35683142	1343	1343	1343	1343	626
273	20240802	154400	35683142	1343	1343	1343	1343	0
274	20240802	154300	35683142	1343	1343	1343	1343	0
275	20240802	154200	35683142	1343	1343	1343	1343	0
276	20240802	154100	35683142	1343	1343	1343	1343	0
277	20240802	154000	35683142	1343	1343	1343	1343	0
278	20240802	153900	35683142	1343	1343	1343	1343	0
279	20240802	153800	35683142	1343	1343	1343	1343	0
280	20240802	153700	35683142	1343	1343	1343	1343	0
281	20240802	153600	35683142	1343	1343	1343	1343	0
282	20240802	153500	35683142	1343	1343	1343	1343	0
283	20240802	153400	35683142	1343	1343	1343	1343	0
284	20240802	153300	35683142	1343	1343	1343	1343	0
285	20240802	153200	35683142	1343	1343	1343	1343	0
286	20240802	153100	35683142	1343	1343	1343	1343	0
287	20240802	153000	35683142	1343	1343	1343	1343	626
288	20240802	152900	34842424	1340	1340	1340	1340	0
289	20240802	152800	34842424	1340	1340	1340	1340	0
290	20240802	152700	34842424	1340	1340	1340	1340	0
291	20240802	152600	34842424	1340	1340	1340	1340	0
292	20240802	152500	34842424	1340	1340	1340	1340	0
293	20240802	152400	34842424	1340	1340	1340	1340	0
294	20240802	152300	34842424	1340	1340	1340	1340	0
295	20240802	152200	34842424	1340	1340	1340	1340	0
296	20240802	152100	34842424	1340	1340	1340	1340	0
297	20240802	152000	34842424	1340	1340	1340	1340	0
298	20240802	151900	34842424	1340	1340	1340	1340	0
299	20240802	151800	34842424	1340	1340	1340	1340	96
300	20240802	151700	34713784	1343	1343	1343	1343	6
301	20240802	151600	34705726	1343	1343	1343	1343	9
302	20240802	151500	34693639	1343	1343	1343	1343	0
303	20240802	151400	34693639	1343	1343	1343	1343	22
304	20240802	151300	34664093	1339	1339	1339	1339	0
305	20240802	151200	34664093	1339	1339	1339	1339	0
306	20240802	151100	34664093	1339	1339	1339	1339	0
307	20240802	151000	34664093	1339	1339	1339	1339	1
308	20240802	150900	34662754	1343	1343	1343	1343	0
309	20240802	150800	34662754	1343	1343	1343	1343	0
310	20240802	150700	34662754	1343	1343	1343	1343	0
311	20240802	150600	34662754	1343	1343	1343	1343	12
312	20240802	150500	34646638	1340	1340	1340	1340	0
313	20240802	150400	34646638	1340	1340	1340	1340	25
314	20240802	150300	34613138	1340	1340	1340	1340	0
315	20240802	150200	34613138	1340	1340	1340	1340	0
316	20240802	150100	34613138	1340	1342	1342	1340	2139
317	20240802	150000	31745829	1343	1343	1343	1343	0
318	20240802	145900	31745829	1343	1343	1343	1343	12
319	20240802	145800	31729713	1343	1343	1343	1343	0
320	20240802	145700	31729713	1343	1343	1343	1343	23
321	20240802	145600	31698824	1343	1343	1343	1343	100
322	20240802	145500	31564524	1343	1343	1343	1343	1
323	20240802	145400	31563181	1341	1341	1341	1341	0
324	20240802	145300	31563181	1341	1341	1341	1341	33
325	20240802	145200	31518928	1343	1343	1343	1343	12
326	20240802	145100	31502812	1343	1343	1343	1343	37
327	20240802	145000	31453121	1343	1343	1343	1343	0
328	20240802	144900	31453121	1343	1343	1343	1343	0
329	20240802	144800	31453121	1343	1343	1343	1343	1
330	20240802	144700	31451778	1342	1342	1342	1342	0
331	20240802	144600	31451778	1342	1342	1342	1342	0
332	20240802	144500	31451778	1342	1343	1343	1342	27
333	20240802	144400	31415532	1342	1342	1342	1342	130
334	20240802	144300	31241072	1341	1341	1341	1341	0
335	20240802	144200	31241072	1341	1341	1341	1341	0
336	20240802	144100	31241072	1341	1341	1341	1341	322
337	20240802	144000	30809270	1342	1342	1342	1342	640
338	20240802	143900	29950390	1342	1342	1342	1342	0
339	20240802	143800	29950390	1342	1344	1344	1342	28
340	20240802	143700	29912788	1344	1344	1344	1344	0
341	20240802	143600	29912788	1344	1344	1344	1344	600
342	20240802	143500	29106388	1344	1344	1344	1344	1
343	20240802	143400	29105044	1344	1344	1344	1344	0
344	20240802	143300	29105044	1344	1344	1344	1344	2
345	20240802	143200	29102356	1343	1344	1344	1343	769
346	20240802	143100	28069089	1348	1348	1348	1348	13
347	20240802	143000	28051565	1344	1344	1344	1344	97
348	20240802	142900	27921197	1344	1344	1344	1344	0
349	20240802	142800	27921197	1344	1345	1348	1344	571
350	20240802	142700	27153488	1349	1349	1349	1349	0
351	20240802	142600	27153488	1349	1349	1349	1349	30
352	20240802	142500	27113018	1350	1350	1350	1350	0
353	20240802	142400	27113018	1350	1350	1350	1350	13
354	20240802	142300	27095468	1349	1349	1349	1349	0
355	20240802	142200	27095468	1349	1349	1349	1349	0
356	20240802	142100	27095468	1349	1349	1349	1349	1080
357	20240802	142000	25638548	1349	1349	1349	1349	0
358	20240802	141900	25638548	1349	1349	1349	1349	6
359	20240802	141800	25630454	1352	1352	1352	1352	0
360	20240802	141700	25630454	1352	1352	1352	1352	14
361	20240802	141600	25611526	1350	1350	1350	1350	0
362	20240802	141500	25611526	1350	1350	1350	1350	5
363	20240802	141400	25604776	1350	1350	1350	1350	10
364	20240802	141300	25591276	1356	1356	1356	1356	0
365	20240802	141200	25591276	1356	1356	1356	1356	0
366	20240802	141100	25591276	1356	1356	1356	1356	0
367	20240802	141000	25591276	1356	1356	1356	1356	13
368	20240802	140900	25573648	1349	1349	1349	1349	0
369	20240802	140800	25573648	1349	1349	1349	1349	0
370	20240802	140700	25573648	1349	1349	1349	1349	0
371	20240802	140600	25573648	1349	1349	1349	1349	0
372	20240802	140500	25573648	1349	1349	1349	1349	0
373	20240802	140400	25573648	1349	1349	1349	1349	5
374	20240802	140300	25566903	1350	1356	1356	1350	49
375	20240802	140200	25500675	1350	1350	1350	1350	18
376	20240802	140100	25476375	1350	1350	1350	1350	4
377	20240802	140000	25470975	1349	1349	1349	1349	0
378	20240802	135900	25470975	1349	1349	1349	1349	0
379	20240802	135800	25470975	1349	1349	1349	1349	0
380	20240802	135700	25470975	1349	1349	1349	1349	20
381	20240802	135600	25443995	1356	1356	1356	1356	13
382	20240802	135500	25426367	1349	1349	1349	1349	0
383	20240802	135400	25426367	1349	1349	1349	1349	0
384	20240802	135300	25426367	1349	1350	1350	1349	425
385	20240802	135200	24852637	1356	1356	1356	1356	0
386	20240802	135100	24852637	1356	1356	1356	1356	0
387	20240802	135000	24852637	1356	1356	1356	1356	0
388	20240802	134900	24852637	1356	1356	1356	1356	13
389	20240802	134800	24835009	1356	1356	1356	1356	0
390	20240802	134700	24835009	1356	1356	1356	1356	2
391	20240802	134600	24832297	1358	1358	1358	1358	0
392	20240802	134500	24832297	1358	1358	1358	1358	0
393	20240802	134400	24832297	1358	1352	1358	1352	37
394	20240802	134300	24782099	1352	1352	1352	1352	0
395	20240802	134200	24782099	1352	1352	1352	1352	113
396	20240802	134100	24629323	1352	1352	1352	1352	0
397	20240802	134000	24629323	1352	1352	1352	1352	0
398	20240802	133900	24629323	1352	1352	1352	1352	0
399	20240802	133800	24629323	1352	1352	1352	1352	0
400	20240802	133700	24629323	1352	1352	1352	1352	0
401	20240802	133600	24629323	1352	1352	1352	1352	0
402	20240802	133500	24629323	1352	1352	1352	1352	13
403	20240802	133400	24611747	1352	1352	1352	1352	0
404	20240802	133300	24611747	1352	1352	1352	1352	0
405	20240802	133200	24611747	1352	1352	1352	1352	0
406	20240802	133100	24611747	1352	1352	1352	1352	0
407	20240802	133000	24611747	1352	1352	1352	1352	0
408	20240802	132900	24611747	1352	1352	1352	1352	0
409	20240802	132800	24611747	1352	1352	1352	1352	13
410	20240802	132700	24594171	1352	1352	1352	1352	0
411	20240802	132600	24594171	1352	1352	1352	1352	0
412	20240802	132500	24594171	1352	1352	1352	1352	1
413	20240802	132400	24592819	1350	1351	1351	1350	3344
414	20240802	132300	20076344	1352	1352	1352	1352	0
415	20240802	132200	20076344	1352	1352	1352	1352	0
416	20240802	132100	20076344	1352	1352	1352	1352	36
417	20240802	132000	20027672	1352	1352	1352	1352	0
418	20240802	131900	20027672	1352	1352	1352	1352	0
419	20240802	131800	20027672	1352	1352	1352	1352	0
420	20240802	131700	20027672	1352	1352	1352	1352	0
421	20240802	131600	20027672	1352	1352	1352	1352	1361
422	20240802	131500	18187600	1353	1353	1353	1353	243
423	20240802	131400	17858821	1358	1358	1358	1358	13
424	20240802	131300	17841167	1359	1359	1359	1359	0
425	20240802	131200	17841167	1359	1359	1359	1359	0
426	20240802	131100	17841167	1359	1359	1359	1359	0
427	20240802	131000	17841167	1359	1359	1359	1359	0
428	20240802	130900	17841167	1359	1359	1359	1359	0
429	20240802	130800	17841167	1359	1359	1359	1359	0
430	20240802	130700	17841167	1359	1359	1359	1359	13
431	20240802	130600	17823500	1359	1359	1359	1359	0
432	20240802	130500	17823500	1359	1359	1359	1359	0
433	20240802	130400	17823500	1359	1359	1359	1359	0
434	20240802	130300	17823500	1359	1359	1359	1359	0
435	20240802	130200	17823500	1359	1359	1359	1359	0
436	20240802	130100	17823500	1359	1359	1359	1359	1
437	20240802	130000	17822141	1359	1359	1359	1359	13
438	20240802	125900	17804474	1359	1359	1359	1359	0
439	20240802	125800	17804474	1359	1359	1359	1359	0
440	20240802	125700	17804474	1359	1359	1359	1359	0
441	20240802	125600	17804474	1359	1359	1359	1359	0
442	20240802	125500	17804474	1359	1359	1359	1359	0
443	20240802	125400	17804474	1359	1359	1359	1359	0
444	20240802	125300	17804474	1359	1359	1359	1359	13
445	20240802	125200	17786807	1359	1359	1359	1359	0
446	20240802	125100	17786807	1359	1359	1359	1359	0
447	20240802	125000	17786807	1359	1359	1359	1359	0
448	20240802	124900	17786807	1359	1359	1359	1359	0
449	20240802	124800	17786807	1359	1359	1359	1359	0
450	20240802	124700	17786807	1359	1359	1359	1359	0
451	20240802	124600	17786807	1359	1359	1359	1359	1
452	20240802	124500	17785448	1353	1353	1353	1353	0
453	20240802	124400	17785448	1353	1353	1353	1353	0
454	20240802	124300	17785448	1353	1357	1357	1353	1235
455	20240802	124200	16111227	1359	1359	1359	1359	0
456	20240802	124100	16111227	1359	1359	1359	1359	0
457	20240802	124000	16111227	1359	1359	1359	1359	0
458	20240802	123900	16111227	1359	1359	1359	1359	0
459	20240802	123800	16111227	1359	1359	1359	1359	0
460	20240802	123700	16111227	1359	1359	1359	1359	0
461	20240802	123600	16111227	1359	1359	1359	1359	0
462	20240802	123500	16111227	1359	1359	1359	1359	0
463	20240802	123400	16111227	1359	1359	1359	1359	0
464	20240802	123300	16111227	1359	1359	1359	1359	0
465	20240802	123200	16111227	1359	1359	1359	1359	8
466	20240802	123100	16100355	1359	1359	1359	1359	0
467	20240802	123000	16100355	1359	1359	1359	1359	0
468	20240802	122900	16100355	1359	1359	1359	1359	23
469	20240802	122800	16069098	1359	1356	1359	1356	29
470	20240802	122700	16029708	1356	1356	1356	1356	0
471	20240802	122600	16029708	1356	1356	1356	1356	223
472	20240802	122500	15727320	1359	1359	1359	1359	0
473	20240802	122400	15727320	1359	1359	1359	1359	0
474	20240802	122300	15727320	1359	1359	1359	1359	0
475	20240802	122200	15727320	1359	1359	1359	1359	0
476	20240802	122100	15727320	1359	1359	1359	1359	0
477	20240802	122000	15727320	1359	1359	1359	1359	0
478	20240802	121900	15727320	1359	1359	1359	1359	0
479	20240802	121800	15727320	1359	1359	1359	1359	0
480	20240802	121700	15727320	1359	1359	1359	1359	0
481	20240802	121600	15727320	1359	1359	1359	1359	0
482	20240802	121500	15727320	1359	1359	1359	1359	0
483	20240802	121400	15727320	1359	1359	1359	1359	0
484	20240802	121300	15727320	1359	1359	1359	1359	1
485	20240802	121200	15725961	1357	1358	1358	1357	146
486	20240802	121100	15527703	1359	1359	1359	1359	4
487	20240802	121000	15522267	1358	1361	1361	1358	2862
488	20240802	120900	11631719	1361	1361	1361	1361	0
489	20240802	120800	11631719	1361	1361	1361	1361	0
490	20240802	120700	11631719	1361	1361	1361	1361	0
491	20240802	120600	11631719	1361	1361	1361	1361	0
492	20240802	120500	11631719	1361	1361	1361	1361	0
493	20240802	120400	11631719	1361	1362	1362	1361	1800
494	20240802	120300	9181433	1362	1362	1362	1362	0
495	20240802	120200	9181433	1362	1362	1362	1362	0
496	20240802	120100	9181433	1362	1362	1362	1362	0
497	20240802	120000	9181433	1362	1362	1362	1362	506
498	20240802	115900	8492261	1363	1369	1369	1363	854
499	20240802	115800	7328253	1363	1363	1363	1363	0
500	20240802	115700	7328253	1363	1363	1363	1363	0
501	20240802	115600	7328253	1363	1363	1363	1363	0
502	20240802	115500	7328253	1363	1363	1363	1363	0
503	20240802	115400	7328253	1363	1364	1364	1363	104
504	20240802	115300	7186413	1365	1365	1365	1365	0
505	20240802	115200	7186413	1365	1365	1365	1365	0
506	20240802	115100	7186413	1365	1365	1365	1365	0
507	20240802	115000	7186413	1365	1365	1365	1365	0
508	20240802	114900	7186413	1365	1365	1365	1365	0
509	20240802	114800	7186413	1365	1365	1365	1365	0
510	20240802	114700	7186413	1365	1365	1365	1365	2
511	20240802	114600	7183683	1364	1364	1364	1364	0
512	20240802	114500	7183683	1364	1364	1364	1364	0
513	20240802	114400	7183683	1364	1364	1364	1364	0
514	20240802	114300	7183683	1364	1364	1364	1364	0
515	20240802	114200	7183683	1364	1364	1364	1364	0
516	20240802	114100	7183683	1364	1364	1364	1364	0
517	20240802	114000	7183683	1364	1364	1364	1364	0
518	20240802	113900	7183683	1364	1364	1364	1364	0
519	20240802	113800	7183683	1364	1364	1364	1364	0
520	20240802	113700	7183683	1364	1364	1364	1364	0
521	20240802	113600	7183683	1364	1364	1364	1364	210
522	20240802	113500	6897243	1364	1364	1364	1364	0
523	20240802	113400	6897243	1364	1364	1364	1364	0
524	20240802	113300	6897243	1364	1364	1364	1364	0
525	20240802	113200	6897243	1364	1364	1364	1364	2
526	20240802	113100	6894515	1364	1364	1364	1364	513
527	20240802	113000	6194783	1364	1364	1364	1364	0
528	20240802	112900	6194783	1364	1365	1365	1364	896
529	20240802	112800	4972238	1365	1365	1365	1365	439
530	20240802	112700	4373003	1365	1365	1365	1365	175
531	20240802	112600	4134128	1365	1365	1365	1365	0
532	20240802	112500	4134128	1365	1365	1365	1365	0
533	20240802	112400	4134128	1365	1365	1365	1365	0
534	20240802	112300	4134128	1365	1365	1365	1365	0
535	20240802	112200	4134128	1365	1365	1365	1365	0
536	20240802	112100	4134128	1365	1365	1365	1365	0
537	20240802	112000	4134128	1365	1365	1365	1365	0
538	20240802	111900	4134128	1365	1365	1365	1365	0
539	20240802	111800	4134128	1365	1365	1365	1365	0
540	20240802	111700	4134128	1365	1365	1365	1365	0
541	20240802	111600	4134128	1365	1365	1365	1365	0
542	20240802	111500	4134128	1365	1365	1365	1365	0
543	20240802	111400	4134128	1365	1365	1365	1365	0
544	20240802	111300	4134128	1365	1365	1365	1365	0
545	20240802	111200	4134128	1365	1365	1365	1365	0
546	20240802	111100	4134128	1365	1365	1365	1365	0
547	20240802	111000	4134128	1365	1365	1365	1365	0
548	20240802	110900	4134128	1365	1365	1365	1365	0
549	20240802	110800	4134128	1365	1365	1365	1365	0
550	20240802	110700	4134128	1365	1365	1365	1365	0
551	20240802	110600	4134128	1365	1365	1365	1365	0
552	20240802	110500	4134128	1365	1365	1365	1365	0
553	20240802	110400	4134128	1365	1365	1365	1365	0
554	20240802	110300	4134128	1365	1365	1365	1365	0
555	20240802	110200	4134128	1365	1365	1365	1365	0
556	20240802	110100	4134128	1365	1365	1365	1365	0
557	20240802	110000	4134128	1365	1365	1365	1365	0
558	20240802	105900	4134128	1365	1365	1365	1365	0
559	20240802	105800	4134128	1365	1365	1365	1365	0
560	20240802	105700	4134128	1365	1365	1365	1365	0
561	20240802	105600	4134128	1365	1365	1365	1365	0
562	20240802	105500	4134128	1365	1365	1365	1365	0
563	20240802	105400	4134128	1365	1365	1365	1365	0
564	20240802	105300	4134128	1365	1365	1365	1365	0
565	20240802	105200	4134128	1365	1365	1365	1365	0
566	20240802	105100	4134128	1365	1365	1365	1365	0
567	20240802	105000	4134128	1365	1365	1365	1365	0
568	20240802	104900	4134128	1365	1365	1365	1365	0
569	20240802	104800	4134128	1365	1365	1365	1365	0
570	20240802	104700	4134128	1365	1365	1365	1365	0
571	20240802	104600	4134128	1365	1365	1365	1365	0
572	20240802	104500	4134128	1365	1365	1365	1365	0
573	20240802	104400	4134128	1365	1365	1365	1365	0
574	20240802	104300	4134128	1365	1365	1365	1365	0
575	20240802	104200	4134128	1365	1365	1365	1365	0
576	20240802	104100	4134128	1365	1365	1365	1365	0
577	20240802	104000	4134128	1365	1365	1365	1365	0
578	20240802	103900	4134128	1365	1365	1365	1365	0
579	20240802	103800	4134128	1365	1365	1365	1365	0
580	20240802	103700	4134128	1365	1365	1365	1365	0
581	20240802	103600	4134128	1365	1365	1365	1365	90
582	20240802	103500	4011278	1365	1365	1365	1365	0
583	20240802	103400	4011278	1365	1365	1365	1365	0
584	20240802	103300	4011278	1365	1365	1365	1365	0
585	20240802	103200	4011278	1365	1365	1365	1365	0
586	20240802	103100	4011278	1365	1365	1365	1365	0
587	20240802	103000	4011278	1365	1365	1365	1365	0
588	20240802	102900	4011278	1365	1365	1365	1365	0
589	20240802	102800	4011278	1365	1366	1366	1365	52
590	20240802	102700	3940293	1366	1366	1366	1366	0
591	20240802	102600	3940293	1366	1366	1366	1366	45
592	20240802	102500	3878823	1370	1370	1370	1370	0
593	20240802	102400	3878823	1370	1370	1370	1370	0
594	20240802	102300	3878823	1370	1370	1370	1370	0
595	20240802	102200	3878823	1370	1370	1370	1370	1
596	20240802	102100	3877453	1365	1365	1365	1365	0
597	20240802	102000	3877453	1365	1365	1365	1365	0
598	20240802	101900	3877453	1365	1365	1365	1365	0
599	20240802	101800	3877453	1365	1365	1365	1365	0
600	20240802	101700	3877453	1365	1365	1365	1365	0
601	20240802	101600	3877453	1365	1365	1365	1365	0
602	20240802	101500	3877453	1365	1365	1365	1365	0
603	20240802	101400	3877453	1365	1365	1365	1365	0
604	20240802	101300	3877453	1365	1365	1365	1365	0
605	20240802	101200	3877453	1365	1365	1365	1365	0
606	20240802	101100	3877453	1365	1365	1365	1365	0
607	20240802	101000	3877453	1365	1365	1365	1365	0
608	20240802	100900	3877453	1365	1365	1365	1365	0
609	20240802	100800	3877453	1365	1366	1366	1365	96
610	20240802	100700	3746391	1371	1371	1371	1371	0
611	20240802	100600	3746391	1371	1371	1371	1371	0
612	20240802	100500	3746391	1371	1371	1371	1371	0
613	20240802	100400	3746391	1371	1371	1371	1371	0
614	20240802	100300	3746391	1371	1371	1371	1371	8
615	20240802	100200	3735423	1371	1371	1371	1371	0
616	20240802	100100	3735423	1371	1366	1371	1366	52
617	20240802	100000	3664386	1371	1371	1371	1371	0
618	20240802	095900	3664386	1371	1371	1371	1371	1
619	20240802	095800	3663015	1371	1371	1371	1371	0
620	20240802	095700	3663015	1371	1371	1371	1371	2
621	20240802	095600	3660273	1371	1371	1371	1371	0
622	20240802	095500	3660273	1371	1371	1371	1371	0
623	20240802	095400	3660273	1371	1371	1371	1371	0
624	20240802	095300	3660273	1371	1371	1371	1371	0
625	20240802	095200	3660273	1371	1371	1371	1371	0
626	20240802	095100	3660273	1371	1371	1371	1371	0
627	20240802	095000	3660273	1371	1371	1371	1371	0
628	20240802	094900	3660273	1371	1371	1371	1371	0
629	20240802	094800	3660273	1371	1371	1371	1371	0
630	20240802	094700	3660273	1371	1371	1371	1371	0
631	20240802	094600	3660273	1371	1371	1371	1371	0
632	20240802	094500	3660273	1371	1371	1371	1371	73
633	20240802	094400	3560190	1371	1371	1371	1371	0
634	20240802	094300	3560190	1371	1371	1371	1371	0
635	20240802	094200	3560190	1371	1371	1371	1371	0
636	20240802	094100	3560190	1371	1371	1371	1371	0
637	20240802	094000	3560190	1371	1371	1371	1371	0
638	20240802	093900	3560190	1371	1371	1371	1371	0
639	20240802	093800	3560190	1371	1371	1371	1371	0
640	20240802	093700	3560190	1371	1371	1371	1371	0
641	20240802	093600	3560190	1371	1371	1371	1371	0
642	20240802	093500	3560190	1371	1371	1371	1371	0
643	20240802	093400	3560190	1371	1371	1371	1371	0
644	20240802	093300	3560190	1371	1371	1371	1371	0
645	20240802	093200	3560190	1371	1371	1371	1371	0
646	20240802	093100	3560190	1371	1371	1371	1371	0
647	20240802	093000	3560190	1371	1371	1371	1371	0
648	20240802	092900	3560190	1371	1371	1371	1371	0
649	20240802	092800	3560190	1371	1371	1371	1371	0
650	20240802	092700	3560190	1371	1371	1371	1371	0
651	20240802	092600	3560190	1371	1371	1371	1371	1
652	20240802	092500	3558819	1371	1371	1371	1371	0
653	20240802	092400	3558819	1371	1371	1371	1371	0
654	20240802	092300	3558819	1371	1371	1371	1371	0
655	20240802	092200	3558819	1371	1371	1371	1371	0
656	20240802	092100	3558819	1371	1371	1371	1371	0
657	20240802	092000	3558819	1371	1371	1371	1371	0
658	20240802	091900	3558819	1371	1362	1371	1361	6
659	20240802	091800	3550642	1366	1366	1366	1366	80
660	20240802	091700	3441362	1372	1372	1372	1372	0
661	20240802	091600	3441362	1372	1372	1372	1372	0
662	20240802	091500	3441362	1372	1375	1375	1361	202
663	20240802	091400	3166077	1374	1374	1374	1374	1
664	20240802	091300	3164703	1374	1374	1374	1374	0
665	20240802	091200	3164703	1374	1370	1374	1363	1001
666	20240802	091100	1795808	1370	1370	1370	1370	0
667	20240802	091000	1795808	1370	1372	1379	1370	501
668	20240802	090900	1108978	1372	1372	1372	1372	72
669	20240802	090800	1010194	1372	1372	1372	1372	28
670	20240802	090700	971778	1379	1379	1379	1379	1
671	20240802	090600	970399	1379	1379	1379	1379	0
672	20240802	090500	970399	1379	1379	1379	1379	0
673	20240802	090400	970399	1379	1379	1379	1379	0
674	20240802	090300	970399	1379	1379	1379	1379	0
675	20240802	090200	970399	1379	1380	1380	1379	2
676	20240802	090100	967640	1372	1373	1373	1372	500
677	20240802	090000	281520	1380	1380	1380	1380	204