KissMeData/065690/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194100	16983012	1013	1013	1013	1013	655
3	20240802	194000	16983012	1013	1013	1013	1013	0
4	20240802	193900	16983012	1013	1013	1013	1013	0
5	20240802	193800	16983012	1013	1013	1013	1013	0
6	20240802	193700	16983012	1013	1013	1013	1013	0
7	20240802	193600	16983012	1013	1013	1013	1013	0
8	20240802	193500	16983012	1013	1013	1013	1013	0
9	20240802	193400	16983012	1013	1013	1013	1013	0
10	20240802	193300	16983012	1013	1013	1013	1013	0
11	20240802	193200	16983012	1013	1013	1013	1013	0
12	20240802	193100	16983012	1013	1013	1013	1013	0
13	20240802	193000	16983012	1013	1013	1013	1013	0
14	20240802	192900	16983012	1013	1013	1013	1013	0
15	20240802	192800	16983012	1013	1013	1013	1013	0
16	20240802	192700	16983012	1013	1013	1013	1013	0
17	20240802	192600	16983012	1013	1013	1013	1013	0
18	20240802	192500	16983012	1013	1013	1013	1013	0
19	20240802	192400	16983012	1013	1013	1013	1013	0
20	20240802	192300	16983012	1013	1013	1013	1013	0
21	20240802	192200	16983012	1013	1013	1013	1013	0
22	20240802	192100	16983012	1013	1013	1013	1013	0
23	20240802	192000	16983012	1013	1013	1013	1013	0
24	20240802	191900	16983012	1013	1013	1013	1013	0
25	20240802	191800	16983012	1013	1013	1013	1013	0
26	20240802	191700	16983012	1013	1013	1013	1013	0
27	20240802	191600	16983012	1013	1013	1013	1013	0
28	20240802	191500	16983012	1013	1013	1013	1013	0
29	20240802	191400	16983012	1013	1013	1013	1013	0
30	20240802	191300	16983012	1013	1013	1013	1013	0
31	20240802	191200	16983012	1013	1013	1013	1013	0
32	20240802	191100	16983012	1013	1013	1013	1013	655
33	20240802	191000	16983012	1013	1013	1013	1013	0
34	20240802	190900	16983012	1013	1013	1013	1013	0
35	20240802	190800	16983012	1013	1013	1013	1013	0
36	20240802	190700	16983012	1013	1013	1013	1013	0
37	20240802	190600	16983012	1013	1013	1013	1013	0
38	20240802	190500	16983012	1013	1013	1013	1013	0
39	20240802	190400	16983012	1013	1013	1013	1013	0
40	20240802	190300	16983012	1013	1013	1013	1013	0
41	20240802	190200	16983012	1013	1013	1013	1013	0
42	20240802	190100	16983012	1013	1013	1013	1013	0
43	20240802	190000	16983012	1013	1013	1013	1013	0
44	20240802	185900	16983012	1013	1013	1013	1013	0
45	20240802	185800	16983012	1013	1013	1013	1013	0
46	20240802	185700	16983012	1013	1013	1013	1013	0
47	20240802	185600	16983012	1013	1013	1013	1013	0
48	20240802	185500	16983012	1013	1013	1013	1013	0
49	20240802	185400	16983012	1013	1013	1013	1013	0
50	20240802	185300	16983012	1013	1013	1013	1013	0
51	20240802	185200	16983012	1013	1013	1013	1013	0
52	20240802	185100	16983012	1013	1013	1013	1013	0
53	20240802	185000	16983012	1013	1013	1013	1013	0
54	20240802	184900	16983012	1013	1013	1013	1013	0
55	20240802	184800	16983012	1013	1013	1013	1013	0
56	20240802	184700	16983012	1013	1013	1013	1013	0
57	20240802	184600	16983012	1013	1013	1013	1013	0
58	20240802	184500	16983012	1013	1013	1013	1013	0
59	20240802	184400	16983012	1013	1013	1013	1013	0
60	20240802	184300	16983012	1013	1013	1013	1013	0
61	20240802	184200	16983012	1013	1013	1013	1013	0
62	20240802	184100	16983012	1013	1013	1013	1013	655
63	20240802	184000	16983012	1013	1013	1013	1013	0
64	20240802	183900	16983012	1013	1013	1013	1013	0
65	20240802	183800	16983012	1013	1013	1013	1013	0
66	20240802	183700	16983012	1013	1013	1013	1013	0
67	20240802	183600	16983012	1013	1013	1013	1013	0
68	20240802	183500	16983012	1013	1013	1013	1013	0
69	20240802	183400	16983012	1013	1013	1013	1013	0
70	20240802	183300	16983012	1013	1013	1013	1013	0
71	20240802	183200	16983012	1013	1013	1013	1013	0
72	20240802	183100	16983012	1013	1013	1013	1013	0
73	20240802	183000	16983012	1013	1013	1013	1013	0
74	20240802	182900	16983012	1013	1013	1013	1013	0
75	20240802	182800	16983012	1013	1013	1013	1013	0
76	20240802	182700	16983012	1013	1013	1013	1013	0
77	20240802	182600	16983012	1013	1013	1013	1013	0
78	20240802	182500	16983012	1013	1013	1013	1013	0
79	20240802	182400	16983012	1013	1013	1013	1013	0
80	20240802	182300	16983012	1013	1013	1013	1013	0
81	20240802	182200	16983012	1013	1013	1013	1013	0
82	20240802	182100	16983012	1013	1013	1013	1013	0
83	20240802	182000	16983012	1013	1013	1013	1013	0
84	20240802	181900	16983012	1013	1013	1013	1013	0
85	20240802	181800	16983012	1013	1013	1013	1013	0
86	20240802	181700	16983012	1013	1013	1013	1013	0
87	20240802	181600	16983012	1013	1013	1013	1013	0
88	20240802	181500	16983012	1013	1013	1013	1013	0
89	20240802	181400	16983012	1013	1013	1013	1013	0
90	20240802	181300	16983012	1013	1013	1013	1013	0
91	20240802	181200	16983012	1013	1013	1013	1013	0
92	20240802	181100	16983012	1013	1013	1013	1013	655
93	20240802	181000	16983012	1013	1013	1013	1013	0
94	20240802	180900	16983012	1013	1013	1013	1013	0
95	20240802	180800	16983012	1013	1013	1013	1013	0
96	20240802	180700	16983012	1013	1013	1013	1013	0
97	20240802	180600	16983012	1013	1013	1013	1013	0
98	20240802	180500	16983012	1013	1013	1013	1013	0
99	20240802	180400	16983012	1013	1013	1013	1013	0
100	20240802	180300	16983012	1013	1013	1013	1013	0
101	20240802	180200	16983012	1013	1013	1013	1013	0
102	20240802	180100	16983012	1013	1013	1013	1013	0
103	20240802	180000	16983012	1013	1013	1013	1013	0
104	20240802	175900	16983012	1013	1013	1013	1013	0
105	20240802	175800	16983012	1013	1013	1013	1013	0
106	20240802	175700	16983012	1013	1013	1013	1013	0
107	20240802	175600	16983012	1013	1013	1013	1013	0
108	20240802	175500	16983012	1013	1013	1013	1013	0
109	20240802	175400	16983012	1013	1013	1013	1013	0
110	20240802	175300	16983012	1013	1013	1013	1013	0
111	20240802	175200	16983012	1013	1013	1013	1013	0
112	20240802	175100	16983012	1013	1013	1013	1013	0
113	20240802	175000	16983012	1013	1013	1013	1013	0
114	20240802	174900	16983012	1013	1013	1013	1013	0
115	20240802	174800	16983012	1013	1013	1013	1013	0
116	20240802	174700	16983012	1013	1013	1013	1013	0
117	20240802	174600	16983012	1013	1013	1013	1013	0
118	20240802	174500	16983012	1013	1013	1013	1013	0
119	20240802	174400	16983012	1013	1013	1013	1013	0
120	20240802	174300	16983012	1013	1013	1013	1013	0
121	20240802	174200	16983012	1013	1013	1013	1013	0
122	20240802	174100	16983012	1013	1013	1013	1013	655
123	20240802	174000	16983012	1013	1013	1013	1013	0
124	20240802	173900	16983012	1013	1013	1013	1013	0
125	20240802	173800	16983012	1013	1013	1013	1013	0
126	20240802	173700	16983012	1013	1013	1013	1013	0
127	20240802	173600	16983012	1013	1013	1013	1013	0
128	20240802	173500	16983012	1013	1013	1013	1013	0
129	20240802	173400	16983012	1013	1013	1013	1013	0
130	20240802	173300	16983012	1013	1013	1013	1013	0
131	20240802	173200	16983012	1013	1013	1013	1013	0
132	20240802	173100	16983012	1013	1013	1013	1013	0
133	20240802	173000	16983012	1013	1013	1013	1013	0
134	20240802	172900	16983012	1013	1013	1013	1013	0
135	20240802	172800	16983012	1013	1013	1013	1013	0
136	20240802	172700	16983012	1013	1013	1013	1013	0
137	20240802	172600	16983012	1013	1013	1013	1013	0
138	20240802	172500	16983012	1013	1013	1013	1013	0
139	20240802	172400	16983012	1013	1013	1013	1013	0
140	20240802	172300	16983012	1013	1013	1013	1013	0
141	20240802	172200	16983012	1013	1013	1013	1013	0
142	20240802	172100	16983012	1013	1013	1013	1013	0
143	20240802	172000	16983012	1013	1013	1013	1013	0
144	20240802	171900	16983012	1013	1013	1013	1013	0
145	20240802	171800	16983012	1013	1013	1013	1013	0
146	20240802	171700	16983012	1013	1013	1013	1013	0
147	20240802	171600	16983012	1013	1013	1013	1013	0
148	20240802	171500	16983012	1013	1013	1013	1013	0
149	20240802	171400	16983012	1013	1013	1013	1013	0
150	20240802	171300	16983012	1013	1013	1013	1013	0
151	20240802	171200	16983012	1013	1013	1013	1013	0
152	20240802	171100	16983012	1013	1013	1013	1013	655
153	20240802	171000	16983012	1013	1013	1013	1013	0
154	20240802	170900	16983012	1013	1013	1013	1013	0
155	20240802	170800	16983012	1013	1013	1013	1013	0
156	20240802	170700	16983012	1013	1013	1013	1013	0
157	20240802	170600	16983012	1013	1013	1013	1013	0
158	20240802	170500	16983012	1013	1013	1013	1013	0
159	20240802	170400	16983012	1013	1013	1013	1013	0
160	20240802	170300	16983012	1013	1013	1013	1013	0
161	20240802	170200	16983012	1013	1013	1013	1013	0
162	20240802	170100	16983012	1013	1013	1013	1013	0
163	20240802	170000	16983012	1013	1013	1013	1013	0
164	20240802	165900	16983012	1013	1013	1013	1013	0
165	20240802	165800	16983012	1013	1013	1013	1013	0
166	20240802	165700	16983012	1013	1013	1013	1013	0
167	20240802	165600	16983012	1013	1013	1013	1013	0
168	20240802	165500	16983012	1013	1013	1013	1013	0
169	20240802	165400	16983012	1013	1013	1013	1013	0
170	20240802	165300	16983012	1013	1013	1013	1013	0
171	20240802	165200	16983012	1013	1013	1013	1013	0
172	20240802	165100	16983012	1013	1013	1013	1013	0
173	20240802	165000	16983012	1013	1013	1013	1013	0
174	20240802	164900	16983012	1013	1013	1013	1013	0
175	20240802	164800	16983012	1013	1013	1013	1013	0
176	20240802	164700	16983012	1013	1013	1013	1013	0
177	20240802	164600	16983012	1013	1013	1013	1013	0
178	20240802	164500	16983012	1013	1013	1013	1013	0
179	20240802	164400	16983012	1013	1013	1013	1013	0
180	20240802	164300	16983012	1013	1013	1013	1013	0
181	20240802	164200	16983012	1013	1013	1013	1013	0
182	20240802	164100	16983012	1013	1013	1013	1013	655
183	20240802	164000	16983012	1013	1013	1013	1013	0
184	20240802	163900	16983012	1013	1013	1013	1013	0
185	20240802	163800	16983012	1013	1013	1013	1013	0
186	20240802	163700	16983012	1013	1013	1013	1013	0
187	20240802	163600	16983012	1013	1013	1013	1013	0
188	20240802	163500	16983012	1013	1013	1013	1013	0
189	20240802	163400	16983012	1013	1013	1013	1013	0
190	20240802	163300	16983012	1013	1013	1013	1013	0
191	20240802	163200	16983012	1013	1013	1013	1013	0
192	20240802	163100	16983012	1013	1013	1013	1013	0
193	20240802	163000	16983012	1013	1013	1013	1013	0
194	20240802	162900	16983012	1013	1013	1013	1013	0
195	20240802	162800	16983012	1013	1013	1013	1013	0
196	20240802	162700	16983012	1013	1013	1013	1013	0
197	20240802	162600	16983012	1013	1013	1013	1013	0
198	20240802	162500	16983012	1013	1013	1013	1013	0
199	20240802	162400	16983012	1013	1013	1013	1013	0
200	20240802	162300	16983012	1013	1013	1013	1013	0
201	20240802	162200	16983012	1013	1013	1013	1013	0
202	20240802	162100	16983012	1013	1013	1013	1013	0
203	20240802	162000	16983012	1013	1013	1013	1013	0
204	20240802	161900	16983012	1013	1013	1013	1013	0
205	20240802	161800	16983012	1013	1013	1013	1013	0
206	20240802	161700	16983012	1013	1013	1013	1013	0
207	20240802	161600	16983012	1013	1013	1013	1013	0
208	20240802	161500	16983012	1013	1013	1013	1013	0
209	20240802	161400	16983012	1013	1013	1013	1013	0
210	20240802	161300	16983012	1013	1013	1013	1013	0
211	20240802	161200	16983012	1013	1013	1013	1013	0
212	20240802	161100	16983012	1013	1013	1013	1013	655
213	20240802	161000	16983012	1013	1013	1013	1013	0
214	20240802	160900	16983012	1013	1013	1013	1013	0
215	20240802	160800	16983012	1013	1013	1013	1013	0
216	20240802	160700	16983012	1013	1013	1013	1013	0
217	20240802	160600	16983012	1013	1013	1013	1013	0
218	20240802	160500	16983012	1013	1013	1013	1013	0
219	20240802	160400	16983012	1013	1013	1013	1013	0
220	20240802	160300	16983012	1013	1013	1013	1013	0
221	20240802	160200	16983012	1013	1013	1013	1013	0
222	20240802	160100	16983012	1013	1013	1013	1013	0
223	20240802	160000	16983012	1013	1013	1013	1013	0
224	20240802	155900	16983012	1013	1013	1013	1013	0
225	20240802	155800	16983012	1013	1013	1013	1013	0
226	20240802	155700	16983012	1013	1013	1013	1013	0
227	20240802	155600	16983012	1013	1013	1013	1013	0
228	20240802	155500	16983012	1013	1013	1013	1013	0
229	20240802	155400	16983012	1013	1013	1013	1013	0
230	20240802	155300	16983012	1013	1013	1013	1013	0
231	20240802	155200	16983012	1013	1013	1013	1013	0
232	20240802	155100	16983012	1013	1013	1013	1013	0
233	20240802	155000	16983012	1013	1013	1013	1013	0
234	20240802	154900	16983012	1013	1013	1013	1013	0
235	20240802	154800	16983012	1013	1013	1013	1013	0
236	20240802	154700	16983012	1013	1013	1013	1013	0
237	20240802	154600	16983012	1013	1013	1013	1013	0
238	20240802	154500	16983012	1013	1013	1013	1013	0
239	20240802	154400	16983012	1013	1013	1013	1013	0
240	20240802	154300	16983012	1013	1013	1013	1013	0
241	20240802	154200	16983012	1013	1013	1013	1013	0
242	20240802	154100	16983012	1013	1013	1013	1013	655
243	20240802	154000	16983012	1013	1013	1013	1013	0
244	20240802	153900	16983012	1013	1013	1013	1013	0
245	20240802	153800	16983012	1013	1013	1013	1013	0
246	20240802	153700	16983012	1013	1013	1013	1013	0
247	20240802	153600	16983012	1013	1013	1013	1013	0
248	20240802	153500	16983012	1013	1013	1013	1013	0
249	20240802	153400	16983012	1013	1013	1013	1013	0
250	20240802	153300	16983012	1013	1013	1013	1013	0
251	20240802	153200	16983012	1013	1013	1013	1013	0
252	20240802	153100	16983012	1013	1013	1013	1013	0
253	20240802	153000	16983012	1013	1013	1013	1013	655
254	20240802	152900	16319497	996	996	996	996	0
255	20240802	152800	16319497	996	996	996	996	0
256	20240802	152700	16319497	996	996	996	996	0
257	20240802	152600	16319497	996	996	996	996	0
258	20240802	152500	16319497	996	996	996	996	0
259	20240802	152400	16319497	996	996	996	996	0
260	20240802	152300	16319497	996	996	996	996	0
261	20240802	152200	16319497	996	996	996	996	0
262	20240802	152100	16319497	996	996	996	996	0
263	20240802	152000	16319497	996	996	996	996	0
264	20240802	151900	16319497	996	996	996	996	0
265	20240802	151800	16319497	996	1000	1011	996	178
266	20240802	151700	16141615	1000	1000	1000	1000	61
267	20240802	151600	16080615	1000	1000	1000	1000	4
268	20240802	151500	16076615	1011	1011	1011	1011	22
269	20240802	151400	16054373	1011	1011	1011	1011	0
270	20240802	151300	16054373	1011	1011	1011	1011	0
271	20240802	151200	16054373	1011	1011	1011	1011	0
272	20240802	151100	16054373	1011	1011	1011	1011	0
273	20240802	151000	16054373	1011	1011	1011	1011	0
274	20240802	150900	16054373	1011	1011	1011	1011	1
275	20240802	150800	16053362	1011	1011	1011	1011	0
276	20240802	150700	16053362	1011	1011	1011	1011	0
277	20240802	150600	16053362	1011	1011	1011	1011	0
278	20240802	150500	16053362	1011	1011	1011	1011	0
279	20240802	150400	16053362	1011	1011	1011	1011	0
280	20240802	150300	16053362	1011	1011	1011	1011	0
281	20240802	150200	16053362	1011	1011	1011	1011	0
282	20240802	150100	16053362	1011	1011	1011	1011	0
283	20240802	150000	16053362	1011	1011	1011	1011	0
284	20240802	145900	16053362	1011	1011	1011	1011	0
285	20240802	145800	16053362	1011	1011	1011	1011	0
286	20240802	145700	16053362	1011	1011	1011	1011	0
287	20240802	145600	16053362	1011	1011	1011	1011	1
288	20240802	145500	16052351	1000	1000	1000	1000	0
289	20240802	145400	16052351	1000	1000	1000	1000	0
290	20240802	145300	16052351	1000	1000	1000	1000	0
291	20240802	145200	16052351	1000	1000	1000	1000	0
292	20240802	145100	16052351	1000	1000	1000	1000	0
293	20240802	145000	16052351	1000	1000	1000	1000	0
294	20240802	144900	16052351	1000	1000	1000	1000	0
295	20240802	144800	16052351	1000	1000	1000	1000	0
296	20240802	144700	16052351	1000	1004	1004	1000	4756
297	20240802	144600	11293196	1005	1005	1005	1005	0
298	20240802	144500	11293196	1005	1005	1005	1005	0
299	20240802	144400	11293196	1005	1005	1005	1005	0
300	20240802	144300	11293196	1005	1005	1005	1005	0
301	20240802	144200	11293196	1005	1005	1005	1005	0
302	20240802	144100	11293196	1005	1005	1005	1005	0
303	20240802	144000	11293196	1005	1005	1005	1005	0
304	20240802	143900	11293196	1005	1005	1005	1005	0
305	20240802	143800	11293196	1005	1005	1005	1005	0
306	20240802	143700	11293196	1005	1005	1005	1005	0
307	20240802	143600	11293196	1005	1005	1005	1005	0
308	20240802	143500	11293196	1005	1005	1005	1005	0
309	20240802	143400	11293196	1005	1005	1005	1005	0
310	20240802	143300	11293196	1005	1005	1005	1005	0
311	20240802	143200	11293196	1005	1011	1011	1005	728
312	20240802	143100	10561183	1012	1012	1012	1012	0
313	20240802	143000	10561183	1012	1012	1012	1012	0
314	20240802	142900	10561183	1012	1012	1012	1012	0
315	20240802	142800	10561183	1012	1012	1012	1012	0
316	20240802	142700	10561183	1012	1012	1012	1012	0
317	20240802	142600	10561183	1012	1012	1012	1012	8
318	20240802	142500	10553087	1012	1012	1012	1012	0
319	20240802	142400	10553087	1012	1012	1012	1012	0
320	20240802	142300	10553087	1012	1012	1012	1012	0
321	20240802	142200	10553087	1012	1012	1012	1012	0
322	20240802	142100	10553087	1012	1012	1012	1012	1
323	20240802	142000	10552075	1011	1011	1011	1011	16
324	20240802	141900	10535899	1010	1010	1010	1010	0
325	20240802	141800	10535899	1010	1010	1010	1010	0
326	20240802	141700	10535899	1010	1010	1010	1010	0
327	20240802	141600	10535899	1010	1010	1010	1010	1
328	20240802	141500	10534889	1010	1010	1010	1010	0
329	20240802	141400	10534889	1010	1010	1010	1010	17
330	20240802	141300	10517719	1011	1011	1011	1011	14
331	20240802	141200	10503565	1012	1012	1012	1012	0
332	20240802	141100	10503565	1012	1012	1012	1012	0
333	20240802	141000	10503565	1012	1012	1012	1012	0
334	20240802	140900	10503565	1012	1012	1012	1012	1
335	20240802	140800	10502553	1012	1012	1012	1012	0
336	20240802	140700	10502553	1012	1012	1012	1012	0
337	20240802	140600	10502553	1012	1012	1012	1012	0
338	20240802	140500	10502553	1012	1012	1012	1012	0
339	20240802	140400	10502553	1012	1012	1012	1012	0
340	20240802	140300	10502553	1012	1012	1012	1012	0
341	20240802	140200	10502553	1012	1012	1012	1012	0
342	20240802	140100	10502553	1012	1012	1012	1012	0
343	20240802	140000	10502553	1012	1012	1012	1012	0
344	20240802	135900	10502553	1012	1012	1012	1012	0
345	20240802	135800	10502553	1012	1012	1012	1012	0
346	20240802	135700	10502553	1012	1012	1012	1012	0
347	20240802	135600	10502553	1012	1012	1012	1012	0
348	20240802	135500	10502553	1012	1012	1012	1012	0
349	20240802	135400	10502553	1012	1012	1012	1012	0
350	20240802	135300	10502553	1012	1012	1012	1012	0
351	20240802	135200	10502553	1012	1012	1012	1012	0
352	20240802	135100	10502553	1012	1012	1012	1012	0
353	20240802	135000	10502553	1012	1012	1012	1012	0
354	20240802	134900	10502553	1012	1012	1012	1012	0
355	20240802	134800	10502553	1012	1012	1012	1012	0
356	20240802	134700	10502553	1012	1012	1012	1012	0
357	20240802	134600	10502553	1012	1012	1012	1012	0
358	20240802	134500	10502553	1012	1012	1012	1012	0
359	20240802	134400	10502553	1012	1012	1012	1012	0
360	20240802	134300	10502553	1012	1012	1012	1012	0
361	20240802	134200	10502553	1012	1012	1012	1012	0
362	20240802	134100	10502553	1012	1012	1012	1012	0
363	20240802	134000	10502553	1012	1012	1012	1012	0
364	20240802	133900	10502553	1012	1012	1012	1012	0
365	20240802	133800	10502553	1012	1012	1012	1012	0
366	20240802	133700	10502553	1012	1012	1012	1012	0
367	20240802	133600	10502553	1012	1012	1012	1012	0
368	20240802	133500	10502553	1012	1012	1012	1012	0
369	20240802	133400	10502553	1012	1012	1012	1012	0
370	20240802	133300	10502553	1012	1012	1012	1012	0
371	20240802	133200	10502553	1012	1012	1012	1012	0
372	20240802	133100	10502553	1012	1012	1012	1012	0
373	20240802	133000	10502553	1012	1012	1012	1012	0
374	20240802	132900	10502553	1012	1012	1012	1012	0
375	20240802	132800	10502553	1012	1012	1012	1012	8
376	20240802	132700	10494457	1012	1012	1012	1012	0
377	20240802	132600	10494457	1012	1012	1012	1012	0
378	20240802	132500	10494457	1012	1012	1012	1012	0
379	20240802	132400	10494457	1012	1012	1012	1012	0
380	20240802	132300	10494457	1012	1012	1012	1012	0
381	20240802	132200	10494457	1012	1012	1012	1012	0
382	20240802	132100	10494457	1012	1012	1012	1012	0
383	20240802	132000	10494457	1012	1012	1012	1012	0
384	20240802	131900	10494457	1012	1012	1012	1012	0
385	20240802	131800	10494457	1012	1012	1012	1012	0
386	20240802	131700	10494457	1012	1012	1012	1012	0
387	20240802	131600	10494457	1012	1012	1012	1012	0
388	20240802	131500	10494457	1012	1012	1012	1012	0
389	20240802	131400	10494457	1012	1012	1012	1012	1
390	20240802	131300	10493445	1012	1012	1012	1012	45
391	20240802	131200	10447905	1013	1013	1013	1013	0
392	20240802	131100	10447905	1013	1013	1013	1013	0
393	20240802	131000	10447905	1013	1013	1013	1013	0
394	20240802	130900	10447905	1013	1013	1013	1013	0
395	20240802	130800	10447905	1013	1013	1013	1013	0
396	20240802	130700	10447905	1013	1013	1013	1013	0
397	20240802	130600	10447905	1013	1013	1013	1013	0
398	20240802	130500	10447905	1013	1013	1013	1013	0
399	20240802	130400	10447905	1013	1013	1013	1013	0
400	20240802	130300	10447905	1013	1013	1013	1013	0
401	20240802	130200	10447905	1013	1013	1013	1013	0
402	20240802	130100	10447905	1013	1013	1013	1013	0
403	20240802	130000	10447905	1013	1013	1013	1013	0
404	20240802	125900	10447905	1013	1013	1013	1013	0
405	20240802	125800	10447905	1013	1013	1013	1013	0
406	20240802	125700	10447905	1013	1013	1013	1013	0
407	20240802	125600	10447905	1013	1011	1013	1011	150
408	20240802	125500	10296181	1010	1010	1010	1010	1
409	20240802	125400	10295171	1010	1010	1010	1010	1
410	20240802	125300	10294161	1011	1011	1011	1011	19
411	20240802	125200	10274952	1012	1012	1012	1012	0
412	20240802	125100	10274952	1012	1012	1012	1012	3
413	20240802	125000	10271916	1012	1012	1012	1012	0
414	20240802	124900	10271916	1012	1012	1012	1012	0
415	20240802	124800	10271916	1012	1011	1012	1011	47
416	20240802	124700	10224372	1013	1013	1013	1013	0
417	20240802	124600	10224372	1013	1013	1013	1013	0
418	20240802	124500	10224372	1013	1013	1013	1013	0
419	20240802	124400	10224372	1013	1013	1013	1013	0
420	20240802	124300	10224372	1013	1013	1013	1013	0
421	20240802	124200	10224372	1013	1013	1013	1013	0
422	20240802	124100	10224372	1013	1013	1013	1013	0
423	20240802	124000	10224372	1013	1013	1013	1013	0
424	20240802	123900	10224372	1013	1013	1013	1013	0
425	20240802	123800	10224372	1013	1013	1013	1013	0
426	20240802	123700	10224372	1013	1013	1013	1013	0
427	20240802	123600	10224372	1013	1013	1013	1013	0
428	20240802	123500	10224372	1013	1013	1013	1013	0
429	20240802	123400	10224372	1013	1013	1013	1013	0
430	20240802	123300	10224372	1013	1013	1013	1013	0
431	20240802	123200	10224372	1013	1013	1013	1013	0
432	20240802	123100	10224372	1013	1013	1013	1013	0
433	20240802	123000	10224372	1013	1013	1013	1013	0
434	20240802	122900	10224372	1013	1013	1013	1013	0
435	20240802	122800	10224372	1013	1012	1013	1010	34
436	20240802	122700	10189963	1015	1015	1015	1015	0
437	20240802	122600	10189963	1015	1015	1015	1015	0
438	20240802	122500	10189963	1015	1015	1015	1015	0
439	20240802	122400	10189963	1015	1015	1015	1015	0
440	20240802	122300	10189963	1015	1015	1015	1015	0
441	20240802	122200	10189963	1015	1015	1015	1015	0
442	20240802	122100	10189963	1015	1015	1015	1015	0
443	20240802	122000	10189963	1015	1015	1015	1015	0
444	20240802	121900	10189963	1015	1015	1015	1015	0
445	20240802	121800	10189963	1015	1015	1015	1015	0
446	20240802	121700	10189963	1015	1015	1015	1015	0
447	20240802	121600	10189963	1015	1015	1015	1015	0
448	20240802	121500	10189963	1015	1015	1015	1015	0
449	20240802	121400	10189963	1015	1015	1015	1015	0
450	20240802	121300	10189963	1015	1015	1015	1015	0
451	20240802	121200	10189963	1015	1015	1015	1015	0
452	20240802	121100	10189963	1015	1015	1015	1015	0
453	20240802	121000	10189963	1015	1015	1015	1015	0
454	20240802	120900	10189963	1015	1015	1015	1015	0
455	20240802	120800	10189963	1015	1015	1015	1015	0
456	20240802	120700	10189963	1015	1015	1015	1015	0
457	20240802	120600	10189963	1015	1015	1015	1015	0
458	20240802	120500	10189963	1015	1015	1015	1015	0
459	20240802	120400	10189963	1015	1015	1015	1015	0
460	20240802	120300	10189963	1015	1015	1015	1015	0
461	20240802	120200	10189963	1015	1015	1015	1015	0
462	20240802	120100	10189963	1015	1015	1015	1015	0
463	20240802	120000	10189963	1015	1015	1015	1015	0
464	20240802	115900	10189963	1015	1015	1015	1015	27
465	20240802	115800	10162558	1028	1028	1028	1028	0
466	20240802	115700	10162558	1028	1028	1028	1028	0
467	20240802	115600	10162558	1028	1028	1028	1028	0
468	20240802	115500	10162558	1028	1028	1028	1028	0
469	20240802	115400	10162558	1028	1028	1028	1028	0
470	20240802	115300	10162558	1028	1028	1028	1028	0
471	20240802	115200	10162558	1028	1028	1028	1028	0
472	20240802	115100	10162558	1028	1028	1028	1028	0
473	20240802	115000	10162558	1028	1028	1028	1028	0
474	20240802	114900	10162558	1028	1028	1028	1028	0
475	20240802	114800	10162558	1028	1028	1028	1028	0
476	20240802	114700	10162558	1028	1028	1028	1028	0
477	20240802	114600	10162558	1028	1028	1028	1028	0
478	20240802	114500	10162558	1028	1028	1028	1028	0
479	20240802	114400	10162558	1028	1028	1028	1028	0
480	20240802	114300	10162558	1028	1028	1028	1028	0
481	20240802	114200	10162558	1028	1028	1028	1028	0
482	20240802	114100	10162558	1028	1028	1028	1028	0
483	20240802	114000	10162558	1028	1028	1028	1028	0
484	20240802	113900	10162558	1028	1028	1028	1028	0
485	20240802	113800	10162558	1028	1028	1028	1028	0
486	20240802	113700	10162558	1028	1028	1028	1028	0
487	20240802	113600	10162558	1028	1028	1028	1028	0
488	20240802	113500	10162558	1028	1028	1028	1028	0
489	20240802	113400	10162558	1028	1028	1028	1028	0
490	20240802	113300	10162558	1028	1028	1028	1028	0
491	20240802	113200	10162558	1028	1028	1028	1028	0
492	20240802	113100	10162558	1028	1028	1028	1028	0
493	20240802	113000	10162558	1028	1028	1028	1028	0
494	20240802	112900	10162558	1028	1028	1028	1028	0
495	20240802	112800	10162558	1028	1028	1028	1028	0
496	20240802	112700	10162558	1028	1028	1028	1028	0
497	20240802	112600	10162558	1028	1028	1028	1028	0
498	20240802	112500	10162558	1028	1028	1028	1028	0
499	20240802	112400	10162558	1028	1028	1028	1028	0
500	20240802	112300	10162558	1028	1028	1028	1028	0
501	20240802	112200	10162558	1028	1028	1028	1028	0
502	20240802	112100	10162558	1028	1028	1028	1028	0
503	20240802	112000	10162558	1028	1028	1028	1028	0
504	20240802	111900	10162558	1028	1028	1028	1028	0
505	20240802	111800	10162558	1028	1028	1028	1028	0
506	20240802	111700	10162558	1028	1028	1028	1028	0
507	20240802	111600	10162558	1028	1028	1028	1028	0
508	20240802	111500	10162558	1028	1028	1028	1028	0
509	20240802	111400	10162558	1028	1028	1028	1028	0
510	20240802	111300	10162558	1028	1028	1028	1028	0
511	20240802	111200	10162558	1028	1028	1028	1028	0
512	20240802	111100	10162558	1028	1028	1028	1028	0
513	20240802	111000	10162558	1028	1028	1028	1028	0
514	20240802	110900	10162558	1028	1028	1028	1028	0
515	20240802	110800	10162558	1028	1028	1028	1028	0
516	20240802	110700	10162558	1028	1028	1028	1028	0
517	20240802	110600	10162558	1028	1028	1028	1028	0
518	20240802	110500	10162558	1028	1028	1028	1028	0
519	20240802	110400	10162558	1028	1028	1028	1028	0
520	20240802	110300	10162558	1028	1028	1028	1028	1
521	20240802	110200	10161530	1006	1006	1006	1006	0
522	20240802	110100	10161530	1006	1006	1006	1006	0
523	20240802	110000	10161530	1006	1006	1006	1006	0
524	20240802	105900	10161530	1006	1006	1006	1006	0
525	20240802	105800	10161530	1006	1006	1006	1006	0
526	20240802	105700	10161530	1006	1006	1006	1006	0
527	20240802	105600	10161530	1006	1006	1006	1006	0
528	20240802	105500	10161530	1006	1006	1006	1006	0
529	20240802	105400	10161530	1006	1006	1006	1006	0
530	20240802	105300	10161530	1006	1006	1006	1006	0
531	20240802	105200	10161530	1006	1006	1006	1006	0
532	20240802	105100	10161530	1006	1006	1006	1006	0
533	20240802	105000	10161530	1006	1006	1006	1006	0
534	20240802	104900	10161530	1006	1006	1006	1006	0
535	20240802	104800	10161530	1006	1006	1006	1006	0
536	20240802	104700	10161530	1006	1006	1006	1006	0
537	20240802	104600	10161530	1006	1006	1006	1006	0
538	20240802	104500	10161530	1006	1006	1006	1006	0
539	20240802	104400	10161530	1006	1006	1006	1006	0
540	20240802	104300	10161530	1006	1006	1006	1006	0
541	20240802	104200	10161530	1006	1006	1006	1006	0
542	20240802	104100	10161530	1006	1007	1007	1006	252
543	20240802	104000	9907987	1006	1006	1006	1006	0
544	20240802	103900	9907987	1006	1006	1006	1006	0
545	20240802	103800	9907987	1006	1006	1006	1006	0
546	20240802	103700	9907987	1006	1006	1006	1006	0
547	20240802	103600	9907987	1006	1006	1006	1006	0
548	20240802	103500	9907987	1006	1006	1006	1006	0
549	20240802	103400	9907987	1006	1006	1006	1006	0
550	20240802	103300	9907987	1006	1006	1006	1006	0
551	20240802	103200	9907987	1006	1006	1006	1006	0
552	20240802	103100	9907987	1006	1006	1006	1006	0
553	20240802	103000	9907987	1006	1006	1006	1006	0
554	20240802	102900	9907987	1006	1006	1006	1006	0
555	20240802	102800	9907987	1006	1006	1006	1006	0
556	20240802	102700	9907987	1006	1006	1006	1006	0
557	20240802	102600	9907987	1006	1006	1006	1006	0
558	20240802	102500	9907987	1006	1006	1006	1006	240
559	20240802	102400	9666547	1010	1010	1010	1010	0
560	20240802	102300	9666547	1010	1010	1010	1010	0
561	20240802	102200	9666547	1010	1018	1018	1010	2000
562	20240802	102100	7646349	1019	1019	1019	1019	0
563	20240802	102000	7646349	1019	1019	1019	1019	0
564	20240802	101900	7646349	1019	1019	1019	1019	0
565	20240802	101800	7646349	1019	1019	1019	1019	0
566	20240802	101700	7646349	1019	1019	1019	1019	0
567	20240802	101600	7646349	1019	1019	1019	1019	0
568	20240802	101500	7646349	1019	1019	1019	1019	0
569	20240802	101400	7646349	1019	1019	1019	1019	0
570	20240802	101300	7646349	1019	1019	1019	1019	0
571	20240802	101200	7646349	1019	1019	1019	1019	0
572	20240802	101100	7646349	1019	1019	1019	1019	0
573	20240802	101000	7646349	1019	1019	1019	1019	0
574	20240802	100900	7646349	1019	1019	1019	1019	0
575	20240802	100800	7646349	1019	1019	1019	1019	0
576	20240802	100700	7646349	1019	1019	1019	1019	0
577	20240802	100600	7646349	1019	1019	1019	1019	0
578	20240802	100500	7646349	1019	1019	1019	1019	0
579	20240802	100400	7646349	1019	1019	1019	1019	0
580	20240802	100300	7646349	1019	1019	1019	1019	0
581	20240802	100200	7646349	1019	1019	1019	1019	0
582	20240802	100100	7646349	1019	1019	1019	1019	0
583	20240802	100000	7646349	1019	1019	1019	1019	0
584	20240802	095900	7646349	1019	1019	1019	1019	0
585	20240802	095800	7646349	1019	1019	1019	1019	0
586	20240802	095700	7646349	1019	1019	1019	1019	2
587	20240802	095600	7644311	1011	1011	1011	1011	0
588	20240802	095500	7644311	1011	1011	1011	1011	0
589	20240802	095400	7644311	1011	1011	1011	1011	0
590	20240802	095300	7644311	1011	1011	1011	1011	0
591	20240802	095200	7644311	1011	1011	1011	1011	0
592	20240802	095100	7644311	1011	1011	1011	1011	0
593	20240802	095000	7644311	1011	1011	1011	1011	0
594	20240802	094900	7644311	1011	1011	1011	1011	0
595	20240802	094800	7644311	1011	1011	1011	1011	0
596	20240802	094700	7644311	1011	1011	1011	1011	0
597	20240802	094600	7644311	1011	1011	1011	1011	0
598	20240802	094500	7644311	1011	1011	1011	1011	0
599	20240802	094400	7644311	1011	1011	1011	1011	0
600	20240802	094300	7644311	1011	1011	1011	1011	0
601	20240802	094200	7644311	1011	1011	1011	1011	0
602	20240802	094100	7644311	1011	1011	1011	1011	0
603	20240802	094000	7644311	1011	1011	1011	1011	0
604	20240802	093900	7644311	1011	1011	1011	1011	0
605	20240802	093800	7644311	1011	1013	1013	1011	79
606	20240802	093700	7564373	1015	1015	1015	1015	0
607	20240802	093600	7564373	1015	1015	1015	1015	0
608	20240802	093500	7564373	1015	1015	1015	1015	0
609	20240802	093400	7564373	1015	1015	1015	1015	0
610	20240802	093300	7564373	1015	1015	1015	1015	0
611	20240802	093200	7564373	1015	1015	1015	1015	0
612	20240802	093100	7564373	1015	1015	1015	1015	0
613	20240802	093000	7564373	1015	1015	1015	1015	0
614	20240802	092900	7564373	1015	1016	1016	1015	128
615	20240802	092800	7434425	1037	1037	1037	1037	0
616	20240802	092700	7434425	1037	1037	1037	1037	0
617	20240802	092600	7434425	1037	1037	1037	1037	0
618	20240802	092500	7434425	1037	1037	1037	1037	0
619	20240802	092400	7434425	1037	1037	1037	1037	0
620	20240802	092300	7434425	1037	1037	1037	1037	0
621	20240802	092200	7434425	1037	1037	1037	1037	0
622	20240802	092100	7434425	1037	1037	1037	1037	0
623	20240802	092000	7434425	1037	1037	1037	1037	0
624	20240802	091900	7434425	1037	1037	1037	1037	0
625	20240802	091800	7434425	1037	1037	1037	1037	0
626	20240802	091700	7434425	1037	1037	1037	1037	0
627	20240802	091600	7434425	1037	1037	1037	1037	0
628	20240802	091500	7434425	1037	1037	1037	1037	0
629	20240802	091400	7434425	1037	1037	1037	1037	0
630	20240802	091300	7434425	1037	1028	1037	1028	1400
631	20240802	091200	5988247	1028	1028	1028	1028	0
632	20240802	091100	5988247	1028	1028	1028	1028	0
633	20240802	091000	5988247	1028	1028	1028	1028	0
634	20240802	090900	5988247	1028	1028	1028	1028	0
635	20240802	090800	5988247	1028	1028	1028	1028	0
636	20240802	090700	5988247	1028	1015	1028	1015	501
637	20240802	090600	5479719	1015	1026	1026	1015	2340
638	20240802	090500	3104015	1015	1015	1015	1015	0
639	20240802	090400	3104015	1015	1015	1015	1015	0
640	20240802	090300	3104015	1015	1015	1015	1015	0
641	20240802	090200	3104015	1015	1015	1015	1015	0
642	20240802	090100	3104015	1015	1015	1026	1015	1660
643	20240802	090000	1409835	1015	1015	1015	1015	1389