KissMeData/351320/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211300	3301728	1673	1673	1673	1673	339
3	20240801	211200	3301728	1673	1673	1673	1673	0
4	20240801	211100	3301728	1673	1673	1673	1673	0
5	20240801	211000	3301728	1673	1673	1673	1673	0
6	20240801	210900	3301728	1673	1673	1673	1673	0
7	20240801	210800	3301728	1673	1673	1673	1673	0
8	20240801	210700	3301728	1673	1673	1673	1673	0
9	20240801	210600	3301728	1673	1673	1673	1673	0
10	20240801	210500	3301728	1673	1673	1673	1673	0
11	20240801	210400	3301728	1673	1673	1673	1673	0
12	20240801	210300	3301728	1673	1673	1673	1673	0
13	20240801	210200	3301728	1673	1673	1673	1673	0
14	20240801	210100	3301728	1673	1673	1673	1673	0
15	20240801	210000	3301728	1673	1673	1673	1673	0
16	20240801	205900	3301728	1673	1673	1673	1673	0
17	20240801	205800	3301728	1673	1673	1673	1673	0
18	20240801	205700	3301728	1673	1673	1673	1673	0
19	20240801	205600	3301728	1673	1673	1673	1673	0
20	20240801	205500	3301728	1673	1673	1673	1673	0
21	20240801	205400	3301728	1673	1673	1673	1673	0
22	20240801	205300	3301728	1673	1673	1673	1673	0
23	20240801	205200	3301728	1673	1673	1673	1673	0
24	20240801	205100	3301728	1673	1673	1673	1673	0
25	20240801	205000	3301728	1673	1673	1673	1673	0
26	20240801	204900	3301728	1673	1673	1673	1673	0
27	20240801	204800	3301728	1673	1673	1673	1673	0
28	20240801	204700	3301728	1673	1673	1673	1673	0
29	20240801	204600	3301728	1673	1673	1673	1673	0
30	20240801	204500	3301728	1673	1673	1673	1673	0
31	20240801	204400	3301728	1673	1673	1673	1673	0
32	20240801	204300	3301728	1673	1673	1673	1673	339
33	20240801	204200	3301728	1673	1673	1673	1673	0
34	20240801	204100	3301728	1673	1673	1673	1673	0
35	20240801	204000	3301728	1673	1673	1673	1673	0
36	20240801	203900	3301728	1673	1673	1673	1673	0
37	20240801	203800	3301728	1673	1673	1673	1673	0
38	20240801	203700	3301728	1673	1673	1673	1673	0
39	20240801	203600	3301728	1673	1673	1673	1673	0
40	20240801	203500	3301728	1673	1673	1673	1673	0
41	20240801	203400	3301728	1673	1673	1673	1673	0
42	20240801	203300	3301728	1673	1673	1673	1673	0
43	20240801	203200	3301728	1673	1673	1673	1673	0
44	20240801	203100	3301728	1673	1673	1673	1673	0
45	20240801	203000	3301728	1673	1673	1673	1673	0
46	20240801	202900	3301728	1673	1673	1673	1673	0
47	20240801	202800	3301728	1673	1673	1673	1673	0
48	20240801	202700	3301728	1673	1673	1673	1673	0
49	20240801	202600	3301728	1673	1673	1673	1673	0
50	20240801	202500	3301728	1673	1673	1673	1673	0
51	20240801	202400	3301728	1673	1673	1673	1673	0
52	20240801	202300	3301728	1673	1673	1673	1673	0
53	20240801	202200	3301728	1673	1673	1673	1673	0
54	20240801	202100	3301728	1673	1673	1673	1673	0
55	20240801	202000	3301728	1673	1673	1673	1673	0
56	20240801	201900	3301728	1673	1673	1673	1673	0
57	20240801	201800	3301728	1673	1673	1673	1673	0
58	20240801	201700	3301728	1673	1673	1673	1673	0
59	20240801	201600	3301728	1673	1673	1673	1673	0
60	20240801	201500	3301728	1673	1673	1673	1673	0
61	20240801	201400	3301728	1673	1673	1673	1673	0
62	20240801	201300	3301728	1673	1673	1673	1673	339
63	20240801	201200	3301728	1673	1673	1673	1673	0
64	20240801	201100	3301728	1673	1673	1673	1673	0
65	20240801	201000	3301728	1673	1673	1673	1673	0
66	20240801	200900	3301728	1673	1673	1673	1673	0
67	20240801	200800	3301728	1673	1673	1673	1673	0
68	20240801	200700	3301728	1673	1673	1673	1673	0
69	20240801	200600	3301728	1673	1673	1673	1673	0
70	20240801	200500	3301728	1673	1673	1673	1673	0
71	20240801	200400	3301728	1673	1673	1673	1673	0
72	20240801	200300	3301728	1673	1673	1673	1673	0
73	20240801	200200	3301728	1673	1673	1673	1673	0
74	20240801	200100	3301728	1673	1673	1673	1673	0
75	20240801	200000	3301728	1673	1673	1673	1673	0
76	20240801	195900	3301728	1673	1673	1673	1673	0
77	20240801	195800	3301728	1673	1673	1673	1673	0
78	20240801	195700	3301728	1673	1673	1673	1673	0
79	20240801	195600	3301728	1673	1673	1673	1673	0
80	20240801	195500	3301728	1673	1673	1673	1673	0
81	20240801	195400	3301728	1673	1673	1673	1673	0
82	20240801	195300	3301728	1673	1673	1673	1673	0
83	20240801	195200	3301728	1673	1673	1673	1673	0
84	20240801	195100	3301728	1673	1673	1673	1673	0
85	20240801	195000	3301728	1673	1673	1673	1673	0
86	20240801	194900	3301728	1673	1673	1673	1673	0
87	20240801	194800	3301728	1673	1673	1673	1673	0
88	20240801	194700	3301728	1673	1673	1673	1673	0
89	20240801	194600	3301728	1673	1673	1673	1673	0
90	20240801	194500	3301728	1673	1673	1673	1673	0
91	20240801	194400	3301728	1673	1673	1673	1673	0
92	20240801	194300	3301728	1673	1673	1673	1673	339
93	20240801	194200	3301728	1673	1673	1673	1673	0
94	20240801	194100	3301728	1673	1673	1673	1673	0
95	20240801	194000	3301728	1673	1673	1673	1673	0
96	20240801	193900	3301728	1673	1673	1673	1673	0
97	20240801	193800	3301728	1673	1673	1673	1673	0
98	20240801	193700	3301728	1673	1673	1673	1673	0
99	20240801	193600	3301728	1673	1673	1673	1673	0
100	20240801	193500	3301728	1673	1673	1673	1673	0
101	20240801	193400	3301728	1673	1673	1673	1673	0
102	20240801	193300	3301728	1673	1673	1673	1673	0
103	20240801	193200	3301728	1673	1673	1673	1673	0
104	20240801	193100	3301728	1673	1673	1673	1673	0
105	20240801	193000	3301728	1673	1673	1673	1673	0
106	20240801	192900	3301728	1673	1673	1673	1673	0
107	20240801	192800	3301728	1673	1673	1673	1673	0
108	20240801	192700	3301728	1673	1673	1673	1673	0
109	20240801	192600	3301728	1673	1673	1673	1673	0
110	20240801	192500	3301728	1673	1673	1673	1673	0
111	20240801	192400	3301728	1673	1673	1673	1673	0
112	20240801	192300	3301728	1673	1673	1673	1673	0
113	20240801	192200	3301728	1673	1673	1673	1673	0
114	20240801	192100	3301728	1673	1673	1673	1673	0
115	20240801	192000	3301728	1673	1673	1673	1673	0
116	20240801	191900	3301728	1673	1673	1673	1673	0
117	20240801	191800	3301728	1673	1673	1673	1673	0
118	20240801	191700	3301728	1673	1673	1673	1673	0
119	20240801	191600	3301728	1673	1673	1673	1673	0
120	20240801	191500	3301728	1673	1673	1673	1673	0
121	20240801	191400	3301728	1673	1673	1673	1673	0
122	20240801	191300	3301728	1673	1673	1673	1673	339
123	20240801	191200	3301728	1673	1673	1673	1673	0
124	20240801	191100	3301728	1673	1673	1673	1673	0
125	20240801	191000	3301728	1673	1673	1673	1673	0
126	20240801	190900	3301728	1673	1673	1673	1673	0
127	20240801	190800	3301728	1673	1673	1673	1673	0
128	20240801	190700	3301728	1673	1673	1673	1673	0
129	20240801	190600	3301728	1673	1673	1673	1673	0
130	20240801	190500	3301728	1673	1673	1673	1673	0
131	20240801	190400	3301728	1673	1673	1673	1673	0
132	20240801	190300	3301728	1673	1673	1673	1673	0
133	20240801	190200	3301728	1673	1673	1673	1673	0
134	20240801	190100	3301728	1673	1673	1673	1673	0
135	20240801	190000	3301728	1673	1673	1673	1673	0
136	20240801	185900	3301728	1673	1673	1673	1673	0
137	20240801	185800	3301728	1673	1673	1673	1673	0
138	20240801	185700	3301728	1673	1673	1673	1673	0
139	20240801	185600	3301728	1673	1673	1673	1673	0
140	20240801	185500	3301728	1673	1673	1673	1673	0
141	20240801	185400	3301728	1673	1673	1673	1673	0
142	20240801	185300	3301728	1673	1673	1673	1673	0
143	20240801	185200	3301728	1673	1673	1673	1673	0
144	20240801	185100	3301728	1673	1673	1673	1673	0
145	20240801	185000	3301728	1673	1673	1673	1673	0
146	20240801	184900	3301728	1673	1673	1673	1673	0
147	20240801	184800	3301728	1673	1673	1673	1673	0
148	20240801	184700	3301728	1673	1673	1673	1673	0
149	20240801	184600	3301728	1673	1673	1673	1673	0
150	20240801	184500	3301728	1673	1673	1673	1673	0
151	20240801	184400	3301728	1673	1673	1673	1673	0
152	20240801	184300	3301728	1673	1673	1673	1673	339
153	20240801	184200	3301728	1673	1673	1673	1673	0
154	20240801	184100	3301728	1673	1673	1673	1673	0
155	20240801	184000	3301728	1673	1673	1673	1673	0
156	20240801	183900	3301728	1673	1673	1673	1673	0
157	20240801	183800	3301728	1673	1673	1673	1673	0
158	20240801	183700	3301728	1673	1673	1673	1673	0
159	20240801	183600	3301728	1673	1673	1673	1673	0
160	20240801	183500	3301728	1673	1673	1673	1673	0
161	20240801	183400	3301728	1673	1673	1673	1673	0
162	20240801	183300	3301728	1673	1673	1673	1673	0
163	20240801	183200	3301728	1673	1673	1673	1673	0
164	20240801	183100	3301728	1673	1673	1673	1673	0
165	20240801	183000	3301728	1673	1673	1673	1673	0
166	20240801	182900	3301728	1673	1673	1673	1673	0
167	20240801	182800	3301728	1673	1673	1673	1673	0
168	20240801	182700	3301728	1673	1673	1673	1673	0
169	20240801	182600	3301728	1673	1673	1673	1673	0
170	20240801	182500	3301728	1673	1673	1673	1673	0
171	20240801	182400	3301728	1673	1673	1673	1673	0
172	20240801	182300	3301728	1673	1673	1673	1673	0
173	20240801	182200	3301728	1673	1673	1673	1673	0
174	20240801	182100	3301728	1673	1673	1673	1673	0
175	20240801	182000	3301728	1673	1673	1673	1673	0
176	20240801	181900	3301728	1673	1673	1673	1673	0
177	20240801	181800	3301728	1673	1673	1673	1673	0
178	20240801	181700	3301728	1673	1673	1673	1673	0
179	20240801	181600	3301728	1673	1673	1673	1673	0
180	20240801	181500	3301728	1673	1673	1673	1673	0
181	20240801	181400	3301728	1673	1673	1673	1673	0
182	20240801	181300	3301728	1673	1673	1673	1673	339
183	20240801	181200	3301728	1673	1673	1673	1673	0
184	20240801	181100	3301728	1673	1673	1673	1673	0
185	20240801	181000	3301728	1673	1673	1673	1673	0
186	20240801	180900	3301728	1673	1673	1673	1673	0
187	20240801	180800	3301728	1673	1673	1673	1673	0
188	20240801	180700	3301728	1673	1673	1673	1673	0
189	20240801	180600	3301728	1673	1673	1673	1673	0
190	20240801	180500	3301728	1673	1673	1673	1673	0
191	20240801	180400	3301728	1673	1673	1673	1673	0
192	20240801	180300	3301728	1673	1673	1673	1673	0
193	20240801	180200	3301728	1673	1673	1673	1673	0
194	20240801	180100	3301728	1673	1673	1673	1673	0
195	20240801	180000	3301728	1673	1673	1673	1673	0
196	20240801	175900	3301728	1673	1673	1673	1673	0
197	20240801	175800	3301728	1673	1673	1673	1673	0
198	20240801	175700	3301728	1673	1673	1673	1673	0
199	20240801	175600	3301728	1673	1673	1673	1673	0
200	20240801	175500	3301728	1673	1673	1673	1673	0
201	20240801	175400	3301728	1673	1673	1673	1673	0
202	20240801	175300	3301728	1673	1673	1673	1673	0
203	20240801	175200	3301728	1673	1673	1673	1673	0
204	20240801	175100	3301728	1673	1673	1673	1673	0
205	20240801	175000	3301728	1673	1673	1673	1673	0
206	20240801	174900	3301728	1673	1673	1673	1673	0
207	20240801	174800	3301728	1673	1673	1673	1673	0
208	20240801	174700	3301728	1673	1673	1673	1673	0
209	20240801	174600	3301728	1673	1673	1673	1673	0
210	20240801	174500	3301728	1673	1673	1673	1673	0
211	20240801	174400	3301728	1673	1673	1673	1673	0
212	20240801	174300	3301728	1673	1673	1673	1673	339
213	20240801	174200	3301728	1673	1673	1673	1673	0
214	20240801	174100	3301728	1673	1673	1673	1673	0
215	20240801	174000	3301728	1673	1673	1673	1673	0
216	20240801	173900	3301728	1673	1673	1673	1673	0
217	20240801	173800	3301728	1673	1673	1673	1673	0
218	20240801	173700	3301728	1673	1673	1673	1673	0
219	20240801	173600	3301728	1673	1673	1673	1673	0
220	20240801	173500	3301728	1673	1673	1673	1673	0
221	20240801	173400	3301728	1673	1673	1673	1673	0
222	20240801	173300	3301728	1673	1673	1673	1673	0
223	20240801	173200	3301728	1673	1673	1673	1673	0
224	20240801	173100	3301728	1673	1673	1673	1673	0
225	20240801	173000	3301728	1673	1673	1673	1673	0
226	20240801	172900	3301728	1673	1673	1673	1673	0
227	20240801	172800	3301728	1673	1673	1673	1673	0
228	20240801	172700	3301728	1673	1673	1673	1673	0
229	20240801	172600	3301728	1673	1673	1673	1673	0
230	20240801	172500	3301728	1673	1673	1673	1673	0
231	20240801	172400	3301728	1673	1673	1673	1673	0
232	20240801	172300	3301728	1673	1673	1673	1673	0
233	20240801	172200	3301728	1673	1673	1673	1673	0
234	20240801	172100	3301728	1673	1673	1673	1673	0
235	20240801	172000	3301728	1673	1673	1673	1673	0
236	20240801	171900	3301728	1673	1673	1673	1673	0
237	20240801	171800	3301728	1673	1673	1673	1673	0
238	20240801	171700	3301728	1673	1673	1673	1673	0
239	20240801	171600	3301728	1673	1673	1673	1673	0
240	20240801	171500	3301728	1673	1673	1673	1673	0
241	20240801	171400	3301728	1673	1673	1673	1673	0
242	20240801	171300	3301728	1673	1673	1673	1673	339
243	20240801	171200	3301728	1673	1673	1673	1673	0
244	20240801	171100	3301728	1673	1673	1673	1673	0
245	20240801	171000	3301728	1673	1673	1673	1673	0
246	20240801	170900	3301728	1673	1673	1673	1673	0
247	20240801	170800	3301728	1673	1673	1673	1673	0
248	20240801	170700	3301728	1673	1673	1673	1673	0
249	20240801	170600	3301728	1673	1673	1673	1673	0
250	20240801	170500	3301728	1673	1673	1673	1673	0
251	20240801	170400	3301728	1673	1673	1673	1673	0
252	20240801	170300	3301728	1673	1673	1673	1673	0
253	20240801	170200	3301728	1673	1673	1673	1673	0
254	20240801	170100	3301728	1673	1673	1673	1673	0
255	20240801	170000	3301728	1673	1673	1673	1673	0
256	20240801	165900	3301728	1673	1673	1673	1673	0
257	20240801	165800	3301728	1673	1673	1673	1673	0
258	20240801	165700	3301728	1673	1673	1673	1673	0
259	20240801	165600	3301728	1673	1673	1673	1673	0
260	20240801	165500	3301728	1673	1673	1673	1673	0
261	20240801	165400	3301728	1673	1673	1673	1673	0
262	20240801	165300	3301728	1673	1673	1673	1673	0
263	20240801	165200	3301728	1673	1673	1673	1673	0
264	20240801	165100	3301728	1673	1673	1673	1673	0
265	20240801	165000	3301728	1673	1673	1673	1673	0
266	20240801	164900	3301728	1673	1673	1673	1673	0
267	20240801	164800	3301728	1673	1673	1673	1673	0
268	20240801	164700	3301728	1673	1673	1673	1673	0
269	20240801	164600	3301728	1673	1673	1673	1673	0
270	20240801	164500	3301728	1673	1673	1673	1673	0
271	20240801	164400	3301728	1673	1673	1673	1673	0
272	20240801	164300	3301728	1673	1673	1673	1673	339
273	20240801	164200	3301728	1673	1673	1673	1673	0
274	20240801	164100	3301728	1673	1673	1673	1673	0
275	20240801	164000	3301728	1673	1673	1673	1673	0
276	20240801	163900	3301728	1673	1673	1673	1673	0
277	20240801	163800	3301728	1673	1673	1673	1673	0
278	20240801	163700	3301728	1673	1673	1673	1673	0
279	20240801	163600	3301728	1673	1673	1673	1673	0
280	20240801	163500	3301728	1673	1673	1673	1673	0
281	20240801	163400	3301728	1673	1673	1673	1673	0
282	20240801	163300	3301728	1673	1673	1673	1673	0
283	20240801	163200	3301728	1673	1673	1673	1673	0
284	20240801	163100	3301728	1673	1673	1673	1673	0
285	20240801	163000	3301728	1673	1673	1673	1673	0
286	20240801	162900	3301728	1673	1673	1673	1673	0
287	20240801	162800	3301728	1673	1673	1673	1673	0
288	20240801	162700	3301728	1673	1673	1673	1673	0
289	20240801	162600	3301728	1673	1673	1673	1673	0
290	20240801	162500	3301728	1673	1673	1673	1673	0
291	20240801	162400	3301728	1673	1673	1673	1673	0
292	20240801	162300	3301728	1673	1673	1673	1673	0
293	20240801	162200	3301728	1673	1673	1673	1673	0
294	20240801	162100	3301728	1673	1673	1673	1673	0
295	20240801	162000	3301728	1673	1673	1673	1673	0
296	20240801	161900	3301728	1673	1673	1673	1673	0
297	20240801	161800	3301728	1673	1673	1673	1673	0
298	20240801	161700	3301728	1673	1673	1673	1673	0
299	20240801	161600	3301728	1673	1673	1673	1673	0
300	20240801	161500	3301728	1673	1673	1673	1673	0
301	20240801	161400	3301728	1673	1673	1673	1673	0
302	20240801	161300	3301728	1673	1673	1673	1673	339
303	20240801	161200	3301728	1673	1673	1673	1673	0
304	20240801	161100	3301728	1673	1673	1673	1673	0
305	20240801	161000	3301728	1673	1673	1673	1673	0
306	20240801	160900	3301728	1673	1673	1673	1673	0
307	20240801	160800	3301728	1673	1673	1673	1673	0
308	20240801	160700	3301728	1673	1673	1673	1673	0
309	20240801	160600	3301728	1673	1673	1673	1673	0
310	20240801	160500	3301728	1673	1673	1673	1673	0
311	20240801	160400	3301728	1673	1673	1673	1673	0
312	20240801	160300	3301728	1673	1673	1673	1673	0
313	20240801	160200	3301728	1673	1673	1673	1673	0
314	20240801	160100	3301728	1673	1673	1673	1673	0
315	20240801	160000	3301728	1673	1673	1673	1673	0
316	20240801	155900	3301728	1673	1673	1673	1673	0
317	20240801	155800	3301728	1673	1673	1673	1673	0
318	20240801	155700	3301728	1673	1673	1673	1673	0
319	20240801	155600	3301728	1673	1673	1673	1673	0
320	20240801	155500	3301728	1673	1673	1673	1673	0
321	20240801	155400	3301728	1673	1673	1673	1673	0
322	20240801	155300	3301728	1673	1673	1673	1673	0
323	20240801	155200	3301728	1673	1673	1673	1673	0
324	20240801	155100	3301728	1673	1673	1673	1673	0
325	20240801	155000	3301728	1673	1673	1673	1673	0
326	20240801	154900	3301728	1673	1673	1673	1673	0
327	20240801	154800	3301728	1673	1673	1673	1673	0
328	20240801	154700	3301728	1673	1673	1673	1673	0
329	20240801	154600	3301728	1673	1673	1673	1673	0
330	20240801	154500	3301728	1673	1673	1673	1673	0
331	20240801	154400	3301728	1673	1673	1673	1673	0
332	20240801	154300	3301728	1673	1673	1673	1673	339
333	20240801	154200	3301728	1673	1673	1673	1673	0
334	20240801	154100	3301728	1673	1673	1673	1673	0
335	20240801	154000	3301728	1673	1673	1673	1673	0
336	20240801	153900	3301728	1673	1673	1673	1673	0
337	20240801	153800	3301728	1673	1673	1673	1673	0
338	20240801	153700	3301728	1673	1673	1673	1673	0
339	20240801	153600	3301728	1673	1673	1673	1673	0
340	20240801	153500	3301728	1673	1673	1673	1673	0
341	20240801	153400	3301728	1673	1673	1673	1673	0
342	20240801	153300	3301728	1673	1673	1673	1673	0
343	20240801	153200	3301728	1673	1673	1673	1673	0
344	20240801	153100	3301728	1673	1673	1673	1673	0
345	20240801	153000	3301728	1673	1673	1673	1673	339
346	20240801	152900	2734581	1659	1659	1659	1659	0
347	20240801	152800	2734581	1659	1659	1659	1659	0
348	20240801	152700	2734581	1659	1659	1659	1659	0
349	20240801	152600	2734581	1659	1659	1659	1659	0
350	20240801	152500	2734581	1659	1659	1659	1659	0
351	20240801	152400	2734581	1659	1659	1659	1659	0
352	20240801	152300	2734581	1659	1659	1659	1659	0
353	20240801	152200	2734581	1659	1659	1659	1659	0
354	20240801	152100	2734581	1659	1659	1659	1659	0
355	20240801	152000	2734581	1659	1659	1659	1659	0
356	20240801	151900	2734581	1659	1659	1659	1659	0
357	20240801	151800	2734581	1659	1671	1671	1659	66
358	20240801	151700	2624983	1671	1671	1671	1671	0
359	20240801	151600	2624983	1671	1671	1671	1671	0
360	20240801	151500	2624983	1671	1671	1671	1671	5
361	20240801	151400	2616628	1671	1671	1671	1671	0
362	20240801	151300	2616628	1671	1671	1671	1671	0
363	20240801	151200	2616628	1671	1671	1671	1671	0
364	20240801	151100	2616628	1671	1671	1671	1671	0
365	20240801	151000	2616628	1671	1671	1671	1671	0
366	20240801	150900	2616628	1671	1671	1671	1671	0
367	20240801	150800	2616628	1671	1671	1671	1671	0
368	20240801	150700	2616628	1671	1671	1671	1671	7
369	20240801	150600	2604931	1673	1673	1673	1673	0
370	20240801	150500	2604931	1673	1673	1673	1673	0
371	20240801	150400	2604931	1673	1673	1673	1673	0
372	20240801	150300	2604931	1673	1673	1673	1673	0
373	20240801	150200	2604931	1673	1673	1673	1673	0
374	20240801	150100	2604931	1673	1673	1673	1673	0
375	20240801	150000	2604931	1673	1673	1673	1673	0
376	20240801	145900	2604931	1673	1673	1673	1673	0
377	20240801	145800	2604931	1673	1673	1673	1673	0
378	20240801	145700	2604931	1673	1673	1673	1673	0
379	20240801	145600	2604931	1673	1673	1673	1673	0
380	20240801	145500	2604931	1673	1673	1673	1673	0
381	20240801	145400	2604931	1673	1673	1673	1673	0
382	20240801	145300	2604931	1673	1673	1673	1673	0
383	20240801	145200	2604931	1673	1673	1673	1673	0
384	20240801	145100	2604931	1673	1673	1673	1673	0
385	20240801	145000	2604931	1673	1673	1673	1673	0
386	20240801	144900	2604931	1673	1673	1673	1673	0
387	20240801	144800	2604931	1673	1673	1673	1673	0
388	20240801	144700	2604931	1673	1673	1673	1673	0
389	20240801	144600	2604931	1673	1673	1673	1673	0
390	20240801	144500	2604931	1673	1673	1673	1673	0
391	20240801	144400	2604931	1673	1673	1673	1673	0
392	20240801	144300	2604931	1673	1673	1673	1673	0
393	20240801	144200	2604931	1673	1673	1673	1673	0
394	20240801	144100	2604931	1673	1673	1673	1673	0
395	20240801	144000	2604931	1673	1673	1673	1673	0
396	20240801	143900	2604931	1673	1673	1673	1673	0
397	20240801	143800	2604931	1673	1673	1673	1673	0
398	20240801	143700	2604931	1673	1673	1673	1673	0
399	20240801	143600	2604931	1673	1673	1673	1673	0
400	20240801	143500	2604931	1673	1673	1673	1673	0
401	20240801	143400	2604931	1673	1673	1673	1673	0
402	20240801	143300	2604931	1673	1673	1673	1673	0
403	20240801	143200	2604931	1673	1673	1673	1673	0
404	20240801	143100	2604931	1673	1673	1673	1673	0
405	20240801	143000	2604931	1673	1673	1673	1673	0
406	20240801	142900	2604931	1673	1673	1673	1673	0
407	20240801	142800	2604931	1673	1673	1673	1673	0
408	20240801	142700	2604931	1673	1673	1673	1673	0
409	20240801	142600	2604931	1673	1673	1673	1673	0
410	20240801	142500	2604931	1673	1673	1673	1673	0
411	20240801	142400	2604931	1673	1673	1673	1673	0
412	20240801	142300	2604931	1673	1673	1673	1673	0
413	20240801	142200	2604931	1673	1673	1673	1673	0
414	20240801	142100	2604931	1673	1673	1673	1673	0
415	20240801	142000	2604931	1673	1673	1673	1673	0
416	20240801	141900	2604931	1673	1673	1673	1673	0
417	20240801	141800	2604931	1673	1673	1673	1673	0
418	20240801	141700	2604931	1673	1673	1673	1673	1
419	20240801	141600	2603258	1672	1672	1672	1672	0
420	20240801	141500	2603258	1672	1672	1672	1672	0
421	20240801	141400	2603258	1672	1672	1672	1672	0
422	20240801	141300	2603258	1672	1672	1672	1672	0
423	20240801	141200	2603258	1672	1672	1672	1672	1
424	20240801	141100	2601586	1660	1660	1660	1660	0
425	20240801	141000	2601586	1660	1663	1663	1660	118
426	20240801	140900	2405442	1664	1664	1664	1664	0
427	20240801	140800	2405442	1664	1664	1664	1664	0
428	20240801	140700	2405442	1664	1664	1664	1664	0
429	20240801	140600	2405442	1664	1664	1664	1664	0
430	20240801	140500	2405442	1664	1664	1664	1664	0
431	20240801	140400	2405442	1664	1665	1665	1664	111
432	20240801	140300	2220630	1673	1673	1673	1673	0
433	20240801	140200	2220630	1673	1673	1673	1673	0
434	20240801	140100	2220630	1673	1673	1673	1673	0
435	20240801	140000	2220630	1673	1673	1673	1673	0
436	20240801	135900	2220630	1673	1673	1673	1673	0
437	20240801	135800	2220630	1673	1673	1673	1673	0
438	20240801	135700	2220630	1673	1673	1673	1673	0
439	20240801	135600	2220630	1673	1673	1673	1673	0
440	20240801	135500	2220630	1673	1673	1673	1673	0
441	20240801	135400	2220630	1673	1673	1673	1673	0
442	20240801	135300	2220630	1673	1673	1673	1673	0
443	20240801	135200	2220630	1673	1673	1673	1673	0
444	20240801	135100	2220630	1673	1673	1673	1673	0
445	20240801	135000	2220630	1673	1673	1673	1673	0
446	20240801	134900	2220630	1673	1673	1673	1673	0
447	20240801	134800	2220630	1673	1673	1673	1673	0
448	20240801	134700	2220630	1673	1673	1673	1673	0
449	20240801	134600	2220630	1673	1673	1673	1673	0
450	20240801	134500	2220630	1673	1673	1673	1673	0
451	20240801	134400	2220630	1673	1673	1673	1673	0
452	20240801	134300	2220630	1673	1673	1673	1673	0
453	20240801	134200	2220630	1673	1673	1673	1673	0
454	20240801	134100	2220630	1673	1673	1673	1673	0
455	20240801	134000	2220630	1673	1673	1673	1673	0
456	20240801	133900	2220630	1673	1673	1673	1673	0
457	20240801	133800	2220630	1673	1673	1673	1673	0
458	20240801	133700	2220630	1673	1673	1673	1673	0
459	20240801	133600	2220630	1673	1673	1673	1673	0
460	20240801	133500	2220630	1673	1673	1673	1673	0
461	20240801	133400	2220630	1673	1673	1673	1673	0
462	20240801	133300	2220630	1673	1673	1673	1673	0
463	20240801	133200	2220630	1673	1673	1673	1673	0
464	20240801	133100	2220630	1673	1673	1673	1673	0
465	20240801	133000	2220630	1673	1673	1673	1673	0
466	20240801	132900	2220630	1673	1673	1673	1673	0
467	20240801	132800	2220630	1673	1673	1673	1673	1
468	20240801	132700	2218957	1663	1663	1663	1663	0
469	20240801	132600	2218957	1663	1663	1663	1663	0
470	20240801	132500	2218957	1663	1663	1663	1663	0
471	20240801	132400	2218957	1663	1663	1663	1663	0
472	20240801	132300	2218957	1663	1663	1663	1663	0
473	20240801	132200	2218957	1663	1663	1663	1663	0
474	20240801	132100	2218957	1663	1663	1663	1663	0
475	20240801	132000	2218957	1663	1663	1663	1663	0
476	20240801	131900	2218957	1663	1663	1663	1663	0
477	20240801	131800	2218957	1663	1663	1663	1663	0
478	20240801	131700	2218957	1663	1663	1663	1663	0
479	20240801	131600	2218957	1663	1663	1663	1663	0
480	20240801	131500	2218957	1663	1663	1663	1663	0
481	20240801	131400	2218957	1663	1663	1663	1663	0
482	20240801	131300	2218957	1663	1663	1663	1663	0
483	20240801	131200	2218957	1663	1663	1663	1663	0
484	20240801	131100	2218957	1663	1663	1663	1663	0
485	20240801	131000	2218957	1663	1663	1663	1663	30
486	20240801	130900	2169067	1672	1672	1672	1672	0
487	20240801	130800	2169067	1672	1672	1672	1672	0
488	20240801	130700	2169067	1672	1672	1672	1672	0
489	20240801	130600	2169067	1672	1672	1672	1672	0
490	20240801	130500	2169067	1672	1672	1672	1672	0
491	20240801	130400	2169067	1672	1672	1672	1672	3
492	20240801	130300	2164051	1672	1672	1672	1672	0
493	20240801	130200	2164051	1672	1672	1672	1672	0
494	20240801	130100	2164051	1672	1672	1672	1672	0
495	20240801	130000	2164051	1672	1672	1672	1672	0
496	20240801	125900	2164051	1672	1672	1672	1672	0
497	20240801	125800	2164051	1672	1672	1672	1672	0
498	20240801	125700	2164051	1672	1672	1672	1672	0
499	20240801	125600	2164051	1672	1672	1672	1672	0
500	20240801	125500	2164051	1672	1672	1672	1672	0
501	20240801	125400	2164051	1672	1672	1672	1672	0
502	20240801	125300	2164051	1672	1672	1672	1672	0
503	20240801	125200	2164051	1672	1672	1672	1672	0
504	20240801	125100	2164051	1672	1672	1672	1672	0
505	20240801	125000	2164051	1672	1672	1672	1672	0
506	20240801	124900	2164051	1672	1672	1672	1672	0
507	20240801	124800	2164051	1672	1672	1672	1672	0
508	20240801	124700	2164051	1672	1672	1672	1672	0
509	20240801	124600	2164051	1672	1672	1672	1672	0
510	20240801	124500	2164051	1672	1672	1672	1672	0
511	20240801	124400	2164051	1672	1672	1672	1672	0
512	20240801	124300	2164051	1672	1672	1672	1672	0
513	20240801	124200	2164051	1672	1672	1672	1672	0
514	20240801	124100	2164051	1672	1672	1672	1672	0
515	20240801	124000	2164051	1672	1672	1672	1672	0
516	20240801	123900	2164051	1672	1672	1672	1672	0
517	20240801	123800	2164051	1672	1672	1672	1672	0
518	20240801	123700	2164051	1672	1672	1672	1672	0
519	20240801	123600	2164051	1672	1672	1672	1672	0
520	20240801	123500	2164051	1672	1672	1672	1672	0
521	20240801	123400	2164051	1672	1672	1672	1672	0
522	20240801	123300	2164051	1672	1672	1672	1672	0
523	20240801	123200	2164051	1672	1672	1672	1672	0
524	20240801	123100	2164051	1672	1672	1672	1672	0
525	20240801	123000	2164051	1672	1672	1672	1672	0
526	20240801	122900	2164051	1672	1672	1672	1672	0
527	20240801	122800	2164051	1672	1672	1672	1672	0
528	20240801	122700	2164051	1672	1672	1672	1672	0
529	20240801	122600	2164051	1672	1672	1672	1672	0
530	20240801	122500	2164051	1672	1672	1672	1672	0
531	20240801	122400	2164051	1672	1672	1672	1672	0
532	20240801	122300	2164051	1672	1672	1672	1672	0
533	20240801	122200	2164051	1672	1672	1672	1672	0
534	20240801	122100	2164051	1672	1672	1672	1672	0
535	20240801	122000	2164051	1672	1672	1672	1672	0
536	20240801	121900	2164051	1672	1672	1672	1672	0
537	20240801	121800	2164051	1672	1672	1672	1672	0
538	20240801	121700	2164051	1672	1672	1672	1672	0
539	20240801	121600	2164051	1672	1672	1672	1672	0
540	20240801	121500	2164051	1672	1672	1672	1672	0
541	20240801	121400	2164051	1672	1672	1672	1672	0
542	20240801	121300	2164051	1672	1672	1672	1672	0
543	20240801	121200	2164051	1672	1672	1672	1672	0
544	20240801	121100	2164051	1672	1672	1672	1672	0
545	20240801	121000	2164051	1672	1672	1672	1672	0
546	20240801	120900	2164051	1672	1672	1672	1672	0
547	20240801	120800	2164051	1672	1672	1672	1672	0
548	20240801	120700	2164051	1672	1672	1672	1672	0
549	20240801	120600	2164051	1672	1672	1672	1672	0
550	20240801	120500	2164051	1672	1672	1672	1672	0
551	20240801	120400	2164051	1672	1672	1672	1672	0
552	20240801	120300	2164051	1672	1672	1672	1672	0
553	20240801	120200	2164051	1672	1672	1672	1672	0
554	20240801	120100	2164051	1672	1672	1672	1672	0
555	20240801	120000	2164051	1672	1672	1672	1672	0
556	20240801	115900	2164051	1672	1672	1672	1672	0
557	20240801	115800	2164051	1672	1672	1672	1672	0
558	20240801	115700	2164051	1672	1672	1672	1672	0
559	20240801	115600	2164051	1672	1672	1672	1672	0
560	20240801	115500	2164051	1672	1672	1672	1672	0
561	20240801	115400	2164051	1672	1672	1672	1672	0
562	20240801	115300	2164051	1672	1672	1672	1672	0
563	20240801	115200	2164051	1672	1672	1672	1672	0
564	20240801	115100	2164051	1672	1672	1672	1672	0
565	20240801	115000	2164051	1672	1672	1672	1672	0
566	20240801	114900	2164051	1672	1672	1672	1672	0
567	20240801	114800	2164051	1672	1672	1672	1672	0
568	20240801	114700	2164051	1672	1672	1672	1672	30
569	20240801	114600	2113891	1676	1676	1676	1676	0
570	20240801	114500	2113891	1676	1676	1676	1676	0
571	20240801	114400	2113891	1676	1676	1676	1676	0
572	20240801	114300	2113891	1676	1676	1676	1676	0
573	20240801	114200	2113891	1676	1676	1676	1676	1
574	20240801	114100	2112215	1663	1663	1663	1663	0
575	20240801	114000	2112215	1663	1663	1663	1663	9
576	20240801	113900	2097248	1678	1678	1678	1678	0
577	20240801	113800	2097248	1678	1678	1678	1678	0
578	20240801	113700	2097248	1678	1678	1678	1678	0
579	20240801	113600	2097248	1678	1678	1678	1678	0
580	20240801	113500	2097248	1678	1678	1678	1678	0
581	20240801	113400	2097248	1678	1678	1678	1678	0
582	20240801	113300	2097248	1678	1678	1678	1678	0
583	20240801	113200	2097248	1678	1678	1678	1678	0
584	20240801	113100	2097248	1678	1678	1678	1678	0
585	20240801	113000	2097248	1678	1678	1678	1678	0
586	20240801	112900	2097248	1678	1678	1678	1678	0
587	20240801	112800	2097248	1678	1678	1678	1678	0
588	20240801	112700	2097248	1678	1678	1678	1678	0
589	20240801	112600	2097248	1678	1678	1678	1678	0
590	20240801	112500	2097248	1678	1678	1678	1678	0
591	20240801	112400	2097248	1678	1678	1678	1678	0
592	20240801	112300	2097248	1678	1678	1678	1678	0
593	20240801	112200	2097248	1678	1678	1678	1678	0
594	20240801	112100	2097248	1678	1678	1678	1678	0
595	20240801	112000	2097248	1678	1678	1678	1678	0
596	20240801	111900	2097248	1678	1678	1678	1678	0
597	20240801	111800	2097248	1678	1678	1678	1678	0
598	20240801	111700	2097248	1678	1678	1678	1678	0
599	20240801	111600	2097248	1678	1678	1678	1678	0
600	20240801	111500	2097248	1678	1678	1678	1678	0
601	20240801	111400	2097248	1678	1678	1678	1678	0
602	20240801	111300	2097248	1678	1678	1678	1678	0
603	20240801	111200	2097248	1678	1678	1678	1678	0
604	20240801	111100	2097248	1678	1678	1678	1678	0
605	20240801	111000	2097248	1678	1678	1678	1678	0
606	20240801	110900	2097248	1678	1678	1678	1678	0
607	20240801	110800	2097248	1678	1678	1678	1678	0
608	20240801	110700	2097248	1678	1678	1678	1678	0
609	20240801	110600	2097248	1678	1678	1678	1678	0
610	20240801	110500	2097248	1678	1678	1678	1678	0
611	20240801	110400	2097248	1678	1678	1678	1678	1
612	20240801	110300	2095570	1663	1663	1663	1663	0
613	20240801	110200	2095570	1663	1663	1663	1663	0
614	20240801	110100	2095570	1663	1663	1663	1663	10
615	20240801	110000	2078940	1664	1666	1666	1664	100
616	20240801	105900	1912440	1667	1667	1667	1667	98
617	20240801	105800	1749074	1668	1668	1668	1668	0
618	20240801	105700	1749074	1668	1668	1668	1668	0
619	20240801	105600	1749074	1668	1668	1668	1668	0
620	20240801	105500	1749074	1668	1668	1668	1668	0
621	20240801	105400	1749074	1668	1668	1668	1668	0
622	20240801	105300	1749074	1668	1668	1668	1668	0
623	20240801	105200	1749074	1668	1668	1668	1668	7
624	20240801	105100	1737398	1669	1669	1669	1669	0
625	20240801	105000	1737398	1669	1669	1669	1669	0
626	20240801	104900	1737398	1669	1669	1669	1669	0
627	20240801	104800	1737398	1669	1669	1669	1669	0
628	20240801	104700	1737398	1669	1669	1669	1669	0
629	20240801	104600	1737398	1669	1669	1669	1669	0
630	20240801	104500	1737398	1669	1669	1669	1669	0
631	20240801	104400	1737398	1669	1669	1669	1669	0
632	20240801	104300	1737398	1669	1669	1669	1669	70
633	20240801	104200	1620568	1669	1669	1669	1669	0
634	20240801	104100	1620568	1669	1669	1669	1669	0
635	20240801	104000	1620568	1669	1669	1669	1669	0
636	20240801	103900	1620568	1669	1669	1669	1669	0
637	20240801	103800	1620568	1669	1669	1669	1669	0
638	20240801	103700	1620568	1669	1669	1669	1669	0
639	20240801	103600	1620568	1669	1669	1669	1669	0
640	20240801	103500	1620568	1669	1669	1669	1669	0
641	20240801	103400	1620568	1669	1669	1669	1669	0
642	20240801	103300	1620568	1669	1669	1669	1669	0
643	20240801	103200	1620568	1669	1669	1669	1669	0
644	20240801	103100	1620568	1669	1669	1669	1669	0
645	20240801	103000	1620568	1669	1669	1669	1669	0
646	20240801	102900	1620568	1669	1669	1669	1669	0
647	20240801	102800	1620568	1669	1669	1669	1669	0
648	20240801	102700	1620568	1669	1669	1669	1669	0
649	20240801	102600	1620568	1669	1669	1669	1669	0
650	20240801	102500	1620568	1669	1669	1669	1669	0
651	20240801	102400	1620568	1669	1669	1669	1669	0
652	20240801	102300	1620568	1669	1669	1669	1669	0
653	20240801	102200	1620568	1669	1669	1669	1669	0
654	20240801	102100	1620568	1669	1669	1669	1669	0
655	20240801	102000	1620568	1669	1669	1669	1669	0
656	20240801	101900	1620568	1669	1669	1669	1669	0
657	20240801	101800	1620568	1669	1669	1669	1669	5
658	20240801	101700	1612223	1679	1679	1679	1679	0
659	20240801	101600	1612223	1679	1679	1679	1679	0
660	20240801	101500	1612223	1679	1679	1679	1679	0
661	20240801	101400	1612223	1679	1679	1679	1679	0
662	20240801	101300	1612223	1679	1679	1679	1679	0
663	20240801	101200	1612223	1679	1679	1679	1679	0
664	20240801	101100	1612223	1679	1679	1679	1679	0
665	20240801	101000	1612223	1679	1679	1679	1679	0
666	20240801	100900	1612223	1679	1679	1679	1679	0
667	20240801	100800	1612223	1679	1679	1679	1679	0
668	20240801	100700	1612223	1679	1679	1679	1679	13
669	20240801	100600	1590396	1667	1667	1667	1667	0
670	20240801	100500	1590396	1667	1667	1667	1667	0
671	20240801	100400	1590396	1667	1667	1667	1667	0
672	20240801	100300	1590396	1667	1667	1667	1667	0
673	20240801	100200	1590396	1667	1667	1667	1667	0
674	20240801	100100	1590396	1667	1667	1667	1667	0
675	20240801	100000	1590396	1667	1667	1667	1667	0
676	20240801	095900	1590396	1667	1667	1667	1667	0
677	20240801	095800	1590396	1667	1667	1667	1667	0
678	20240801	095700	1590396	1667	1667	1667	1667	0
679	20240801	095600	1590396	1667	1667	1667	1667	0
680	20240801	095500	1590396	1667	1667	1667	1667	0
681	20240801	095400	1590396	1667	1667	1667	1667	0
682	20240801	095300	1590396	1667	1667	1667	1667	0
683	20240801	095200	1590396	1667	1667	1667	1667	0
684	20240801	095100	1590396	1667	1667	1667	1667	0
685	20240801	095000	1590396	1667	1667	1667	1667	0
686	20240801	094900	1590396	1667	1667	1667	1667	0
687	20240801	094800	1590396	1667	1667	1667	1667	0
688	20240801	094700	1590396	1667	1667	1667	1667	0
689	20240801	094600	1590396	1667	1667	1667	1667	0
690	20240801	094500	1590396	1667	1667	1667	1667	0
691	20240801	094400	1590396	1667	1667	1667	1667	0
692	20240801	094300	1590396	1667	1667	1667	1667	0
693	20240801	094200	1590396	1667	1667	1667	1667	0
694	20240801	094100	1590396	1667	1667	1667	1667	50
695	20240801	094000	1507046	1679	1679	1679	1679	0
696	20240801	093900	1507046	1679	1679	1679	1679	0
697	20240801	093800	1507046	1679	1679	1679	1679	0
698	20240801	093700	1507046	1679	1679	1679	1679	0
699	20240801	093600	1507046	1679	1679	1679	1679	0
700	20240801	093500	1507046	1679	1679	1679	1679	0
701	20240801	093400	1507046	1679	1679	1679	1679	0
702	20240801	093300	1507046	1679	1679	1679	1679	0
703	20240801	093200	1507046	1679	1679	1679	1679	0
704	20240801	093100	1507046	1679	1679	1679	1679	0
705	20240801	093000	1507046	1679	1679	1679	1679	0
706	20240801	092900	1507046	1679	1679	1679	1679	30
707	20240801	092800	1456676	1667	1667	1667	1667	0
708	20240801	092700	1456676	1667	1667	1667	1667	512
709	20240801	092600	603172	1667	1667	1667	1667	0
710	20240801	092500	603172	1667	1667	1667	1667	0
711	20240801	092400	603172	1667	1667	1667	1667	0
712	20240801	092300	603172	1667	1667	1667	1667	70
713	20240801	092200	486482	1680	1680	1680	1680	0
714	20240801	092100	486482	1680	1680	1680	1680	0
715	20240801	092000	486482	1680	1680	1680	1680	0
716	20240801	091900	486482	1680	1680	1680	1680	0
717	20240801	091800	486482	1680	1680	1680	1680	0
718	20240801	091700	486482	1680	1680	1680	1680	0
719	20240801	091600	486482	1680	1680	1680	1680	1
720	20240801	091500	484802	1675	1675	1675	1675	0
721	20240801	091400	484802	1675	1675	1675	1675	0
722	20240801	091300	484802	1675	1675	1675	1675	198
723	20240801	091200	153152	1675	1675	1675	1675	0
724	20240801	091100	153152	1675	1675	1675	1675	0
725	20240801	091000	153152	1675	1675	1675	1675	0
726	20240801	090900	153152	1675	1675	1675	1675	0
727	20240801	090800	153152	1675	1675	1675	1675	0
728	20240801	090700	153152	1675	1675	1675	1675	7
729	20240801	090600	141427	1675	1675	1675	1675	20
730	20240801	090500	107927	1665	1665	1665	1665	0
731	20240801	090400	107927	1665	1660	1665	1660	60
732	20240801	090300	8175	1635	1635	1635	1635	0
733	20240801	090200	8175	1635	1635	1635	1635	0
734	20240801	090100	8175	1635	1635	1635	1635	0
735	20240801	090000	8175	1635	1635	1635	1635	5