KissMeData/007280/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184800	9569550	1578	1578	1578	1578	257
3	20240802	184700	9569550	1578	1578	1578	1578	0
4	20240802	184600	9569550	1578	1578	1578	1578	0
5	20240802	184500	9569550	1578	1578	1578	1578	0
6	20240802	184400	9569550	1578	1578	1578	1578	0
7	20240802	184300	9569550	1578	1578	1578	1578	0
8	20240802	184200	9569550	1578	1578	1578	1578	0
9	20240802	184100	9569550	1578	1578	1578	1578	0
10	20240802	184000	9569550	1578	1578	1578	1578	0
11	20240802	183900	9569550	1578	1578	1578	1578	0
12	20240802	183800	9569550	1578	1578	1578	1578	0
13	20240802	183700	9569550	1578	1578	1578	1578	0
14	20240802	183600	9569550	1578	1578	1578	1578	0
15	20240802	183500	9569550	1578	1578	1578	1578	0
16	20240802	183400	9569550	1578	1578	1578	1578	0
17	20240802	183300	9569550	1578	1578	1578	1578	0
18	20240802	183200	9569550	1578	1578	1578	1578	0
19	20240802	183100	9569550	1578	1578	1578	1578	0
20	20240802	183000	9569550	1578	1578	1578	1578	0
21	20240802	182900	9569550	1578	1578	1578	1578	0
22	20240802	182800	9569550	1578	1578	1578	1578	0
23	20240802	182700	9569550	1578	1578	1578	1578	0
24	20240802	182600	9569550	1578	1578	1578	1578	0
25	20240802	182500	9569550	1578	1578	1578	1578	0
26	20240802	182400	9569550	1578	1578	1578	1578	0
27	20240802	182300	9569550	1578	1578	1578	1578	0
28	20240802	182200	9569550	1578	1578	1578	1578	0
29	20240802	182100	9569550	1578	1578	1578	1578	0
30	20240802	182000	9569550	1578	1578	1578	1578	0
31	20240802	181900	9569550	1578	1578	1578	1578	0
32	20240802	181800	9569550	1578	1578	1578	1578	257
33	20240802	181700	9569550	1578	1578	1578	1578	0
34	20240802	181600	9569550	1578	1578	1578	1578	0
35	20240802	181500	9569550	1578	1578	1578	1578	0
36	20240802	181400	9569550	1578	1578	1578	1578	0
37	20240802	181300	9569550	1578	1578	1578	1578	0
38	20240802	181200	9569550	1578	1578	1578	1578	0
39	20240802	181100	9569550	1578	1578	1578	1578	0
40	20240802	181000	9569550	1578	1578	1578	1578	0
41	20240802	180900	9569550	1578	1578	1578	1578	0
42	20240802	180800	9569550	1578	1578	1578	1578	0
43	20240802	180700	9569550	1578	1578	1578	1578	0
44	20240802	180600	9569550	1578	1578	1578	1578	0
45	20240802	180500	9569550	1578	1578	1578	1578	0
46	20240802	180400	9569550	1578	1578	1578	1578	0
47	20240802	180300	9569550	1578	1578	1578	1578	0
48	20240802	180200	9569550	1578	1578	1578	1578	0
49	20240802	180100	9569550	1578	1578	1578	1578	0
50	20240802	180000	9569550	1578	1578	1578	1578	0
51	20240802	175900	9569550	1578	1578	1578	1578	0
52	20240802	175800	9569550	1578	1578	1578	1578	0
53	20240802	175700	9569550	1578	1578	1578	1578	0
54	20240802	175600	9569550	1578	1578	1578	1578	0
55	20240802	175500	9569550	1578	1578	1578	1578	0
56	20240802	175400	9569550	1578	1578	1578	1578	0
57	20240802	175300	9569550	1578	1578	1578	1578	0
58	20240802	175200	9569550	1578	1578	1578	1578	0
59	20240802	175100	9569550	1578	1578	1578	1578	0
60	20240802	175000	9569550	1578	1578	1578	1578	0
61	20240802	174900	9569550	1578	1578	1578	1578	0
62	20240802	174800	9569550	1578	1578	1578	1578	257
63	20240802	174700	9569550	1578	1578	1578	1578	0
64	20240802	174600	9569550	1578	1578	1578	1578	0
65	20240802	174500	9569550	1578	1578	1578	1578	0
66	20240802	174400	9569550	1578	1578	1578	1578	0
67	20240802	174300	9569550	1578	1578	1578	1578	0
68	20240802	174200	9569550	1578	1578	1578	1578	0
69	20240802	174100	9569550	1578	1578	1578	1578	0
70	20240802	174000	9569550	1578	1578	1578	1578	0
71	20240802	173900	9569550	1578	1578	1578	1578	0
72	20240802	173800	9569550	1578	1578	1578	1578	0
73	20240802	173700	9569550	1578	1578	1578	1578	0
74	20240802	173600	9569550	1578	1578	1578	1578	0
75	20240802	173500	9569550	1578	1578	1578	1578	0
76	20240802	173400	9569550	1578	1578	1578	1578	0
77	20240802	173300	9569550	1578	1578	1578	1578	0
78	20240802	173200	9569550	1578	1578	1578	1578	0
79	20240802	173100	9569550	1578	1578	1578	1578	0
80	20240802	173000	9569550	1578	1578	1578	1578	0
81	20240802	172900	9569550	1578	1578	1578	1578	0
82	20240802	172800	9569550	1578	1578	1578	1578	0
83	20240802	172700	9569550	1578	1578	1578	1578	0
84	20240802	172600	9569550	1578	1578	1578	1578	0
85	20240802	172500	9569550	1578	1578	1578	1578	0
86	20240802	172400	9569550	1578	1578	1578	1578	0
87	20240802	172300	9569550	1578	1578	1578	1578	0
88	20240802	172200	9569550	1578	1578	1578	1578	0
89	20240802	172100	9569550	1578	1578	1578	1578	0
90	20240802	172000	9569550	1578	1578	1578	1578	0
91	20240802	171900	9569550	1578	1578	1578	1578	0
92	20240802	171800	9569550	1578	1578	1578	1578	257
93	20240802	171700	9569550	1578	1578	1578	1578	0
94	20240802	171600	9569550	1578	1578	1578	1578	0
95	20240802	171500	9569550	1578	1578	1578	1578	0
96	20240802	171400	9569550	1578	1578	1578	1578	0
97	20240802	171300	9569550	1578	1578	1578	1578	0
98	20240802	171200	9569550	1578	1578	1578	1578	0
99	20240802	171100	9569550	1578	1578	1578	1578	0
100	20240802	171000	9569550	1578	1578	1578	1578	0
101	20240802	170900	9569550	1578	1578	1578	1578	0
102	20240802	170800	9569550	1578	1578	1578	1578	0
103	20240802	170700	9569550	1578	1578	1578	1578	0
104	20240802	170600	9569550	1578	1578	1578	1578	0
105	20240802	170500	9569550	1578	1578	1578	1578	0
106	20240802	170400	9569550	1578	1578	1578	1578	0
107	20240802	170300	9569550	1578	1578	1578	1578	0
108	20240802	170200	9569550	1578	1578	1578	1578	0
109	20240802	170100	9569550	1578	1578	1578	1578	0
110	20240802	170000	9569550	1578	1578	1578	1578	0
111	20240802	165900	9569550	1578	1578	1578	1578	0
112	20240802	165800	9569550	1578	1578	1578	1578	0
113	20240802	165700	9569550	1578	1578	1578	1578	0
114	20240802	165600	9569550	1578	1578	1578	1578	0
115	20240802	165500	9569550	1578	1578	1578	1578	0
116	20240802	165400	9569550	1578	1578	1578	1578	0
117	20240802	165300	9569550	1578	1578	1578	1578	0
118	20240802	165200	9569550	1578	1578	1578	1578	0
119	20240802	165100	9569550	1578	1578	1578	1578	0
120	20240802	165000	9569550	1578	1578	1578	1578	0
121	20240802	164900	9569550	1578	1578	1578	1578	0
122	20240802	164800	9569550	1578	1578	1578	1578	257
123	20240802	164700	9569550	1578	1578	1578	1578	0
124	20240802	164600	9569550	1578	1578	1578	1578	0
125	20240802	164500	9569550	1578	1578	1578	1578	0
126	20240802	164400	9569550	1578	1578	1578	1578	0
127	20240802	164300	9569550	1578	1578	1578	1578	0
128	20240802	164200	9569550	1578	1578	1578	1578	0
129	20240802	164100	9569550	1578	1578	1578	1578	0
130	20240802	164000	9569550	1578	1578	1578	1578	0
131	20240802	163900	9569550	1578	1578	1578	1578	0
132	20240802	163800	9569550	1578	1578	1578	1578	0
133	20240802	163700	9569550	1578	1578	1578	1578	0
134	20240802	163600	9569550	1578	1578	1578	1578	0
135	20240802	163500	9569550	1578	1578	1578	1578	0
136	20240802	163400	9569550	1578	1578	1578	1578	0
137	20240802	163300	9569550	1578	1578	1578	1578	0
138	20240802	163200	9569550	1578	1578	1578	1578	0
139	20240802	163100	9569550	1578	1578	1578	1578	0
140	20240802	163000	9569550	1578	1578	1578	1578	0
141	20240802	162900	9569550	1578	1578	1578	1578	0
142	20240802	162800	9569550	1578	1578	1578	1578	0
143	20240802	162700	9569550	1578	1578	1578	1578	0
144	20240802	162600	9569550	1578	1578	1578	1578	0
145	20240802	162500	9569550	1578	1578	1578	1578	0
146	20240802	162400	9569550	1578	1578	1578	1578	0
147	20240802	162300	9569550	1578	1578	1578	1578	0
148	20240802	162200	9569550	1578	1578	1578	1578	0
149	20240802	162100	9569550	1578	1578	1578	1578	0
150	20240802	162000	9569550	1578	1578	1578	1578	0
151	20240802	161900	9569550	1578	1578	1578	1578	0
152	20240802	161800	9569550	1578	1578	1578	1578	257
153	20240802	161700	9569550	1578	1578	1578	1578	0
154	20240802	161600	9569550	1578	1578	1578	1578	0
155	20240802	161500	9569550	1578	1578	1578	1578	0
156	20240802	161400	9569550	1578	1578	1578	1578	0
157	20240802	161300	9569550	1578	1578	1578	1578	0
158	20240802	161200	9569550	1578	1578	1578	1578	0
159	20240802	161100	9569550	1578	1578	1578	1578	0
160	20240802	161000	9569550	1578	1578	1578	1578	0
161	20240802	160900	9569550	1578	1578	1578	1578	0
162	20240802	160800	9569550	1578	1578	1578	1578	0
163	20240802	160700	9569550	1578	1578	1578	1578	0
164	20240802	160600	9569550	1578	1578	1578	1578	0
165	20240802	160500	9569550	1578	1578	1578	1578	0
166	20240802	160400	9569550	1578	1578	1578	1578	0
167	20240802	160300	9569550	1578	1578	1578	1578	0
168	20240802	160200	9569550	1578	1578	1578	1578	0
169	20240802	160100	9569550	1578	1578	1578	1578	0
170	20240802	160000	9569550	1578	1578	1578	1578	0
171	20240802	155900	9569550	1578	1578	1578	1578	0
172	20240802	155800	9569550	1578	1578	1578	1578	0
173	20240802	155700	9569550	1578	1578	1578	1578	0
174	20240802	155600	9569550	1578	1578	1578	1578	0
175	20240802	155500	9569550	1578	1578	1578	1578	0
176	20240802	155400	9569550	1578	1578	1578	1578	0
177	20240802	155300	9569550	1578	1578	1578	1578	0
178	20240802	155200	9569550	1578	1578	1578	1578	0
179	20240802	155100	9569550	1578	1578	1578	1578	0
180	20240802	155000	9569550	1578	1578	1578	1578	0
181	20240802	154900	9569550	1578	1578	1578	1578	0
182	20240802	154800	9569550	1578	1578	1578	1578	257
183	20240802	154700	9569550	1578	1578	1578	1578	0
184	20240802	154600	9569550	1578	1578	1578	1578	0
185	20240802	154500	9569550	1578	1578	1578	1578	0
186	20240802	154400	9569550	1578	1578	1578	1578	0
187	20240802	154300	9569550	1578	1578	1578	1578	0
188	20240802	154200	9569550	1578	1578	1578	1578	0
189	20240802	154100	9569550	1578	1578	1578	1578	0
190	20240802	154000	9569550	1578	1578	1578	1578	0
191	20240802	153900	9569550	1578	1578	1578	1578	0
192	20240802	153800	9569550	1578	1578	1578	1578	0
193	20240802	153700	9569550	1578	1578	1578	1578	0
194	20240802	153600	9569550	1578	1578	1578	1578	0
195	20240802	153500	9569550	1578	1578	1578	1578	0
196	20240802	153400	9569550	1578	1578	1578	1578	0
197	20240802	153300	9569550	1578	1578	1578	1578	0
198	20240802	153200	9569550	1578	1578	1578	1578	0
199	20240802	153100	9569550	1578	1578	1578	1578	0
200	20240802	153000	9569550	1578	1578	1578	1578	257
201	20240802	152900	9164004	1576	1576	1576	1576	0
202	20240802	152800	9164004	1576	1576	1576	1576	0
203	20240802	152700	9164004	1576	1576	1576	1576	0
204	20240802	152600	9164004	1576	1576	1576	1576	0
205	20240802	152500	9164004	1576	1576	1576	1576	0
206	20240802	152400	9164004	1576	1576	1576	1576	0
207	20240802	152300	9164004	1576	1576	1576	1576	0
208	20240802	152200	9164004	1576	1576	1576	1576	0
209	20240802	152100	9164004	1576	1576	1576	1576	0
210	20240802	152000	9164004	1576	1576	1576	1576	0
211	20240802	151900	9164004	1576	1576	1576	1576	100
212	20240802	151800	9006404	1578	1578	1578	1578	0
213	20240802	151700	9006404	1578	1578	1578	1578	1
214	20240802	151600	9004826	1578	1578	1578	1578	304
215	20240802	151500	8525114	1579	1579	1579	1579	10
216	20240802	151400	8509324	1579	1579	1579	1579	0
217	20240802	151300	8509324	1579	1580	1580	1579	1113
218	20240802	151200	6751896	1581	1581	1581	1581	0
219	20240802	151100	6751896	1581	1581	1581	1581	0
220	20240802	151000	6751896	1581	1581	1581	1581	0
221	20240802	150900	6751896	1581	1581	1581	1581	1
222	20240802	150800	6750315	1579	1580	1580	1579	131
223	20240802	150700	6543392	1580	1580	1580	1580	0
224	20240802	150600	6543392	1580	1580	1580	1580	0
225	20240802	150500	6543392	1580	1580	1580	1580	426
226	20240802	150400	5870312	1580	1580	1580	1580	0
227	20240802	150300	5870312	1580	1580	1580	1580	0
228	20240802	150200	5870312	1580	1580	1580	1580	149
229	20240802	150100	5634892	1581	1581	1581	1581	0
230	20240802	150000	5634892	1581	1581	1581	1581	0
231	20240802	145900	5634892	1581	1581	1581	1581	0
232	20240802	145800	5634892	1581	1581	1581	1581	0
233	20240802	145700	5634892	1581	1581	1581	1581	0
234	20240802	145600	5634892	1581	1581	1581	1581	0
235	20240802	145500	5634892	1581	1581	1581	1581	0
236	20240802	145400	5634892	1581	1581	1581	1581	0
237	20240802	145300	5634892	1581	1581	1581	1581	0
238	20240802	145200	5634892	1581	1581	1581	1581	0
239	20240802	145100	5634892	1581	1581	1581	1581	0
240	20240802	145000	5634892	1581	1581	1581	1581	0
241	20240802	144900	5634892	1581	1581	1581	1581	1
242	20240802	144800	5633311	1581	1581	1581	1581	1
243	20240802	144700	5631730	1581	1581	1581	1581	0
244	20240802	144600	5631730	1581	1581	1581	1581	0
245	20240802	144500	5631730	1581	1581	1581	1581	0
246	20240802	144400	5631730	1581	1581	1581	1581	11
247	20240802	144300	5614339	1581	1581	1581	1581	0
248	20240802	144200	5614339	1581	1581	1581	1581	1
249	20240802	144100	5612758	1580	1580	1580	1580	0
250	20240802	144000	5612758	1580	1580	1580	1580	0
251	20240802	143900	5612758	1580	1580	1580	1580	0
252	20240802	143800	5612758	1580	1580	1580	1580	0
253	20240802	143700	5612758	1580	1580	1580	1580	0
254	20240802	143600	5612758	1580	1580	1580	1580	0
255	20240802	143500	5612758	1580	1580	1580	1580	0
256	20240802	143400	5612758	1580	1580	1580	1580	0
257	20240802	143300	5612758	1580	1580	1580	1580	0
258	20240802	143200	5612758	1580	1580	1580	1580	0
259	20240802	143100	5612758	1580	1580	1580	1580	0
260	20240802	143000	5612758	1580	1580	1580	1580	0
261	20240802	142900	5612758	1580	1580	1580	1580	0
262	20240802	142800	5612758	1580	1580	1580	1580	0
263	20240802	142700	5612758	1580	1580	1580	1580	0
264	20240802	142600	5612758	1580	1580	1580	1580	0
265	20240802	142500	5612758	1580	1580	1580	1580	0
266	20240802	142400	5612758	1580	1580	1580	1580	0
267	20240802	142300	5612758	1580	1580	1580	1580	0
268	20240802	142200	5612758	1580	1580	1580	1580	0
269	20240802	142100	5612758	1580	1580	1580	1580	0
270	20240802	142000	5612758	1580	1580	1580	1580	0
271	20240802	141900	5612758	1580	1580	1580	1580	0
272	20240802	141800	5612758	1580	1580	1580	1580	0
273	20240802	141700	5612758	1580	1580	1580	1580	0
274	20240802	141600	5612758	1580	1580	1580	1580	0
275	20240802	141500	5612758	1580	1580	1580	1580	93
276	20240802	141400	5465818	1581	1581	1581	1581	0
277	20240802	141300	5465818	1581	1581	1581	1581	0
278	20240802	141200	5465818	1581	1581	1581	1581	0
279	20240802	141100	5465818	1581	1581	1581	1581	0
280	20240802	141000	5465818	1581	1581	1581	1581	0
281	20240802	140900	5465818	1581	1581	1581	1581	0
282	20240802	140800	5465818	1581	1581	1581	1581	0
283	20240802	140700	5465818	1581	1581	1581	1581	0
284	20240802	140600	5465818	1581	1581	1581	1581	0
285	20240802	140500	5465818	1581	1581	1581	1581	0
286	20240802	140400	5465818	1581	1581	1581	1581	0
287	20240802	140300	5465818	1581	1581	1581	1581	0
288	20240802	140200	5465818	1581	1581	1581	1581	0
289	20240802	140100	5465818	1581	1581	1581	1581	0
290	20240802	140000	5465818	1581	1581	1581	1581	0
291	20240802	135900	5465818	1581	1581	1581	1581	0
292	20240802	135800	5465818	1581	1581	1581	1581	0
293	20240802	135700	5465818	1581	1581	1581	1581	0
294	20240802	135600	5465818	1581	1581	1581	1581	0
295	20240802	135500	5465818	1581	1581	1581	1581	0
296	20240802	135400	5465818	1581	1581	1581	1581	0
297	20240802	135300	5465818	1581	1581	1581	1581	0
298	20240802	135200	5465818	1581	1581	1581	1581	0
299	20240802	135100	5465818	1581	1581	1581	1581	3
300	20240802	135000	5461075	1580	1580	1580	1580	200
301	20240802	134900	5145075	1581	1581	1581	1581	0
302	20240802	134800	5145075	1581	1581	1581	1581	0
303	20240802	134700	5145075	1581	1581	1581	1581	0
304	20240802	134600	5145075	1581	1581	1581	1581	0
305	20240802	134500	5145075	1581	1581	1581	1581	0
306	20240802	134400	5145075	1581	1581	1581	1581	0
307	20240802	134300	5145075	1581	1581	1581	1581	0
308	20240802	134200	5145075	1581	1581	1581	1581	0
309	20240802	134100	5145075	1581	1581	1581	1581	0
310	20240802	134000	5145075	1581	1581	1581	1581	0
311	20240802	133900	5145075	1581	1581	1581	1581	0
312	20240802	133800	5145075	1581	1581	1581	1581	170
313	20240802	133700	4876305	1581	1581	1581	1581	0
314	20240802	133600	4876305	1581	1581	1581	1581	0
315	20240802	133500	4876305	1581	1581	1581	1581	0
316	20240802	133400	4876305	1581	1581	1581	1581	0
317	20240802	133300	4876305	1581	1581	1581	1581	0
318	20240802	133200	4876305	1581	1581	1581	1581	0
319	20240802	133100	4876305	1581	1581	1581	1581	0
320	20240802	133000	4876305	1581	1581	1581	1581	0
321	20240802	132900	4876305	1581	1581	1581	1581	0
322	20240802	132800	4876305	1581	1581	1581	1581	0
323	20240802	132700	4876305	1581	1581	1581	1581	0
324	20240802	132600	4876305	1581	1581	1581	1581	0
325	20240802	132500	4876305	1581	1581	1581	1581	0
326	20240802	132400	4876305	1581	1581	1581	1581	0
327	20240802	132300	4876305	1581	1581	1581	1581	0
328	20240802	132200	4876305	1581	1581	1581	1581	1
329	20240802	132100	4874724	1579	1580	1580	1579	200
330	20240802	132000	4558830	1580	1580	1580	1580	0
331	20240802	131900	4558830	1580	1580	1580	1580	0
332	20240802	131800	4558830	1580	1580	1580	1580	0
333	20240802	131700	4558830	1580	1580	1580	1580	0
334	20240802	131600	4558830	1580	1580	1580	1580	0
335	20240802	131500	4558830	1580	1580	1580	1580	0
336	20240802	131400	4558830	1580	1580	1580	1580	0
337	20240802	131300	4558830	1580	1580	1580	1580	0
338	20240802	131200	4558830	1580	1580	1580	1580	0
339	20240802	131100	4558830	1580	1580	1580	1580	0
340	20240802	131000	4558830	1580	1580	1580	1580	0
341	20240802	130900	4558830	1580	1580	1580	1580	3
342	20240802	130800	4554090	1581	1581	1581	1581	0
343	20240802	130700	4554090	1581	1581	1581	1581	5
344	20240802	130600	4546185	1580	1580	1580	1580	1
345	20240802	130500	4544605	1581	1581	1581	1581	0
346	20240802	130400	4544605	1581	1581	1581	1581	0
347	20240802	130300	4544605	1581	1581	1581	1581	0
348	20240802	130200	4544605	1581	1581	1581	1581	0
349	20240802	130100	4544605	1581	1581	1581	1581	0
350	20240802	130000	4544605	1581	1581	1581	1581	0
351	20240802	125900	4544605	1581	1581	1581	1581	2
352	20240802	125800	4541443	1580	1580	1580	1580	0
353	20240802	125700	4541443	1580	1580	1580	1580	3
354	20240802	125600	4536703	1581	1581	1581	1581	0
355	20240802	125500	4536703	1581	1581	1581	1581	0
356	20240802	125400	4536703	1581	1581	1581	1581	0
357	20240802	125300	4536703	1581	1581	1581	1581	0
358	20240802	125200	4536703	1581	1581	1581	1581	0
359	20240802	125100	4536703	1581	1581	1581	1581	0
360	20240802	125000	4536703	1581	1581	1581	1581	0
361	20240802	124900	4536703	1581	1581	1581	1581	0
362	20240802	124800	4536703	1581	1581	1581	1581	0
363	20240802	124700	4536703	1581	1581	1581	1581	0
364	20240802	124600	4536703	1581	1581	1581	1581	0
365	20240802	124500	4536703	1581	1581	1581	1581	0
366	20240802	124400	4536703	1581	1581	1581	1581	0
367	20240802	124300	4536703	1581	1581	1581	1581	0
368	20240802	124200	4536703	1581	1581	1581	1581	0
369	20240802	124100	4536703	1581	1581	1581	1581	0
370	20240802	124000	4536703	1581	1581	1581	1581	0
371	20240802	123900	4536703	1581	1581	1581	1581	0
372	20240802	123800	4536703	1581	1581	1581	1581	0
373	20240802	123700	4536703	1581	1581	1581	1581	0
374	20240802	123600	4536703	1581	1581	1581	1581	0
375	20240802	123500	4536703	1581	1581	1581	1581	0
376	20240802	123400	4536703	1581	1581	1581	1581	0
377	20240802	123300	4536703	1581	1581	1581	1581	0
378	20240802	123200	4536703	1581	1581	1581	1581	0
379	20240802	123100	4536703	1581	1581	1581	1581	0
380	20240802	123000	4536703	1581	1581	1581	1581	1
381	20240802	122900	4535122	1580	1580	1580	1580	0
382	20240802	122800	4535122	1580	1580	1580	1580	0
383	20240802	122700	4535122	1580	1580	1580	1580	0
384	20240802	122600	4535122	1580	1580	1580	1580	0
385	20240802	122500	4535122	1580	1580	1580	1580	0
386	20240802	122400	4535122	1580	1580	1580	1580	100
387	20240802	122300	4377122	1581	1581	1581	1581	0
388	20240802	122200	4377122	1581	1581	1581	1581	0
389	20240802	122100	4377122	1581	1581	1581	1581	0
390	20240802	122000	4377122	1581	1581	1581	1581	0
391	20240802	121900	4377122	1581	1581	1581	1581	0
392	20240802	121800	4377122	1581	1581	1581	1581	0
393	20240802	121700	4377122	1581	1581	1581	1581	0
394	20240802	121600	4377122	1581	1581	1581	1581	1
395	20240802	121500	4375541	1579	1579	1579	1579	0
396	20240802	121400	4375541	1579	1579	1579	1579	0
397	20240802	121300	4375541	1579	1579	1579	1579	0
398	20240802	121200	4375541	1579	1580	1580	1579	201
399	20240802	121100	4058133	1580	1580	1580	1580	21
400	20240802	121000	4024953	1580	1580	1580	1580	0
401	20240802	120900	4024953	1580	1580	1580	1580	0
402	20240802	120800	4024953	1580	1580	1580	1580	0
403	20240802	120700	4024953	1580	1580	1580	1580	0
404	20240802	120600	4024953	1580	1580	1580	1580	0
405	20240802	120500	4024953	1580	1580	1580	1580	0
406	20240802	120400	4024953	1580	1580	1580	1580	158
407	20240802	120300	3775313	1581	1581	1581	1581	0
408	20240802	120200	3775313	1581	1581	1581	1581	0
409	20240802	120100	3775313	1581	1581	1581	1581	0
410	20240802	120000	3775313	1581	1581	1581	1581	0
411	20240802	115900	3775313	1581	1581	1581	1581	0
412	20240802	115800	3775313	1581	1581	1581	1581	0
413	20240802	115700	3775313	1581	1581	1581	1581	0
414	20240802	115600	3775313	1581	1581	1581	1581	0
415	20240802	115500	3775313	1581	1581	1581	1581	0
416	20240802	115400	3775313	1581	1581	1581	1581	0
417	20240802	115300	3775313	1581	1581	1581	1581	0
418	20240802	115200	3775313	1581	1581	1581	1581	0
419	20240802	115100	3775313	1581	1581	1581	1581	0
420	20240802	115000	3775313	1581	1581	1581	1581	0
421	20240802	114900	3775313	1581	1581	1581	1581	0
422	20240802	114800	3775313	1581	1581	1581	1581	0
423	20240802	114700	3775313	1581	1581	1581	1581	0
424	20240802	114600	3775313	1581	1581	1581	1581	0
425	20240802	114500	3775313	1581	1581	1581	1581	1
426	20240802	114400	3773732	1581	1581	1581	1581	0
427	20240802	114300	3773732	1581	1581	1581	1581	0
428	20240802	114200	3773732	1581	1581	1581	1581	0
429	20240802	114100	3773732	1581	1581	1581	1581	0
430	20240802	114000	3773732	1581	1581	1581	1581	1
431	20240802	113900	3772151	1580	1580	1580	1580	100
432	20240802	113800	3614151	1581	1581	1581	1581	5
433	20240802	113700	3606246	1581	1581	1581	1581	0
434	20240802	113600	3606246	1581	1581	1581	1581	0
435	20240802	113500	3606246	1581	1581	1581	1581	0
436	20240802	113400	3606246	1581	1581	1581	1581	0
437	20240802	113300	3606246	1581	1581	1581	1581	1
438	20240802	113200	3604665	1581	1581	1581	1581	0
439	20240802	113100	3604665	1581	1581	1581	1581	0
440	20240802	113000	3604665	1581	1581	1581	1581	0
441	20240802	112900	3604665	1581	1581	1581	1581	0
442	20240802	112800	3604665	1581	1581	1581	1581	0
443	20240802	112700	3604665	1581	1581	1581	1581	0
444	20240802	112600	3604665	1581	1581	1581	1581	0
445	20240802	112500	3604665	1581	1581	1581	1581	0
446	20240802	112400	3604665	1581	1581	1581	1581	0
447	20240802	112300	3604665	1581	1581	1581	1581	200
448	20240802	112200	3288465	1581	1581	1581	1581	0
449	20240802	112100	3288465	1581	1581	1581	1581	0
450	20240802	112000	3288465	1581	1581	1581	1581	0
451	20240802	111900	3288465	1581	1581	1581	1581	0
452	20240802	111800	3288465	1581	1581	1581	1581	0
453	20240802	111700	3288465	1581	1581	1581	1581	0
454	20240802	111600	3288465	1581	1581	1581	1581	0
455	20240802	111500	3288465	1581	1581	1581	1581	0
456	20240802	111400	3288465	1581	1581	1581	1581	0
457	20240802	111300	3288465	1581	1581	1581	1581	0
458	20240802	111200	3288465	1581	1581	1581	1581	0
459	20240802	111100	3288465	1581	1581	1581	1581	0
460	20240802	111000	3288465	1581	1581	1581	1581	200
461	20240802	110900	2972265	1581	1581	1581	1581	0
462	20240802	110800	2972265	1581	1581	1581	1581	100
463	20240802	110700	2814165	1581	1581	1581	1581	0
464	20240802	110600	2814165	1581	1581	1581	1581	0
465	20240802	110500	2814165	1581	1581	1581	1581	0
466	20240802	110400	2814165	1581	1581	1581	1581	0
467	20240802	110300	2814165	1581	1581	1581	1581	0
468	20240802	110200	2814165	1581	1581	1581	1581	0
469	20240802	110100	2814165	1581	1581	1581	1581	0
470	20240802	110000	2814165	1581	1581	1581	1581	100
471	20240802	105900	2656065	1583	1583	1583	1583	0
472	20240802	105800	2656065	1583	1583	1583	1583	1
473	20240802	105700	2654482	1580	1580	1580	1580	0
474	20240802	105600	2654482	1580	1580	1580	1580	0
475	20240802	105500	2654482	1580	1582	1582	1580	759
476	20240802	105400	1455042	1583	1583	1583	1583	0
477	20240802	105300	1455042	1583	1583	1583	1583	0
478	20240802	105200	1455042	1583	1583	1583	1583	0
479	20240802	105100	1455042	1583	1583	1583	1583	0
480	20240802	105000	1455042	1583	1583	1583	1583	0
481	20240802	104900	1455042	1583	1583	1583	1583	1
482	20240802	104800	1453459	1583	1583	1583	1583	0
483	20240802	104700	1453459	1583	1583	1583	1583	24
484	20240802	104600	1415467	1583	1583	1583	1583	55
485	20240802	104500	1328402	1582	1583	1583	1582	95
486	20240802	104400	1178107	1583	1583	1583	1583	0
487	20240802	104300	1178107	1583	1583	1583	1583	0
488	20240802	104200	1178107	1583	1583	1583	1583	0
489	20240802	104100	1178107	1583	1583	1583	1583	0
490	20240802	104000	1178107	1583	1583	1583	1583	0
491	20240802	103900	1178107	1583	1583	1583	1583	0
492	20240802	103800	1178107	1583	1583	1583	1583	6
493	20240802	103700	1168609	1583	1583	1583	1583	0
494	20240802	103600	1168609	1583	1583	1583	1583	0
495	20240802	103500	1168609	1583	1583	1583	1583	0
496	20240802	103400	1168609	1583	1583	1583	1583	97
497	20240802	103300	1015058	1583	1583	1583	1583	0
498	20240802	103200	1015058	1583	1583	1583	1583	0
499	20240802	103100	1015058	1583	1583	1583	1583	0
500	20240802	103000	1015058	1583	1583	1583	1583	0
501	20240802	102900	1015058	1583	1583	1583	1583	3
502	20240802	102800	1010309	1584	1584	1584	1584	0
503	20240802	102700	1010309	1584	1584	1584	1584	0
504	20240802	102600	1010309	1584	1584	1584	1584	0
505	20240802	102500	1010309	1584	1584	1584	1584	0
506	20240802	102400	1010309	1584	1584	1584	1584	1
507	20240802	102300	1008725	1584	1584	1584	1584	2
508	20240802	102200	1005557	1584	1584	1584	1584	0
509	20240802	102100	1005557	1584	1584	1584	1584	0
510	20240802	102000	1005557	1584	1584	1584	1584	100
511	20240802	101900	847157	1585	1585	1585	1585	0
512	20240802	101800	847157	1585	1585	1585	1585	0
513	20240802	101700	847157	1585	1585	1585	1585	0
514	20240802	101600	847157	1585	1585	1585	1585	0
515	20240802	101500	847157	1585	1585	1585	1585	0
516	20240802	101400	847157	1585	1585	1585	1585	0
517	20240802	101300	847157	1585	1585	1585	1585	1
518	20240802	101200	845572	1585	1585	1585	1585	0
519	20240802	101100	845572	1585	1585	1585	1585	0
520	20240802	101000	845572	1585	1585	1585	1585	0
521	20240802	100900	845572	1585	1585	1585	1585	0
522	20240802	100800	845572	1585	1585	1585	1585	0
523	20240802	100700	845572	1585	1585	1585	1585	0
524	20240802	100600	845572	1585	1585	1585	1585	0
525	20240802	100500	845572	1585	1585	1585	1585	0
526	20240802	100400	845572	1585	1585	1585	1585	94
527	20240802	100300	696582	1585	1586	1586	1585	6
528	20240802	100200	687069	1586	1585	1586	1585	6
529	20240802	100100	677556	1586	1586	1586	1586	0
530	20240802	100000	677556	1586	1586	1586	1586	0
531	20240802	095900	677556	1586	1586	1586	1586	0
532	20240802	095800	677556	1586	1586	1586	1586	0
533	20240802	095700	677556	1586	1586	1586	1586	0
534	20240802	095600	677556	1586	1586	1586	1586	0
535	20240802	095500	677556	1586	1586	1586	1586	0
536	20240802	095400	677556	1586	1586	1586	1586	0
537	20240802	095300	677556	1586	1586	1586	1586	0
538	20240802	095200	677556	1586	1586	1586	1586	0
539	20240802	095100	677556	1586	1586	1586	1586	0
540	20240802	095000	677556	1586	1586	1586	1586	0
541	20240802	094900	677556	1586	1586	1586	1586	2
542	20240802	094800	674384	1586	1586	1586	1586	0
543	20240802	094700	674384	1586	1586	1586	1586	0
544	20240802	094600	674384	1586	1586	1586	1586	5
545	20240802	094500	666454	1587	1587	1587	1587	0
546	20240802	094400	666454	1587	1588	1588	1587	2
547	20240802	094300	663279	1586	1586	1586	1586	0
548	20240802	094200	663279	1586	1586	1586	1586	1
549	20240802	094100	661693	1589	1589	1589	1589	0
550	20240802	094000	661693	1589	1589	1589	1589	0
551	20240802	093900	661693	1589	1589	1589	1589	5
552	20240802	093800	653748	1589	1589	1589	1589	0
553	20240802	093700	653748	1589	1589	1589	1589	1
554	20240802	093600	652159	1589	1589	1589	1589	0
555	20240802	093500	652159	1589	1589	1589	1589	0
556	20240802	093400	652159	1589	1589	1589	1589	0
557	20240802	093300	652159	1589	1589	1589	1589	0
558	20240802	093200	652159	1589	1589	1589	1589	0
559	20240802	093100	652159	1589	1589	1589	1589	0
560	20240802	093000	652159	1589	1589	1589	1589	0
561	20240802	092900	652159	1589	1589	1589	1589	0
562	20240802	092800	652159	1589	1589	1589	1589	50
563	20240802	092700	572709	1589	1589	1589	1589	0
564	20240802	092600	572709	1589	1589	1589	1589	0
565	20240802	092500	572709	1589	1589	1589	1589	0
566	20240802	092400	572709	1589	1589	1589	1589	0
567	20240802	092300	572709	1589	1589	1589	1589	0
568	20240802	092200	572709	1589	1589	1589	1589	1
569	20240802	092100	571120	1589	1589	1589	1589	0
570	20240802	092000	571120	1589	1589	1589	1589	0
571	20240802	091900	571120	1589	1589	1589	1589	5
572	20240802	091800	563175	1589	1589	1589	1589	0
573	20240802	091700	563175	1589	1589	1589	1589	0
574	20240802	091600	563175	1589	1592	1592	1589	329
575	20240802	091500	39791	1598	1598	1598	1598	0
576	20240802	091400	39791	1598	1598	1598	1598	0
577	20240802	091300	39791	1598	1598	1598	1598	0
578	20240802	091200	39791	1598	1598	1598	1598	1
579	20240802	091100	38193	1600	1600	1600	1600	0
580	20240802	091000	38193	1600	1600	1600	1600	0
581	20240802	090900	38193	1600	1600	1600	1600	0
582	20240802	090800	38193	1600	1600	1600	1600	0
583	20240802	090700	38193	1600	1600	1600	1600	0
584	20240802	090600	38193	1600	1600	1600	1600	0
585	20240802	090500	38193	1600	1600	1600	1600	0
586	20240802	090400	38193	1600	1600	1600	1600	0
587	20240802	090300	38193	1600	1600	1600	1600	0
588	20240802	090200	38193	1600	1600	1600	1600	0
589	20240802	090100	38193	1600	1600	1600	1600	1
590	20240802	090000	36593	1591	1591	1591	1591	23