KissMeData/286750/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	205900	101587470	1900	1900	1900	1900	1219
3	20240829	205800	101587470	1900	1900	1900	1900	0
4	20240829	205700	101587470	1900	1900	1900	1900	0
5	20240829	205600	101587470	1900	1900	1900	1900	0
6	20240829	205500	101587470	1900	1900	1900	1900	0
7	20240829	205400	101587470	1900	1900	1900	1900	0
8	20240829	205300	101587470	1900	1900	1900	1900	0
9	20240829	205200	101587470	1900	1900	1900	1900	0
10	20240829	205100	101587470	1900	1900	1900	1900	0
11	20240829	205000	101587470	1900	1900	1900	1900	0
12	20240829	204900	101587470	1900	1900	1900	1900	0
13	20240829	204800	101587470	1900	1900	1900	1900	0
14	20240829	204700	101587470	1900	1900	1900	1900	0
15	20240829	204600	101587470	1900	1900	1900	1900	0
16	20240829	204500	101587470	1900	1900	1900	1900	0
17	20240829	204400	101587470	1900	1900	1900	1900	0
18	20240829	204300	101587470	1900	1900	1900	1900	0
19	20240829	204200	101587470	1900	1900	1900	1900	0
20	20240829	204100	101587470	1900	1900	1900	1900	0
21	20240829	204000	101587470	1900	1900	1900	1900	0
22	20240829	203900	101587470	1900	1900	1900	1900	0
23	20240829	203800	101587470	1900	1900	1900	1900	0
24	20240829	203700	101587470	1900	1900	1900	1900	0
25	20240829	203600	101587470	1900	1900	1900	1900	0
26	20240829	203500	101587470	1900	1900	1900	1900	0
27	20240829	203400	101587470	1900	1900	1900	1900	0
28	20240829	203300	101587470	1900	1900	1900	1900	0
29	20240829	203200	101587470	1900	1900	1900	1900	0
30	20240829	203100	101587470	1900	1900	1900	1900	0
31	20240829	203000	101587470	1900	1900	1900	1900	0
32	20240829	202900	101587470	1900	1900	1900	1900	1219
33	20240829	202800	101587470	1900	1900	1900	1900	0
34	20240829	202700	101587470	1900	1900	1900	1900	0
35	20240829	202600	101587470	1900	1900	1900	1900	0
36	20240829	202500	101587470	1900	1900	1900	1900	0
37	20240829	202400	101587470	1900	1900	1900	1900	0
38	20240829	202300	101587470	1900	1900	1900	1900	0
39	20240829	202200	101587470	1900	1900	1900	1900	0
40	20240829	202100	101587470	1900	1900	1900	1900	0
41	20240829	202000	101587470	1900	1900	1900	1900	0
42	20240829	201900	101587470	1900	1900	1900	1900	0
43	20240829	201800	101587470	1900	1900	1900	1900	0
44	20240829	201700	101587470	1900	1900	1900	1900	0
45	20240829	201600	101587470	1900	1900	1900	1900	0
46	20240829	201500	101587470	1900	1900	1900	1900	0
47	20240829	201400	101587470	1900	1900	1900	1900	0
48	20240829	201300	101587470	1900	1900	1900	1900	0
49	20240829	201200	101587470	1900	1900	1900	1900	0
50	20240829	201100	101587470	1900	1900	1900	1900	0
51	20240829	201000	101587470	1900	1900	1900	1900	0
52	20240829	200900	101587470	1900	1900	1900	1900	0
53	20240829	200800	101587470	1900	1900	1900	1900	0
54	20240829	200700	101587470	1900	1900	1900	1900	0
55	20240829	200600	101587470	1900	1900	1900	1900	0
56	20240829	200500	101587470	1900	1900	1900	1900	0
57	20240829	200400	101587470	1900	1900	1900	1900	0
58	20240829	200300	101587470	1900	1900	1900	1900	0
59	20240829	200200	101587470	1900	1900	1900	1900	0
60	20240829	200100	101587470	1900	1900	1900	1900	0
61	20240829	200000	101587470	1900	1900	1900	1900	0
62	20240829	195900	101587470	1900	1900	1900	1900	1219
63	20240829	195800	101587470	1900	1900	1900	1900	0
64	20240829	195700	101587470	1900	1900	1900	1900	0
65	20240829	195600	101587470	1900	1900	1900	1900	0
66	20240829	195500	101587470	1900	1900	1900	1900	0
67	20240829	195400	101587470	1900	1900	1900	1900	0
68	20240829	195300	101587470	1900	1900	1900	1900	0
69	20240829	195200	101587470	1900	1900	1900	1900	0
70	20240829	195100	101587470	1900	1900	1900	1900	0
71	20240829	195000	101587470	1900	1900	1900	1900	0
72	20240829	194900	101587470	1900	1900	1900	1900	0
73	20240829	194800	101587470	1900	1900	1900	1900	0
74	20240829	194700	101587470	1900	1900	1900	1900	0
75	20240829	194600	101587470	1900	1900	1900	1900	0
76	20240829	194500	101587470	1900	1900	1900	1900	0
77	20240829	194400	101587470	1900	1900	1900	1900	0
78	20240829	194300	101587470	1900	1900	1900	1900	0
79	20240829	194200	101587470	1900	1900	1900	1900	0
80	20240829	194100	101587470	1900	1900	1900	1900	0
81	20240829	194000	101587470	1900	1900	1900	1900	0
82	20240829	193900	101587470	1900	1900	1900	1900	0
83	20240829	193800	101587470	1900	1900	1900	1900	0
84	20240829	193700	101587470	1900	1900	1900	1900	0
85	20240829	193600	101587470	1900	1900	1900	1900	0
86	20240829	193500	101587470	1900	1900	1900	1900	0
87	20240829	193400	101587470	1900	1900	1900	1900	0
88	20240829	193300	101587470	1900	1900	1900	1900	0
89	20240829	193200	101587470	1900	1900	1900	1900	0
90	20240829	193100	101587470	1900	1900	1900	1900	0
91	20240829	193000	101587470	1900	1900	1900	1900	0
92	20240829	192900	101587470	1900	1900	1900	1900	1219
93	20240829	192800	101587470	1900	1900	1900	1900	0
94	20240829	192700	101587470	1900	1900	1900	1900	0
95	20240829	192600	101587470	1900	1900	1900	1900	0
96	20240829	192500	101587470	1900	1900	1900	1900	0
97	20240829	192400	101587470	1900	1900	1900	1900	0
98	20240829	192300	101587470	1900	1900	1900	1900	0
99	20240829	192200	101587470	1900	1900	1900	1900	0
100	20240829	192100	101587470	1900	1900	1900	1900	0
101	20240829	192000	101587470	1900	1900	1900	1900	0
102	20240829	191900	101587470	1900	1900	1900	1900	0
103	20240829	191800	101587470	1900	1900	1900	1900	0
104	20240829	191700	101587470	1900	1900	1900	1900	0
105	20240829	191600	101587470	1900	1900	1900	1900	0
106	20240829	191500	101587470	1900	1900	1900	1900	0
107	20240829	191400	101587470	1900	1900	1900	1900	0
108	20240829	191300	101587470	1900	1900	1900	1900	0
109	20240829	191200	101587470	1900	1900	1900	1900	0
110	20240829	191100	101587470	1900	1900	1900	1900	0
111	20240829	191000	101587470	1900	1900	1900	1900	0
112	20240829	190900	101587470	1900	1900	1900	1900	0
113	20240829	190800	101587470	1900	1900	1900	1900	0
114	20240829	190700	101587470	1900	1900	1900	1900	0
115	20240829	190600	101587470	1900	1900	1900	1900	0
116	20240829	190500	101587470	1900	1900	1900	1900	0
117	20240829	190400	101587470	1900	1900	1900	1900	0
118	20240829	190300	101587470	1900	1900	1900	1900	0
119	20240829	190200	101587470	1900	1900	1900	1900	0
120	20240829	190100	101587470	1900	1900	1900	1900	0
121	20240829	190000	101587470	1900	1900	1900	1900	0
122	20240829	185900	101587470	1900	1900	1900	1900	1219
123	20240829	185800	101587470	1900	1900	1900	1900	0
124	20240829	185700	101587470	1900	1900	1900	1900	0
125	20240829	185600	101587470	1900	1900	1900	1900	0
126	20240829	185500	101587470	1900	1900	1900	1900	0
127	20240829	185400	101587470	1900	1900	1900	1900	0
128	20240829	185300	101587470	1900	1900	1900	1900	0
129	20240829	185200	101587470	1900	1900	1900	1900	0
130	20240829	185100	101587470	1900	1900	1900	1900	0
131	20240829	185000	101587470	1900	1900	1900	1900	0
132	20240829	184900	101587470	1900	1900	1900	1900	0
133	20240829	184800	101587470	1900	1900	1900	1900	0
134	20240829	184700	101587470	1900	1900	1900	1900	0
135	20240829	184600	101587470	1900	1900	1900	1900	0
136	20240829	184500	101587470	1900	1900	1900	1900	0
137	20240829	184400	101587470	1900	1900	1900	1900	0
138	20240829	184300	101587470	1900	1900	1900	1900	0
139	20240829	184200	101587470	1900	1900	1900	1900	0
140	20240829	184100	101587470	1900	1900	1900	1900	0
141	20240829	184000	101587470	1900	1900	1900	1900	0
142	20240829	183900	101587470	1900	1900	1900	1900	0
143	20240829	183800	101587470	1900	1900	1900	1900	0
144	20240829	183700	101587470	1900	1900	1900	1900	0
145	20240829	183600	101587470	1900	1900	1900	1900	0
146	20240829	183500	101587470	1900	1900	1900	1900	0
147	20240829	183400	101587470	1900	1900	1900	1900	0
148	20240829	183300	101587470	1900	1900	1900	1900	0
149	20240829	183200	101587470	1900	1900	1900	1900	0
150	20240829	183100	101587470	1900	1900	1900	1900	0
151	20240829	183000	101587470	1900	1900	1900	1900	0
152	20240829	182900	101587470	1900	1900	1900	1900	1219
153	20240829	182800	101587470	1900	1900	1900	1900	0
154	20240829	182700	101587470	1900	1900	1900	1900	0
155	20240829	182600	101587470	1900	1900	1900	1900	0
156	20240829	182500	101587470	1900	1900	1900	1900	0
157	20240829	182400	101587470	1900	1900	1900	1900	0
158	20240829	182300	101587470	1900	1900	1900	1900	0
159	20240829	182200	101587470	1900	1900	1900	1900	0
160	20240829	182100	101587470	1900	1900	1900	1900	0
161	20240829	182000	101587470	1900	1900	1900	1900	0
162	20240829	181900	101587470	1900	1900	1900	1900	0
163	20240829	181800	101587470	1900	1900	1900	1900	0
164	20240829	181700	101587470	1900	1900	1900	1900	0
165	20240829	181600	101587470	1900	1900	1900	1900	0
166	20240829	181500	101587470	1900	1900	1900	1900	0
167	20240829	181400	101587470	1900	1900	1900	1900	0
168	20240829	181300	101587470	1900	1900	1900	1900	0
169	20240829	181200	101587470	1900	1900	1900	1900	0
170	20240829	181100	101587470	1900	1900	1900	1900	0
171	20240829	181000	101587470	1900	1900	1900	1900	0
172	20240829	180900	101587470	1900	1900	1900	1900	0
173	20240829	180800	101587470	1900	1900	1900	1900	0
174	20240829	180700	101587470	1900	1900	1900	1900	0
175	20240829	180600	101587470	1900	1900	1900	1900	0
176	20240829	180500	101587470	1900	1900	1900	1900	0
177	20240829	180400	101587470	1900	1900	1900	1900	0
178	20240829	180300	101587470	1900	1900	1900	1900	0
179	20240829	180200	101587470	1900	1900	1900	1900	0
180	20240829	180100	101587470	1900	1900	1900	1900	0
181	20240829	180000	101587470	1900	1900	1900	1900	0
182	20240829	175900	101587470	1900	1900	1900	1900	1219
183	20240829	175800	101587470	1900	1900	1900	1900	0
184	20240829	175700	101587470	1900	1900	1900	1900	0
185	20240829	175600	101587470	1900	1900	1900	1900	0
186	20240829	175500	101587470	1900	1900	1900	1900	0
187	20240829	175400	101587470	1900	1900	1900	1900	0
188	20240829	175300	101587470	1900	1900	1900	1900	0
189	20240829	175200	101587470	1900	1900	1900	1900	0
190	20240829	175100	101587470	1900	1900	1900	1900	0
191	20240829	175000	101587470	1900	1900	1900	1900	0
192	20240829	174900	101587470	1900	1900	1900	1900	0
193	20240829	174800	101587470	1900	1900	1900	1900	0
194	20240829	174700	101587470	1900	1900	1900	1900	0
195	20240829	174600	101587470	1900	1900	1900	1900	0
196	20240829	174500	101587470	1900	1900	1900	1900	0
197	20240829	174400	101587470	1900	1900	1900	1900	0
198	20240829	174300	101587470	1900	1900	1900	1900	0
199	20240829	174200	101587470	1900	1900	1900	1900	0
200	20240829	174100	101587470	1900	1900	1900	1900	0
201	20240829	174000	101587470	1900	1900	1900	1900	0
202	20240829	173900	101587470	1900	1900	1900	1900	0
203	20240829	173800	101587470	1900	1900	1900	1900	0
204	20240829	173700	101587470	1900	1900	1900	1900	0
205	20240829	173600	101587470	1900	1900	1900	1900	0
206	20240829	173500	101587470	1900	1900	1900	1900	0
207	20240829	173400	101587470	1900	1900	1900	1900	0
208	20240829	173300	101587470	1900	1900	1900	1900	0
209	20240829	173200	101587470	1900	1900	1900	1900	0
210	20240829	173100	101587470	1900	1900	1900	1900	0
211	20240829	173000	101587470	1900	1900	1900	1900	0
212	20240829	172900	101587470	1900	1900	1900	1900	1219
213	20240829	172800	101587470	1900	1900	1900	1900	0
214	20240829	172700	101587470	1900	1900	1900	1900	0
215	20240829	172600	101587470	1900	1900	1900	1900	0
216	20240829	172500	101587470	1900	1900	1900	1900	0
217	20240829	172400	101587470	1900	1900	1900	1900	0
218	20240829	172300	101587470	1900	1900	1900	1900	0
219	20240829	172200	101587470	1900	1900	1900	1900	0
220	20240829	172100	101587470	1900	1900	1900	1900	0
221	20240829	172000	101587470	1900	1900	1900	1900	0
222	20240829	171900	101587470	1900	1900	1900	1900	0
223	20240829	171800	101587470	1900	1900	1900	1900	0
224	20240829	171700	101587470	1900	1900	1900	1900	0
225	20240829	171600	101587470	1900	1900	1900	1900	0
226	20240829	171500	101587470	1900	1900	1900	1900	0
227	20240829	171400	101587470	1900	1900	1900	1900	0
228	20240829	171300	101587470	1900	1900	1900	1900	0
229	20240829	171200	101587470	1900	1900	1900	1900	0
230	20240829	171100	101587470	1900	1900	1900	1900	0
231	20240829	171000	101587470	1900	1900	1900	1900	0
232	20240829	170900	101587470	1900	1900	1900	1900	0
233	20240829	170800	101587470	1900	1900	1900	1900	0
234	20240829	170700	101587470	1900	1900	1900	1900	0
235	20240829	170600	101587470	1900	1900	1900	1900	0
236	20240829	170500	101587470	1900	1900	1900	1900	0
237	20240829	170400	101587470	1900	1900	1900	1900	0
238	20240829	170300	101587470	1900	1900	1900	1900	0
239	20240829	170200	101587470	1900	1900	1900	1900	0
240	20240829	170100	101587470	1900	1900	1900	1900	0
241	20240829	170000	101587470	1900	1900	1900	1900	0
242	20240829	165900	101587470	1900	1900	1900	1900	1219
243	20240829	165800	101587470	1900	1900	1900	1900	0
244	20240829	165700	101587470	1900	1900	1900	1900	0
245	20240829	165600	101587470	1900	1900	1900	1900	0
246	20240829	165500	101587470	1900	1900	1900	1900	0
247	20240829	165400	101587470	1900	1900	1900	1900	0
248	20240829	165300	101587470	1900	1900	1900	1900	0
249	20240829	165200	101587470	1900	1900	1900	1900	0
250	20240829	165100	101587470	1900	1900	1900	1900	0
251	20240829	165000	101587470	1900	1900	1900	1900	0
252	20240829	164900	101587470	1900	1900	1900	1900	0
253	20240829	164800	101587470	1900	1900	1900	1900	0
254	20240829	164700	101587470	1900	1900	1900	1900	0
255	20240829	164600	101587470	1900	1900	1900	1900	0
256	20240829	164500	101587470	1900	1900	1900	1900	0
257	20240829	164400	101587470	1900	1900	1900	1900	0
258	20240829	164300	101587470	1900	1900	1900	1900	0
259	20240829	164200	101587470	1900	1900	1900	1900	0
260	20240829	164100	101587470	1900	1900	1900	1900	0
261	20240829	164000	101587470	1900	1900	1900	1900	0
262	20240829	163900	101587470	1900	1900	1900	1900	0
263	20240829	163800	101587470	1900	1900	1900	1900	0
264	20240829	163700	101587470	1900	1900	1900	1900	0
265	20240829	163600	101587470	1900	1900	1900	1900	0
266	20240829	163500	101587470	1900	1900	1900	1900	0
267	20240829	163400	101587470	1900	1900	1900	1900	0
268	20240829	163300	101587470	1900	1900	1900	1900	0
269	20240829	163200	101587470	1900	1900	1900	1900	0
270	20240829	163100	101587470	1900	1900	1900	1900	0
271	20240829	163000	101587470	1900	1900	1900	1900	0
272	20240829	162900	101587470	1900	1900	1900	1900	1219
273	20240829	162800	101587470	1900	1900	1900	1900	0
274	20240829	162700	101587470	1900	1900	1900	1900	0
275	20240829	162600	101587470	1900	1900	1900	1900	0
276	20240829	162500	101587470	1900	1900	1900	1900	0
277	20240829	162400	101587470	1900	1900	1900	1900	0
278	20240829	162300	101587470	1900	1900	1900	1900	0
279	20240829	162200	101587470	1900	1900	1900	1900	0
280	20240829	162100	101587470	1900	1900	1900	1900	0
281	20240829	162000	101587470	1900	1900	1900	1900	0
282	20240829	161900	101587470	1900	1900	1900	1900	0
283	20240829	161800	101587470	1900	1900	1900	1900	0
284	20240829	161700	101587470	1900	1900	1900	1900	0
285	20240829	161600	101587470	1900	1900	1900	1900	0
286	20240829	161500	101587470	1900	1900	1900	1900	0
287	20240829	161400	101587470	1900	1900	1900	1900	0
288	20240829	161300	101587470	1900	1900	1900	1900	0
289	20240829	161200	101587470	1900	1900	1900	1900	0
290	20240829	161100	101587470	1900	1900	1900	1900	0
291	20240829	161000	101587470	1900	1900	1900	1900	0
292	20240829	160900	101587470	1900	1900	1900	1900	0
293	20240829	160800	101587470	1900	1900	1900	1900	0
294	20240829	160700	101587470	1900	1900	1900	1900	0
295	20240829	160600	101587470	1900	1900	1900	1900	0
296	20240829	160500	101587470	1900	1900	1900	1900	0
297	20240829	160400	101587470	1900	1900	1900	1900	0
298	20240829	160300	101587470	1900	1900	1900	1900	0
299	20240829	160200	101587470	1900	1900	1900	1900	0
300	20240829	160100	101587470	1900	1900	1900	1900	0
301	20240829	160000	101587470	1900	1900	1900	1900	0
302	20240829	155900	101587470	1900	1900	1900	1900	1219
303	20240829	155800	101587470	1900	1900	1900	1900	0
304	20240829	155700	101587470	1900	1900	1900	1900	0
305	20240829	155600	101587470	1900	1900	1900	1900	0
306	20240829	155500	101587470	1900	1900	1900	1900	0
307	20240829	155400	101587470	1900	1900	1900	1900	0
308	20240829	155300	101587470	1900	1900	1900	1900	0
309	20240829	155200	101587470	1900	1900	1900	1900	0
310	20240829	155100	101587470	1900	1900	1900	1900	0
311	20240829	155000	101587470	1900	1900	1900	1900	0
312	20240829	154900	101587470	1900	1900	1900	1900	0
313	20240829	154800	101587470	1900	1900	1900	1900	0
314	20240829	154700	101587470	1900	1900	1900	1900	0
315	20240829	154600	101587470	1900	1900	1900	1900	0
316	20240829	154500	101587470	1900	1900	1900	1900	0
317	20240829	154400	101587470	1900	1900	1900	1900	0
318	20240829	154300	101587470	1900	1900	1900	1900	0
319	20240829	154200	101587470	1900	1900	1900	1900	0
320	20240829	154100	101587470	1900	1900	1900	1900	0
321	20240829	154000	101587470	1900	1900	1900	1900	0
322	20240829	153900	101587470	1900	1900	1900	1900	0
323	20240829	153800	101587470	1900	1900	1900	1900	0
324	20240829	153700	101587470	1900	1900	1900	1900	0
325	20240829	153600	101587470	1900	1900	1900	1900	0
326	20240829	153500	101587470	1900	1900	1900	1900	0
327	20240829	153400	101587470	1900	1900	1900	1900	0
328	20240829	153300	101587470	1900	1900	1900	1900	0
329	20240829	153200	101587470	1900	1900	1900	1900	0
330	20240829	153100	101587470	1900	1900	1900	1900	0
331	20240829	153000	101587470	1900	1900	1900	1900	1219
332	20240829	152900	99271370	1916	1916	1916	1916	0
333	20240829	152800	99271370	1916	1916	1916	1916	0
334	20240829	152700	99271370	1916	1916	1916	1916	0
335	20240829	152600	99271370	1916	1916	1916	1916	0
336	20240829	152500	99271370	1916	1916	1916	1916	0
337	20240829	152400	99271370	1916	1916	1916	1916	0
338	20240829	152300	99271370	1916	1916	1916	1916	0
339	20240829	152200	99271370	1916	1916	1916	1916	0
340	20240829	152100	99271370	1916	1916	1916	1916	0
341	20240829	152000	99271370	1916	1916	1916	1916	0
342	20240829	151900	99271370	1916	1916	1916	1900	9
343	20240829	151800	99254142	1916	1908	1916	1898	391
344	20240829	151700	98511222	1916	1916	1916	1916	0
345	20240829	151600	98511222	1916	1906	1916	1906	330
346	20240829	151500	97881999	1906	1905	1906	1900	129
347	20240829	151400	97636762	1905	1905	1905	1905	0
348	20240829	151300	97636762	1905	1905	1905	1905	10
349	20240829	151200	97617712	1905	1905	1905	1905	0
350	20240829	151100	97617712	1905	1905	1905	1905	0
351	20240829	151000	97617712	1905	1905	1905	1905	145
352	20240829	150900	97341487	1905	1901	1906	1901	112
353	20240829	150800	97128159	1900	1900	1900	1900	0
354	20240829	150700	97128159	1900	1900	1900	1900	0
355	20240829	150600	97128159	1900	1900	1900	1900	0
356	20240829	150500	97128159	1900	1900	1900	1900	3
357	20240829	150400	97122459	1898	1898	1898	1898	0
358	20240829	150300	97122459	1898	1898	1898	1898	0
359	20240829	150200	97122459	1898	1898	1898	1898	0
360	20240829	150100	97122459	1898	1898	1898	1898	0
361	20240829	150000	97122459	1898	1898	1898	1898	0
362	20240829	145900	97122459	1898	1898	1898	1898	0
363	20240829	145800	97122459	1898	1898	1898	1898	0
364	20240829	145700	97122459	1898	1898	1898	1898	0
365	20240829	145600	97122459	1898	1898	1898	1898	0
366	20240829	145500	97122459	1898	1898	1898	1898	0
367	20240829	145400	97122459	1898	1898	1898	1898	0
368	20240829	145300	97122459	1898	1898	1898	1898	0
369	20240829	145200	97122459	1898	1898	1898	1898	0
370	20240829	145100	97122459	1898	1898	1898	1898	0
371	20240829	145000	97122459	1898	1898	1898	1896	126
372	20240829	144900	96883323	1896	1896	1896	1896	0
373	20240829	144800	96883323	1896	1896	1896	1896	0
374	20240829	144700	96883323	1896	1896	1896	1896	0
375	20240829	144600	96883323	1896	1896	1896	1896	0
376	20240829	144500	96883323	1896	1896	1896	1896	0
377	20240829	144400	96883323	1896	1896	1896	1896	0
378	20240829	144300	96883323	1896	1896	1896	1896	0
379	20240829	144200	96883323	1896	1896	1896	1896	6
380	20240829	144100	96871947	1907	1907	1907	1907	0
381	20240829	144000	96871947	1907	1907	1907	1907	0
382	20240829	143900	96871947	1907	1907	1907	1907	0
383	20240829	143800	96871947	1907	1907	1907	1907	55
384	20240829	143700	96767062	1910	1910	1910	1910	0
385	20240829	143600	96767062	1910	1910	1910	1910	0
386	20240829	143500	96767062	1910	1910	1910	1910	0
387	20240829	143400	96767062	1910	1910	1910	1910	0
388	20240829	143300	96767062	1910	1910	1910	1910	0
389	20240829	143200	96767062	1910	1910	1910	1910	0
390	20240829	143100	96767062	1910	1910	1910	1910	0
391	20240829	143000	96767062	1910	1910	1910	1910	0
392	20240829	142900	96767062	1910	1910	1910	1910	0
393	20240829	142800	96767062	1910	1910	1910	1910	0
394	20240829	142700	96767062	1910	1910	1910	1910	0
395	20240829	142600	96767062	1910	1910	1910	1910	0
396	20240829	142500	96767062	1910	1910	1910	1910	0
397	20240829	142400	96767062	1910	1910	1910	1910	0
398	20240829	142300	96767062	1910	1897	1910	1897	2874
399	20240829	142200	91306908	1897	1889	1897	1889	97
400	20240829	142100	91123667	1886	1886	1886	1886	0
401	20240829	142000	91123667	1886	1886	1886	1886	0
402	20240829	141900	91123667	1886	1886	1886	1886	0
403	20240829	141800	91123667	1886	1886	1886	1886	0
404	20240829	141700	91123667	1886	1886	1886	1886	0
405	20240829	141600	91123667	1886	1886	1886	1886	0
406	20240829	141500	91123667	1886	1886	1886	1886	0
407	20240829	141400	91123667	1886	1886	1886	1886	0
408	20240829	141300	91123667	1886	1886	1886	1886	0
409	20240829	141200	91123667	1886	1886	1886	1886	0
410	20240829	141100	91123667	1886	1886	1886	1886	295
411	20240829	141000	90567297	1885	1885	1885	1885	0
412	20240829	140900	90567297	1885	1885	1885	1885	0
413	20240829	140800	90567297	1885	1885	1885	1885	0
414	20240829	140700	90567297	1885	1885	1885	1885	0
415	20240829	140600	90567297	1885	1885	1885	1885	0
416	20240829	140500	90567297	1885	1885	1885	1885	0
417	20240829	140400	90567297	1885	1885	1885	1885	0
418	20240829	140300	90567297	1885	1885	1885	1885	0
419	20240829	140200	90567297	1885	1885	1885	1885	0
420	20240829	140100	90567297	1885	1885	1885	1885	0
421	20240829	140000	90567297	1885	1885	1885	1885	0
422	20240829	135900	90567297	1885	1885	1885	1885	0
423	20240829	135800	90567297	1885	1885	1885	1885	1
424	20240829	135700	90565412	1884	1884	1884	1884	0
425	20240829	135600	90565412	1884	1884	1884	1884	0
426	20240829	135500	90565412	1884	1884	1884	1884	0
427	20240829	135400	90565412	1884	1884	1884	1884	0
428	20240829	135300	90565412	1884	1884	1884	1884	0
429	20240829	135200	90565412	1884	1884	1884	1884	0
430	20240829	135100	90565412	1884	1884	1884	1884	0
431	20240829	135000	90565412	1884	1884	1884	1884	0
432	20240829	134900	90565412	1884	1884	1884	1884	0
433	20240829	134800	90565412	1884	1884	1884	1884	1
434	20240829	134700	90563528	1884	1884	1884	1884	0
435	20240829	134600	90563528	1884	1884	1884	1884	0
436	20240829	134500	90563528	1884	1884	1884	1884	0
437	20240829	134400	90563528	1884	1884	1884	1884	1
438	20240829	134300	90561644	1884	1884	1884	1884	0
439	20240829	134200	90561644	1884	1884	1884	1884	0
440	20240829	134100	90561644	1884	1884	1884	1884	0
441	20240829	134000	90561644	1884	1884	1884	1884	0
442	20240829	133900	90561644	1884	1884	1884	1884	0
443	20240829	133800	90561644	1884	1884	1884	1884	0
444	20240829	133700	90561644	1884	1884	1884	1884	900
445	20240829	133600	88866044	1884	1884	1884	1884	0
446	20240829	133500	88866044	1884	1884	1884	1884	0
447	20240829	133400	88866044	1884	1884	1884	1884	0
448	20240829	133300	88866044	1884	1884	1884	1884	0
449	20240829	133200	88866044	1884	1884	1884	1884	1
450	20240829	133100	88864160	1880	1880	1880	1880	0
451	20240829	133000	88864160	1880	1880	1880	1880	0
452	20240829	132900	88864160	1880	1880	1880	1880	0
453	20240829	132800	88864160	1880	1880	1880	1880	0
454	20240829	132700	88864160	1880	1880	1880	1880	0
455	20240829	132600	88864160	1880	1880	1880	1880	0
456	20240829	132500	88864160	1880	1880	1880	1880	0
457	20240829	132400	88864160	1880	1880	1880	1880	0
458	20240829	132300	88864160	1880	1880	1880	1880	0
459	20240829	132200	88864160	1880	1880	1880	1880	0
460	20240829	132100	88864160	1880	1880	1880	1880	0
461	20240829	132000	88864160	1880	1880	1880	1880	0
462	20240829	131900	88864160	1880	1880	1880	1880	33
463	20240829	131800	88802120	1880	1880	1880	1880	88
464	20240829	131700	88636680	1880	1880	1880	1880	0
465	20240829	131600	88636680	1880	1880	1880	1880	45
466	20240829	131500	88552080	1879	1879	1879	1879	0
467	20240829	131400	88552080	1879	1879	1879	1879	25
468	20240829	131300	88505105	1878	1878	1878	1878	0
469	20240829	131200	88505105	1878	1878	1878	1878	0
470	20240829	131100	88505105	1878	1878	1878	1878	0
471	20240829	131000	88505105	1878	1878	1878	1878	0
472	20240829	130900	88505105	1878	1878	1878	1878	166
473	20240829	130800	88193357	1879	1879	1879	1879	7
474	20240829	130700	88180204	1879	1879	1879	1879	0
475	20240829	130600	88180204	1879	1879	1879	1879	0
476	20240829	130500	88180204	1879	1879	1879	1879	0
477	20240829	130400	88180204	1879	1879	1879	1879	0
478	20240829	130300	88180204	1879	1879	1879	1879	0
479	20240829	130200	88180204	1879	1879	1879	1879	0
480	20240829	130100	88180204	1879	1879	1879	1879	0
481	20240829	130000	88180204	1879	1879	1879	1879	0
482	20240829	125900	88180204	1879	1879	1879	1879	10
483	20240829	125800	88161414	1878	1878	1878	1878	0
484	20240829	125700	88161414	1878	1878	1878	1878	0
485	20240829	125600	88161414	1878	1878	1878	1878	0
486	20240829	125500	88161414	1878	1878	1878	1878	69
487	20240829	125400	88031832	1878	1878	1878	1878	0
488	20240829	125300	88031832	1878	1878	1878	1878	0
489	20240829	125200	88031832	1878	1878	1878	1878	0
490	20240829	125100	88031832	1878	1878	1878	1878	0
491	20240829	125000	88031832	1878	1879	1879	1878	300
492	20240829	124900	87468407	1878	1878	1878	1878	0
493	20240829	124800	87468407	1878	1878	1878	1878	0
494	20240829	124700	87468407	1878	1878	1878	1878	0
495	20240829	124600	87468407	1878	1878	1878	1878	0
496	20240829	124500	87468407	1878	1881	1881	1878	2402
497	20240829	124400	82953221	1881	1881	1881	1881	697
498	20240829	124300	81642164	1881	1881	1881	1881	0
499	20240829	124200	81642164	1881	1881	1881	1881	129
500	20240829	124100	81399515	1881	1881	1881	1881	0
501	20240829	124000	81399515	1881	1881	1881	1881	0
502	20240829	123900	81399515	1881	1881	1881	1881	0
503	20240829	123800	81399515	1881	1881	1881	1881	0
504	20240829	123700	81399515	1881	1881	1881	1881	0
505	20240829	123600	81399515	1881	1881	1881	1881	0
506	20240829	123500	81399515	1881	1881	1881	1881	0
507	20240829	123400	81399515	1881	1881	1881	1881	0
508	20240829	123300	81399515	1881	1881	1881	1881	0
509	20240829	123200	81399515	1881	1881	1881	1881	0
510	20240829	123100	81399515	1881	1881	1881	1881	0
511	20240829	123000	81399515	1881	1881	1881	1881	6
512	20240829	122900	81388229	1889	1889	1889	1889	0
513	20240829	122800	81388229	1889	1889	1889	1889	0
514	20240829	122700	81388229	1889	1889	1889	1889	10
515	20240829	122600	81369339	1889	1889	1889	1889	0
516	20240829	122500	81369339	1889	1889	1889	1889	0
517	20240829	122400	81369339	1889	1889	1889	1889	50
518	20240829	122300	81274889	1896	1896	1896	1896	0
519	20240829	122200	81274889	1896	1896	1896	1896	0
520	20240829	122100	81274889	1896	1896	1896	1896	0
521	20240829	122000	81274889	1896	1896	1896	1896	0
522	20240829	121900	81274889	1896	1891	1896	1891	6
523	20240829	121800	81263528	1888	1888	1888	1888	908
524	20240829	121700	79549224	1888	1888	1888	1888	0
525	20240829	121600	79549224	1888	1888	1888	1888	50
526	20240829	121500	79454824	1888	1888	1888	1888	52
527	20240829	121400	79356648	1888	1888	1888	1888	0
528	20240829	121300	79356648	1888	1888	1888	1888	0
529	20240829	121200	79356648	1888	1888	1888	1888	1
530	20240829	121100	79354760	1880	1880	1880	1880	0
531	20240829	121000	79354760	1880	1880	1880	1880	0
532	20240829	120900	79354760	1880	1880	1880	1880	0
533	20240829	120800	79354760	1880	1880	1880	1880	0
534	20240829	120700	79354760	1880	1880	1880	1880	0
535	20240829	120600	79354760	1880	1880	1880	1880	0
536	20240829	120500	79354760	1880	1880	1880	1880	0
537	20240829	120400	79354760	1880	1880	1880	1880	0
538	20240829	120300	79354760	1880	1880	1880	1880	0
539	20240829	120200	79354760	1880	1880	1880	1880	0
540	20240829	120100	79354760	1880	1880	1880	1880	0
541	20240829	120000	79354760	1880	1880	1880	1880	0
542	20240829	115900	79354760	1880	1880	1880	1880	5
543	20240829	115800	79345360	1880	1880	1880	1880	0
544	20240829	115700	79345360	1880	1880	1880	1880	56
545	20240829	115600	79240080	1879	1879	1879	1879	0
546	20240829	115500	79240080	1879	1879	1879	1879	0
547	20240829	115400	79240080	1879	1879	1879	1879	0
548	20240829	115300	79240080	1879	1879	1879	1879	0
549	20240829	115200	79240080	1879	1879	1879	1879	0
550	20240829	115100	79240080	1879	1879	1879	1879	0
551	20240829	115000	79240080	1879	1879	1879	1879	0
552	20240829	114900	79240080	1879	1879	1879	1879	0
553	20240829	114800	79240080	1879	1879	1879	1879	0
554	20240829	114700	79240080	1879	1879	1879	1879	0
555	20240829	114600	79240080	1879	1879	1879	1879	0
556	20240829	114500	79240080	1879	1879	1879	1879	0
557	20240829	114400	79240080	1879	1879	1879	1879	0
558	20240829	114300	79240080	1879	1879	1879	1879	0
559	20240829	114200	79240080	1879	1879	1879	1879	0
560	20240829	114100	79240080	1879	1879	1879	1879	0
561	20240829	114000	79240080	1879	1879	1879	1879	0
562	20240829	113900	79240080	1879	1877	1879	1875	92
563	20240829	113800	79067537	1879	1880	1880	1878	78
564	20240829	113700	78920989	1885	1885	1885	1885	0
565	20240829	113600	78920989	1885	1885	1885	1885	0
566	20240829	113500	78920989	1885	1885	1885	1885	0
567	20240829	113400	78920989	1885	1885	1885	1885	0
568	20240829	113300	78920989	1885	1884	1885	1884	414
569	20240829	113200	78140618	1884	1884	1884	1884	1
570	20240829	113100	78138734	1881	1881	1881	1881	0
571	20240829	113000	78138734	1881	1881	1881	1881	0
572	20240829	112900	78138734	1881	1881	1881	1881	0
573	20240829	112800	78138734	1881	1881	1881	1881	0
574	20240829	112700	78138734	1881	1881	1881	1881	0
575	20240829	112600	78138734	1881	1881	1881	1881	0
576	20240829	112500	78138734	1881	1881	1881	1881	0
577	20240829	112400	78138734	1881	1881	1881	1881	0
578	20240829	112300	78138734	1881	1881	1881	1881	0
579	20240829	112200	78138734	1881	1881	1881	1881	0
580	20240829	112100	78138734	1881	1877	1881	1877	217
581	20240829	112000	77731301	1877	1877	1877	1877	0
582	20240829	111900	77731301	1877	1877	1877	1877	0
583	20240829	111800	77731301	1877	1877	1877	1877	0
584	20240829	111700	77731301	1877	1877	1877	1877	0
585	20240829	111600	77731301	1877	1877	1877	1877	0
586	20240829	111500	77731301	1877	1877	1877	1877	0
587	20240829	111400	77731301	1877	1877	1877	1877	0
588	20240829	111300	77731301	1877	1877	1877	1877	0
589	20240829	111200	77731301	1877	1877	1877	1877	0
590	20240829	111100	77731301	1877	1877	1877	1877	0
591	20240829	111000	77731301	1877	1877	1877	1877	0
592	20240829	110900	77731301	1877	1877	1877	1877	0
593	20240829	110800	77731301	1877	1877	1877	1877	0
594	20240829	110700	77731301	1877	1877	1877	1877	0
595	20240829	110600	77731301	1877	1877	1877	1877	0
596	20240829	110500	77731301	1877	1877	1877	1877	0
597	20240829	110400	77731301	1877	1877	1877	1877	1
598	20240829	110300	77729424	1869	1869	1869	1869	0
599	20240829	110200	77729424	1869	1869	1869	1869	0
600	20240829	110100	77729424	1869	1870	1870	1869	34
601	20240829	110000	77665868	1870	1870	1870	1870	0
602	20240829	105900	77665868	1870	1870	1870	1870	0
603	20240829	105800	77665868	1870	1870	1870	1870	170
604	20240829	105700	77347968	1870	1870	1870	1870	0
605	20240829	105600	77347968	1870	1870	1870	1870	514
606	20240829	105500	76386788	1870	1871	1871	1870	769
607	20240829	105400	74948058	1871	1871	1871	1871	0
608	20240829	105300	74948058	1871	1871	1871	1871	0
609	20240829	105200	74948058	1871	1871	1871	1871	0
610	20240829	105100	74948058	1871	1871	1871	1871	0
611	20240829	105000	74948058	1871	1871	1871	1871	0
612	20240829	104900	74948058	1871	1871	1871	1871	0
613	20240829	104800	74948058	1871	1871	1871	1871	2
614	20240829	104700	74944316	1877	1877	1877	1877	0
615	20240829	104600	74944316	1877	1877	1877	1877	0
616	20240829	104500	74944316	1877	1877	1877	1877	0
617	20240829	104400	74944316	1877	1877	1877	1877	0
618	20240829	104300	74944316	1877	1877	1877	1877	0
619	20240829	104200	74944316	1877	1877	1877	1877	0
620	20240829	104100	74944316	1877	1877	1877	1877	49
621	20240829	104000	74852343	1877	1877	1877	1877	0
622	20240829	103900	74852343	1877	1877	1877	1877	15
623	20240829	103800	74824188	1870	1870	1870	1870	178
624	20240829	103700	74491328	1869	1869	1869	1869	10
625	20240829	103600	74472638	1870	1870	1870	1870	33
626	20240829	103500	74410928	1870	1870	1870	1870	0
627	20240829	103400	74410928	1870	1870	1870	1870	0
628	20240829	103300	74410928	1870	1870	1870	1870	0
629	20240829	103200	74410928	1870	1870	1870	1870	800
630	20240829	103100	72914928	1870	1870	1870	1870	0
631	20240829	103000	72914928	1870	1870	1870	1870	200
632	20240829	102900	72540928	1869	1869	1869	1869	0
633	20240829	102800	72540928	1869	1869	1869	1869	600
634	20240829	102700	71419528	1870	1870	1870	1870	400
635	20240829	102600	70671528	1877	1877	1877	1877	20
636	20240829	102500	70633988	1877	1877	1877	1877	0
637	20240829	102400	70633988	1877	1877	1877	1877	0
638	20240829	102300	70633988	1877	1877	1877	1877	10
639	20240829	102200	70615218	1877	1877	1877	1877	0
640	20240829	102100	70615218	1877	1877	1877	1877	1
641	20240829	102000	70613341	1870	1870	1870	1870	0
642	20240829	101900	70613341	1870	1870	1870	1870	0
643	20240829	101800	70613341	1870	1870	1870	1870	0
644	20240829	101700	70613341	1870	1870	1870	1870	711
645	20240829	101600	69283771	1869	1870	1870	1869	1838
646	20240829	101500	65847459	1870	1870	1870	1870	0
647	20240829	101400	65847459	1870	1870	1870	1870	0
648	20240829	101300	65847459	1870	1870	1870	1870	1150
649	20240829	101200	63696959	1875	1877	1877	1875	917
650	20240829	101100	61976118	1877	1875	1877	1875	500
651	20240829	101000	61038137	1877	1877	1877	1877	0
652	20240829	100900	61038137	1877	1877	1877	1877	0
653	20240829	100800	61038137	1877	1877	1877	1877	1
654	20240829	100700	61036260	1868	1868	1868	1868	0
655	20240829	100600	61036260	1868	1868	1868	1868	0
656	20240829	100500	61036260	1868	1868	1868	1868	0
657	20240829	100400	61036260	1868	1870	1870	1868	1935
658	20240829	100300	57418747	1870	1870	1870	1870	0
659	20240829	100200	57418747	1870	1870	1870	1870	0
660	20240829	100100	57418747	1870	1870	1870	1870	0
661	20240829	100000	57418747	1870	1870	1870	1870	0
662	20240829	095900	57418747	1870	1870	1870	1870	0
663	20240829	095800	57418747	1870	1870	1870	1870	0
664	20240829	095700	57418747	1870	1870	1870	1870	0
665	20240829	095600	57418747	1870	1872	1878	1870	10970
666	20240829	095500	36882179	1872	1872	1872	1872	0
667	20240829	095400	36882179	1872	1872	1872	1872	0
668	20240829	095300	36882179	1872	1872	1872	1872	50
669	20240829	095200	36788579	1868	1868	1868	1868	0
670	20240829	095100	36788579	1868	1868	1868	1868	0
671	20240829	095000	36788579	1868	1868	1868	1868	30
672	20240829	094900	36732539	1868	1868	1868	1868	0
673	20240829	094800	36732539	1868	1868	1868	1868	108
674	20240829	094700	36530795	1868	1868	1868	1868	0
675	20240829	094600	36530795	1868	1868	1868	1868	132
676	20240829	094500	36284219	1868	1868	1868	1868	12
677	20240829	094400	36261803	1872	1872	1872	1872	0
678	20240829	094300	36261803	1872	1872	1872	1872	13
679	20240829	094200	36237467	1872	1872	1872	1872	0
680	20240829	094100	36237467	1872	1872	1872	1872	0
681	20240829	094000	36237467	1872	1872	1872	1872	0
682	20240829	093900	36237467	1872	1872	1872	1872	2
683	20240829	093800	36233723	1866	1866	1866	1866	0
684	20240829	093700	36233723	1866	1866	1866	1866	0
685	20240829	093600	36233723	1866	1866	1866	1866	0
686	20240829	093500	36233723	1866	1866	1866	1866	9
687	20240829	093400	36216929	1866	1866	1866	1866	109
688	20240829	093300	36013535	1866	1866	1866	1866	119
689	20240829	093200	35791481	1860	1860	1860	1860	116
690	20240829	093100	35575721	1851	1851	1851	1851	10
691	20240829	093000	35557211	1834	1866	1866	1834	1564
692	20240829	092900	32676061	1851	1851	1851	1851	54
693	20240829	092800	32576107	1855	1870	1870	1855	233
694	20240829	092700	32142310	1873	1878	1878	1850	1966
695	20240829	092600	28500052	1837	1884	1885	1831	2144
696	20240829	092500	24510048	1885	1890	1890	1885	1806
697	20240829	092400	21097023	1891	1897	1897	1891	578
698	20240829	092300	20001759	1898	1899	1899	1898	139
699	20240829	092200	19737929	1900	1900	1900	1900	0
700	20240829	092100	19737929	1900	1900	1900	1900	1154
701	20240829	092000	17545329	1900	1907	1907	1900	44
702	20240829	091900	17461722	1900	1900	1900	1900	0
703	20240829	091800	17461722	1900	1900	1900	1900	3
704	20240829	091700	17456022	1908	1908	1908	1908	0
705	20240829	091600	17456022	1908	1908	1908	1908	58
706	20240829	091500	17345358	1899	1899	1909	1899	128
707	20240829	091400	17102240	1899	1899	1899	1899	148
708	20240829	091300	16821188	1900	1903	1903	1900	2001
709	20240829	091200	13017285	1914	1914	1914	1914	0
710	20240829	091100	13017285	1914	1914	1914	1914	1
711	20240829	091000	13015371	1900	1900	1900	1900	17
712	20240829	090900	12983071	1900	1900	1900	1900	0
713	20240829	090800	12983071	1900	1901	1901	1900	339
714	20240829	090700	12338771	1901	1905	1905	1900	236
715	20240829	090600	11889371	1905	1912	1912	1905	2218
716	20240829	090500	7657053	1913	1915	1916	1913	101
717	20240829	090400	7463687	1915	1918	1918	1915	5
718	20240829	090300	7454104	1919	1923	1923	1919	5
719	20240829	090200	7444499	1924	1931	1931	1924	2946
720	20240829	090100	1755798	1929	1934	1934	1929	6
721	20240829	090000	1744209	1935	1938	1953	1935	900