KissMeData/333050/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210900	30624235	1356	1356	1356	1356	1711
3	20240822	210800	30624235	1356	1356	1356	1356	0
4	20240822	210700	30624235	1356	1356	1356	1356	0
5	20240822	210600	30624235	1356	1356	1356	1356	0
6	20240822	210500	30624235	1356	1356	1356	1356	0
7	20240822	210400	30624235	1356	1356	1356	1356	0
8	20240822	210300	30624235	1356	1356	1356	1356	0
9	20240822	210200	30624235	1356	1356	1356	1356	0
10	20240822	210100	30624235	1356	1356	1356	1356	0
11	20240822	210000	30624235	1356	1356	1356	1356	0
12	20240822	205900	30624235	1356	1356	1356	1356	0
13	20240822	205800	30624235	1356	1356	1356	1356	0
14	20240822	205700	30624235	1356	1356	1356	1356	0
15	20240822	205600	30624235	1356	1356	1356	1356	0
16	20240822	205500	30624235	1356	1356	1356	1356	0
17	20240822	205400	30624235	1356	1356	1356	1356	0
18	20240822	205300	30624235	1356	1356	1356	1356	0
19	20240822	205200	30624235	1356	1356	1356	1356	0
20	20240822	205100	30624235	1356	1356	1356	1356	0
21	20240822	205000	30624235	1356	1356	1356	1356	0
22	20240822	204900	30624235	1356	1356	1356	1356	0
23	20240822	204800	30624235	1356	1356	1356	1356	0
24	20240822	204700	30624235	1356	1356	1356	1356	0
25	20240822	204600	30624235	1356	1356	1356	1356	0
26	20240822	204500	30624235	1356	1356	1356	1356	0
27	20240822	204400	30624235	1356	1356	1356	1356	0
28	20240822	204300	30624235	1356	1356	1356	1356	0
29	20240822	204200	30624235	1356	1356	1356	1356	0
30	20240822	204100	30624235	1356	1356	1356	1356	0
31	20240822	204000	30624235	1356	1356	1356	1356	0
32	20240822	203900	30624235	1356	1356	1356	1356	1711
33	20240822	203800	30624235	1356	1356	1356	1356	0
34	20240822	203700	30624235	1356	1356	1356	1356	0
35	20240822	203600	30624235	1356	1356	1356	1356	0
36	20240822	203500	30624235	1356	1356	1356	1356	0
37	20240822	203400	30624235	1356	1356	1356	1356	0
38	20240822	203300	30624235	1356	1356	1356	1356	0
39	20240822	203200	30624235	1356	1356	1356	1356	0
40	20240822	203100	30624235	1356	1356	1356	1356	0
41	20240822	203000	30624235	1356	1356	1356	1356	0
42	20240822	202900	30624235	1356	1356	1356	1356	0
43	20240822	202800	30624235	1356	1356	1356	1356	0
44	20240822	202700	30624235	1356	1356	1356	1356	0
45	20240822	202600	30624235	1356	1356	1356	1356	0
46	20240822	202500	30624235	1356	1356	1356	1356	0
47	20240822	202400	30624235	1356	1356	1356	1356	0
48	20240822	202300	30624235	1356	1356	1356	1356	0
49	20240822	202200	30624235	1356	1356	1356	1356	0
50	20240822	202100	30624235	1356	1356	1356	1356	0
51	20240822	202000	30624235	1356	1356	1356	1356	0
52	20240822	201900	30624235	1356	1356	1356	1356	0
53	20240822	201800	30624235	1356	1356	1356	1356	0
54	20240822	201700	30624235	1356	1356	1356	1356	0
55	20240822	201600	30624235	1356	1356	1356	1356	0
56	20240822	201500	30624235	1356	1356	1356	1356	0
57	20240822	201400	30624235	1356	1356	1356	1356	0
58	20240822	201300	30624235	1356	1356	1356	1356	0
59	20240822	201200	30624235	1356	1356	1356	1356	0
60	20240822	201100	30624235	1356	1356	1356	1356	0
61	20240822	201000	30624235	1356	1356	1356	1356	0
62	20240822	200900	30624235	1356	1356	1356	1356	1711
63	20240822	200800	30624235	1356	1356	1356	1356	0
64	20240822	200700	30624235	1356	1356	1356	1356	0
65	20240822	200600	30624235	1356	1356	1356	1356	0
66	20240822	200500	30624235	1356	1356	1356	1356	0
67	20240822	200400	30624235	1356	1356	1356	1356	0
68	20240822	200300	30624235	1356	1356	1356	1356	0
69	20240822	200200	30624235	1356	1356	1356	1356	0
70	20240822	200100	30624235	1356	1356	1356	1356	0
71	20240822	200000	30624235	1356	1356	1356	1356	0
72	20240822	195900	30624235	1356	1356	1356	1356	0
73	20240822	195800	30624235	1356	1356	1356	1356	0
74	20240822	195700	30624235	1356	1356	1356	1356	0
75	20240822	195600	30624235	1356	1356	1356	1356	0
76	20240822	195500	30624235	1356	1356	1356	1356	0
77	20240822	195400	30624235	1356	1356	1356	1356	0
78	20240822	195300	30624235	1356	1356	1356	1356	0
79	20240822	195200	30624235	1356	1356	1356	1356	0
80	20240822	195100	30624235	1356	1356	1356	1356	0
81	20240822	195000	30624235	1356	1356	1356	1356	0
82	20240822	194900	30624235	1356	1356	1356	1356	0
83	20240822	194800	30624235	1356	1356	1356	1356	0
84	20240822	194700	30624235	1356	1356	1356	1356	0
85	20240822	194600	30624235	1356	1356	1356	1356	0
86	20240822	194500	30624235	1356	1356	1356	1356	0
87	20240822	194400	30624235	1356	1356	1356	1356	0
88	20240822	194300	30624235	1356	1356	1356	1356	0
89	20240822	194200	30624235	1356	1356	1356	1356	0
90	20240822	194100	30624235	1356	1356	1356	1356	0
91	20240822	194000	30624235	1356	1356	1356	1356	0
92	20240822	193900	30624235	1356	1356	1356	1356	1711
93	20240822	193800	30624235	1356	1356	1356	1356	0
94	20240822	193700	30624235	1356	1356	1356	1356	0
95	20240822	193600	30624235	1356	1356	1356	1356	0
96	20240822	193500	30624235	1356	1356	1356	1356	0
97	20240822	193400	30624235	1356	1356	1356	1356	0
98	20240822	193300	30624235	1356	1356	1356	1356	0
99	20240822	193200	30624235	1356	1356	1356	1356	0
100	20240822	193100	30624235	1356	1356	1356	1356	0
101	20240822	193000	30624235	1356	1356	1356	1356	0
102	20240822	192900	30624235	1356	1356	1356	1356	0
103	20240822	192800	30624235	1356	1356	1356	1356	0
104	20240822	192700	30624235	1356	1356	1356	1356	0
105	20240822	192600	30624235	1356	1356	1356	1356	0
106	20240822	192500	30624235	1356	1356	1356	1356	0
107	20240822	192400	30624235	1356	1356	1356	1356	0
108	20240822	192300	30624235	1356	1356	1356	1356	0
109	20240822	192200	30624235	1356	1356	1356	1356	0
110	20240822	192100	30624235	1356	1356	1356	1356	0
111	20240822	192000	30624235	1356	1356	1356	1356	0
112	20240822	191900	30624235	1356	1356	1356	1356	0
113	20240822	191800	30624235	1356	1356	1356	1356	0
114	20240822	191700	30624235	1356	1356	1356	1356	0
115	20240822	191600	30624235	1356	1356	1356	1356	0
116	20240822	191500	30624235	1356	1356	1356	1356	0
117	20240822	191400	30624235	1356	1356	1356	1356	0
118	20240822	191300	30624235	1356	1356	1356	1356	0
119	20240822	191200	30624235	1356	1356	1356	1356	0
120	20240822	191100	30624235	1356	1356	1356	1356	0
121	20240822	191000	30624235	1356	1356	1356	1356	0
122	20240822	190900	30624235	1356	1356	1356	1356	1711
123	20240822	190800	30624235	1356	1356	1356	1356	0
124	20240822	190700	30624235	1356	1356	1356	1356	0
125	20240822	190600	30624235	1356	1356	1356	1356	0
126	20240822	190500	30624235	1356	1356	1356	1356	0
127	20240822	190400	30624235	1356	1356	1356	1356	0
128	20240822	190300	30624235	1356	1356	1356	1356	0
129	20240822	190200	30624235	1356	1356	1356	1356	0
130	20240822	190100	30624235	1356	1356	1356	1356	0
131	20240822	190000	30624235	1356	1356	1356	1356	0
132	20240822	185900	30624235	1356	1356	1356	1356	0
133	20240822	185800	30624235	1356	1356	1356	1356	0
134	20240822	185700	30624235	1356	1356	1356	1356	0
135	20240822	185600	30624235	1356	1356	1356	1356	0
136	20240822	185500	30624235	1356	1356	1356	1356	0
137	20240822	185400	30624235	1356	1356	1356	1356	0
138	20240822	185300	30624235	1356	1356	1356	1356	0
139	20240822	185200	30624235	1356	1356	1356	1356	0
140	20240822	185100	30624235	1356	1356	1356	1356	0
141	20240822	185000	30624235	1356	1356	1356	1356	0
142	20240822	184900	30624235	1356	1356	1356	1356	0
143	20240822	184800	30624235	1356	1356	1356	1356	0
144	20240822	184700	30624235	1356	1356	1356	1356	0
145	20240822	184600	30624235	1356	1356	1356	1356	0
146	20240822	184500	30624235	1356	1356	1356	1356	0
147	20240822	184400	30624235	1356	1356	1356	1356	0
148	20240822	184300	30624235	1356	1356	1356	1356	0
149	20240822	184200	30624235	1356	1356	1356	1356	0
150	20240822	184100	30624235	1356	1356	1356	1356	0
151	20240822	184000	30624235	1356	1356	1356	1356	0
152	20240822	183900	30624235	1356	1356	1356	1356	1711
153	20240822	183800	30624235	1356	1356	1356	1356	0
154	20240822	183700	30624235	1356	1356	1356	1356	0
155	20240822	183600	30624235	1356	1356	1356	1356	0
156	20240822	183500	30624235	1356	1356	1356	1356	0
157	20240822	183400	30624235	1356	1356	1356	1356	0
158	20240822	183300	30624235	1356	1356	1356	1356	0
159	20240822	183200	30624235	1356	1356	1356	1356	0
160	20240822	183100	30624235	1356	1356	1356	1356	0
161	20240822	183000	30624235	1356	1356	1356	1356	0
162	20240822	182900	30624235	1356	1356	1356	1356	0
163	20240822	182800	30624235	1356	1356	1356	1356	0
164	20240822	182700	30624235	1356	1356	1356	1356	0
165	20240822	182600	30624235	1356	1356	1356	1356	0
166	20240822	182500	30624235	1356	1356	1356	1356	0
167	20240822	182400	30624235	1356	1356	1356	1356	0
168	20240822	182300	30624235	1356	1356	1356	1356	0
169	20240822	182200	30624235	1356	1356	1356	1356	0
170	20240822	182100	30624235	1356	1356	1356	1356	0
171	20240822	182000	30624235	1356	1356	1356	1356	0
172	20240822	181900	30624235	1356	1356	1356	1356	0
173	20240822	181800	30624235	1356	1356	1356	1356	0
174	20240822	181700	30624235	1356	1356	1356	1356	0
175	20240822	181600	30624235	1356	1356	1356	1356	0
176	20240822	181500	30624235	1356	1356	1356	1356	0
177	20240822	181400	30624235	1356	1356	1356	1356	0
178	20240822	181300	30624235	1356	1356	1356	1356	0
179	20240822	181200	30624235	1356	1356	1356	1356	0
180	20240822	181100	30624235	1356	1356	1356	1356	0
181	20240822	181000	30624235	1356	1356	1356	1356	0
182	20240822	180900	30624235	1356	1356	1356	1356	1711
183	20240822	180800	30624235	1356	1356	1356	1356	0
184	20240822	180700	30624235	1356	1356	1356	1356	0
185	20240822	180600	30624235	1356	1356	1356	1356	0
186	20240822	180500	30624235	1356	1356	1356	1356	0
187	20240822	180400	30624235	1356	1356	1356	1356	0
188	20240822	180300	30624235	1356	1356	1356	1356	0
189	20240822	180200	30624235	1356	1356	1356	1356	0
190	20240822	180100	30624235	1356	1356	1356	1356	0
191	20240822	180000	30624235	1356	1356	1356	1356	0
192	20240822	175900	30624235	1356	1356	1356	1356	0
193	20240822	175800	30624235	1356	1356	1356	1356	0
194	20240822	175700	30624235	1356	1356	1356	1356	0
195	20240822	175600	30624235	1356	1356	1356	1356	0
196	20240822	175500	30624235	1356	1356	1356	1356	0
197	20240822	175400	30624235	1356	1356	1356	1356	0
198	20240822	175300	30624235	1356	1356	1356	1356	0
199	20240822	175200	30624235	1356	1356	1356	1356	0
200	20240822	175100	30624235	1356	1356	1356	1356	0
201	20240822	175000	30624235	1356	1356	1356	1356	0
202	20240822	174900	30624235	1356	1356	1356	1356	0
203	20240822	174800	30624235	1356	1356	1356	1356	0
204	20240822	174700	30624235	1356	1356	1356	1356	0
205	20240822	174600	30624235	1356	1356	1356	1356	0
206	20240822	174500	30624235	1356	1356	1356	1356	0
207	20240822	174400	30624235	1356	1356	1356	1356	0
208	20240822	174300	30624235	1356	1356	1356	1356	0
209	20240822	174200	30624235	1356	1356	1356	1356	0
210	20240822	174100	30624235	1356	1356	1356	1356	0
211	20240822	174000	30624235	1356	1356	1356	1356	0
212	20240822	173900	30624235	1356	1356	1356	1356	1711
213	20240822	173800	30624235	1356	1356	1356	1356	0
214	20240822	173700	30624235	1356	1356	1356	1356	0
215	20240822	173600	30624235	1356	1356	1356	1356	0
216	20240822	173500	30624235	1356	1356	1356	1356	0
217	20240822	173400	30624235	1356	1356	1356	1356	0
218	20240822	173300	30624235	1356	1356	1356	1356	0
219	20240822	173200	30624235	1356	1356	1356	1356	0
220	20240822	173100	30624235	1356	1356	1356	1356	0
221	20240822	173000	30624235	1356	1356	1356	1356	0
222	20240822	172900	30624235	1356	1356	1356	1356	0
223	20240822	172800	30624235	1356	1356	1356	1356	0
224	20240822	172700	30624235	1356	1356	1356	1356	0
225	20240822	172600	30624235	1356	1356	1356	1356	0
226	20240822	172500	30624235	1356	1356	1356	1356	0
227	20240822	172400	30624235	1356	1356	1356	1356	0
228	20240822	172300	30624235	1356	1356	1356	1356	0
229	20240822	172200	30624235	1356	1356	1356	1356	0
230	20240822	172100	30624235	1356	1356	1356	1356	0
231	20240822	172000	30624235	1356	1356	1356	1356	0
232	20240822	171900	30624235	1356	1356	1356	1356	0
233	20240822	171800	30624235	1356	1356	1356	1356	0
234	20240822	171700	30624235	1356	1356	1356	1356	0
235	20240822	171600	30624235	1356	1356	1356	1356	0
236	20240822	171500	30624235	1356	1356	1356	1356	0
237	20240822	171400	30624235	1356	1356	1356	1356	0
238	20240822	171300	30624235	1356	1356	1356	1356	0
239	20240822	171200	30624235	1356	1356	1356	1356	0
240	20240822	171100	30624235	1356	1356	1356	1356	0
241	20240822	171000	30624235	1356	1356	1356	1356	0
242	20240822	170900	30624235	1356	1356	1356	1356	1711
243	20240822	170800	30624235	1356	1356	1356	1356	0
244	20240822	170700	30624235	1356	1356	1356	1356	0
245	20240822	170600	30624235	1356	1356	1356	1356	0
246	20240822	170500	30624235	1356	1356	1356	1356	0
247	20240822	170400	30624235	1356	1356	1356	1356	0
248	20240822	170300	30624235	1356	1356	1356	1356	0
249	20240822	170200	30624235	1356	1356	1356	1356	0
250	20240822	170100	30624235	1356	1356	1356	1356	0
251	20240822	170000	30624235	1356	1356	1356	1356	0
252	20240822	165900	30624235	1356	1356	1356	1356	0
253	20240822	165800	30624235	1356	1356	1356	1356	0
254	20240822	165700	30624235	1356	1356	1356	1356	0
255	20240822	165600	30624235	1356	1356	1356	1356	0
256	20240822	165500	30624235	1356	1356	1356	1356	0
257	20240822	165400	30624235	1356	1356	1356	1356	0
258	20240822	165300	30624235	1356	1356	1356	1356	0
259	20240822	165200	30624235	1356	1356	1356	1356	0
260	20240822	165100	30624235	1356	1356	1356	1356	0
261	20240822	165000	30624235	1356	1356	1356	1356	0
262	20240822	164900	30624235	1356	1356	1356	1356	0
263	20240822	164800	30624235	1356	1356	1356	1356	0
264	20240822	164700	30624235	1356	1356	1356	1356	0
265	20240822	164600	30624235	1356	1356	1356	1356	0
266	20240822	164500	30624235	1356	1356	1356	1356	0
267	20240822	164400	30624235	1356	1356	1356	1356	0
268	20240822	164300	30624235	1356	1356	1356	1356	0
269	20240822	164200	30624235	1356	1356	1356	1356	0
270	20240822	164100	30624235	1356	1356	1356	1356	0
271	20240822	164000	30624235	1356	1356	1356	1356	0
272	20240822	163900	30624235	1356	1356	1356	1356	1711
273	20240822	163800	30624235	1356	1356	1356	1356	0
274	20240822	163700	30624235	1356	1356	1356	1356	0
275	20240822	163600	30624235	1356	1356	1356	1356	0
276	20240822	163500	30624235	1356	1356	1356	1356	0
277	20240822	163400	30624235	1356	1356	1356	1356	0
278	20240822	163300	30624235	1356	1356	1356	1356	0
279	20240822	163200	30624235	1356	1356	1356	1356	0
280	20240822	163100	30624235	1356	1356	1356	1356	0
281	20240822	163000	30624235	1356	1356	1356	1356	0
282	20240822	162900	30624235	1356	1356	1356	1356	0
283	20240822	162800	30624235	1356	1356	1356	1356	0
284	20240822	162700	30624235	1356	1356	1356	1356	0
285	20240822	162600	30624235	1356	1356	1356	1356	0
286	20240822	162500	30624235	1356	1356	1356	1356	0
287	20240822	162400	30624235	1356	1356	1356	1356	0
288	20240822	162300	30624235	1356	1356	1356	1356	0
289	20240822	162200	30624235	1356	1356	1356	1356	0
290	20240822	162100	30624235	1356	1356	1356	1356	0
291	20240822	162000	30624235	1356	1356	1356	1356	0
292	20240822	161900	30624235	1356	1356	1356	1356	0
293	20240822	161800	30624235	1356	1356	1356	1356	0
294	20240822	161700	30624235	1356	1356	1356	1356	0
295	20240822	161600	30624235	1356	1356	1356	1356	0
296	20240822	161500	30624235	1356	1356	1356	1356	0
297	20240822	161400	30624235	1356	1356	1356	1356	0
298	20240822	161300	30624235	1356	1356	1356	1356	0
299	20240822	161200	30624235	1356	1356	1356	1356	0
300	20240822	161100	30624235	1356	1356	1356	1356	0
301	20240822	161000	30624235	1356	1356	1356	1356	0
302	20240822	160900	30624235	1356	1356	1356	1356	1711
303	20240822	160800	30624235	1356	1356	1356	1356	0
304	20240822	160700	30624235	1356	1356	1356	1356	0
305	20240822	160600	30624235	1356	1356	1356	1356	0
306	20240822	160500	30624235	1356	1356	1356	1356	0
307	20240822	160400	30624235	1356	1356	1356	1356	0
308	20240822	160300	30624235	1356	1356	1356	1356	0
309	20240822	160200	30624235	1356	1356	1356	1356	0
310	20240822	160100	30624235	1356	1356	1356	1356	0
311	20240822	160000	30624235	1356	1356	1356	1356	0
312	20240822	155900	30624235	1356	1356	1356	1356	0
313	20240822	155800	30624235	1356	1356	1356	1356	0
314	20240822	155700	30624235	1356	1356	1356	1356	0
315	20240822	155600	30624235	1356	1356	1356	1356	0
316	20240822	155500	30624235	1356	1356	1356	1356	0
317	20240822	155400	30624235	1356	1356	1356	1356	0
318	20240822	155300	30624235	1356	1356	1356	1356	0
319	20240822	155200	30624235	1356	1356	1356	1356	0
320	20240822	155100	30624235	1356	1356	1356	1356	0
321	20240822	155000	30624235	1356	1356	1356	1356	0
322	20240822	154900	30624235	1356	1356	1356	1356	0
323	20240822	154800	30624235	1356	1356	1356	1356	0
324	20240822	154700	30624235	1356	1356	1356	1356	0
325	20240822	154600	30624235	1356	1356	1356	1356	0
326	20240822	154500	30624235	1356	1356	1356	1356	0
327	20240822	154400	30624235	1356	1356	1356	1356	0
328	20240822	154300	30624235	1356	1356	1356	1356	0
329	20240822	154200	30624235	1356	1356	1356	1356	0
330	20240822	154100	30624235	1356	1356	1356	1356	0
331	20240822	154000	30624235	1356	1356	1356	1356	0
332	20240822	153900	30624235	1356	1356	1356	1356	1711
333	20240822	153800	30624235	1356	1356	1356	1356	0
334	20240822	153700	30624235	1356	1356	1356	1356	0
335	20240822	153600	30624235	1356	1356	1356	1356	0
336	20240822	153500	30624235	1356	1356	1356	1356	0
337	20240822	153400	30624235	1356	1356	1356	1356	0
338	20240822	153300	30624235	1356	1356	1356	1356	0
339	20240822	153200	30624235	1356	1356	1356	1356	0
340	20240822	153100	30624235	1356	1356	1356	1356	0
341	20240822	153000	30624235	1356	1356	1356	1356	1711
342	20240822	152900	28304119	1343	1343	1343	1343	0
343	20240822	152800	28304119	1343	1343	1343	1343	0
344	20240822	152700	28304119	1343	1343	1343	1343	0
345	20240822	152600	28304119	1343	1343	1343	1343	0
346	20240822	152500	28304119	1343	1343	1343	1343	0
347	20240822	152400	28304119	1343	1343	1343	1343	0
348	20240822	152300	28304119	1343	1343	1343	1343	0
349	20240822	152200	28304119	1343	1343	1343	1343	0
350	20240822	152100	28304119	1343	1343	1343	1343	0
351	20240822	152000	28304119	1343	1343	1343	1343	0
352	20240822	151900	28304119	1343	1343	1343	1343	0
353	20240822	151800	28304119	1343	1343	1343	1343	0
354	20240822	151700	28304119	1343	1343	1343	1343	0
355	20240822	151600	28304119	1343	1343	1343	1343	0
356	20240822	151500	28304119	1343	1343	1343	1343	0
357	20240822	151400	28304119	1343	1343	1343	1343	0
358	20240822	151300	28304119	1343	1343	1343	1343	0
359	20240822	151200	28304119	1343	1343	1343	1343	0
360	20240822	151100	28304119	1343	1343	1343	1343	0
361	20240822	151000	28304119	1343	1343	1343	1343	0
362	20240822	150900	28304119	1343	1343	1343	1343	0
363	20240822	150800	28304119	1343	1343	1343	1343	0
364	20240822	150700	28304119	1343	1343	1343	1343	0
365	20240822	150600	28304119	1343	1343	1343	1343	0
366	20240822	150500	28304119	1343	1343	1343	1343	75
367	20240822	150400	28203394	1344	1344	1344	1344	0
368	20240822	150300	28203394	1344	1344	1344	1344	0
369	20240822	150200	28203394	1344	1344	1344	1344	0
370	20240822	150100	28203394	1344	1344	1344	1344	0
371	20240822	150000	28203394	1344	1344	1344	1344	0
372	20240822	145900	28203394	1344	1344	1344	1344	0
373	20240822	145800	28203394	1344	1344	1344	1344	0
374	20240822	145700	28203394	1344	1344	1344	1344	0
375	20240822	145600	28203394	1344	1344	1344	1344	5
376	20240822	145500	28196674	1344	1344	1344	1344	0
377	20240822	145400	28196674	1344	1344	1344	1344	0
378	20240822	145300	28196674	1344	1344	1344	1344	0
379	20240822	145200	28196674	1344	1344	1344	1344	0
380	20240822	145100	28196674	1344	1344	1344	1344	0
381	20240822	145000	28196674	1344	1344	1344	1344	0
382	20240822	144900	28196674	1344	1344	1344	1344	0
383	20240822	144800	28196674	1344	1344	1344	1344	0
384	20240822	144700	28196674	1344	1344	1344	1344	0
385	20240822	144600	28196674	1344	1344	1344	1344	0
386	20240822	144500	28196674	1344	1344	1344	1344	0
387	20240822	144400	28196674	1344	1344	1344	1344	0
388	20240822	144300	28196674	1344	1344	1344	1344	0
389	20240822	144200	28196674	1344	1342	1344	1342	44
390	20240822	144100	28137620	1344	1343	1344	1343	100
391	20240822	144000	28003314	1341	1341	1341	1341	0
392	20240822	143900	28003314	1341	1341	1341	1341	12
393	20240822	143800	27987222	1334	1334	1334	1334	0
394	20240822	143700	27987222	1334	1334	1334	1334	0
395	20240822	143600	27987222	1334	1334	1334	1334	0
396	20240822	143500	27987222	1334	1335	1335	1334	1400
397	20240822	143400	26119600	1339	1339	1339	1339	628
398	20240822	143300	25278708	1344	1344	1344	1344	0
399	20240822	143200	25278708	1344	1344	1344	1344	0
400	20240822	143100	25278708	1344	1344	1344	1344	0
401	20240822	143000	25278708	1344	1344	1344	1344	0
402	20240822	142900	25278708	1344	1344	1344	1344	0
403	20240822	142800	25278708	1344	1344	1344	1344	0
404	20240822	142700	25278708	1344	1344	1344	1344	0
405	20240822	142600	25278708	1344	1344	1344	1344	0
406	20240822	142500	25278708	1344	1344	1344	1344	0
407	20240822	142400	25278708	1344	1344	1344	1344	0
408	20240822	142300	25278708	1344	1344	1344	1344	0
409	20240822	142200	25278708	1344	1336	1344	1336	401
410	20240822	142100	24742964	1344	1344	1344	1344	0
411	20240822	142000	24742964	1344	1344	1344	1344	0
412	20240822	141900	24742964	1344	1344	1344	1344	0
413	20240822	141800	24742964	1344	1344	1344	1344	0
414	20240822	141700	24742964	1344	1344	1344	1344	0
415	20240822	141600	24742964	1344	1344	1344	1344	0
416	20240822	141500	24742964	1344	1344	1344	1344	0
417	20240822	141400	24742964	1344	1344	1344	1344	0
418	20240822	141300	24742964	1344	1344	1344	1344	0
419	20240822	141200	24742964	1344	1344	1344	1344	0
420	20240822	141100	24742964	1344	1344	1344	1344	0
421	20240822	141000	24742964	1344	1344	1344	1344	0
422	20240822	140900	24742964	1344	1344	1344	1344	0
423	20240822	140800	24742964	1344	1344	1344	1344	0
424	20240822	140700	24742964	1344	1344	1344	1344	0
425	20240822	140600	24742964	1344	1344	1344	1344	0
426	20240822	140500	24742964	1344	1344	1344	1344	0
427	20240822	140400	24742964	1344	1344	1344	1344	0
428	20240822	140300	24742964	1344	1344	1344	1344	0
429	20240822	140200	24742964	1344	1344	1344	1344	0
430	20240822	140100	24742964	1344	1344	1344	1344	1
431	20240822	140000	24741620	1348	1348	1348	1348	0
432	20240822	135900	24741620	1348	1348	1348	1348	0
433	20240822	135800	24741620	1348	1348	1348	1348	0
434	20240822	135700	24741620	1348	1348	1348	1348	0
435	20240822	135600	24741620	1348	1348	1348	1348	0
436	20240822	135500	24741620	1348	1348	1348	1348	0
437	20240822	135400	24741620	1348	1348	1348	1348	0
438	20240822	135300	24741620	1348	1348	1348	1348	0
439	20240822	135200	24741620	1348	1348	1348	1348	0
440	20240822	135100	24741620	1348	1348	1348	1348	0
441	20240822	135000	24741620	1348	1348	1348	1348	0
442	20240822	134900	24741620	1348	1348	1348	1348	0
443	20240822	134800	24741620	1348	1348	1348	1348	0
444	20240822	134700	24741620	1348	1348	1348	1348	0
445	20240822	134600	24741620	1348	1348	1348	1348	0
446	20240822	134500	24741620	1348	1348	1348	1348	0
447	20240822	134400	24741620	1348	1348	1348	1348	0
448	20240822	134300	24741620	1348	1348	1348	1348	0
449	20240822	134200	24741620	1348	1348	1348	1348	0
450	20240822	134100	24741620	1348	1348	1348	1348	0
451	20240822	134000	24741620	1348	1348	1348	1348	0
452	20240822	133900	24741620	1348	1348	1348	1348	0
453	20240822	133800	24741620	1348	1348	1348	1348	0
454	20240822	133700	24741620	1348	1348	1348	1348	0
455	20240822	133600	24741620	1348	1348	1348	1348	0
456	20240822	133500	24741620	1348	1348	1348	1348	0
457	20240822	133400	24741620	1348	1348	1348	1348	0
458	20240822	133300	24741620	1348	1348	1348	1348	0
459	20240822	133200	24741620	1348	1348	1348	1348	0
460	20240822	133100	24741620	1348	1348	1348	1348	0
461	20240822	133000	24741620	1348	1348	1348	1348	0
462	20240822	132900	24741620	1348	1348	1348	1348	0
463	20240822	132800	24741620	1348	1348	1348	1348	0
464	20240822	132700	24741620	1348	1348	1348	1348	0
465	20240822	132600	24741620	1348	1348	1348	1348	0
466	20240822	132500	24741620	1348	1348	1348	1348	0
467	20240822	132400	24741620	1348	1348	1348	1348	0
468	20240822	132300	24741620	1348	1348	1348	1348	0
469	20240822	132200	24741620	1348	1348	1348	1348	0
470	20240822	132100	24741620	1348	1348	1348	1348	0
471	20240822	132000	24741620	1348	1348	1348	1348	0
472	20240822	131900	24741620	1348	1348	1348	1348	0
473	20240822	131800	24741620	1348	1348	1348	1348	0
474	20240822	131700	24741620	1348	1348	1348	1348	0
475	20240822	131600	24741620	1348	1334	1348	1334	616
476	20240822	131500	23918692	1333	1333	1333	1333	13
477	20240822	131400	23901363	1335	1335	1335	1335	0
478	20240822	131300	23901363	1335	1335	1335	1335	0
479	20240822	131200	23901363	1335	1335	1335	1335	0
480	20240822	131100	23901363	1335	1335	1335	1335	0
481	20240822	131000	23901363	1335	1335	1335	1335	0
482	20240822	130900	23901363	1335	1335	1335	1335	0
483	20240822	130800	23901363	1335	1335	1335	1335	0
484	20240822	130700	23901363	1335	1335	1335	1335	0
485	20240822	130600	23901363	1335	1335	1335	1335	0
486	20240822	130500	23901363	1335	1335	1335	1335	0
487	20240822	130400	23901363	1335	1335	1335	1335	0
488	20240822	130300	23901363	1335	1335	1335	1335	0
489	20240822	130200	23901363	1335	1335	1335	1335	0
490	20240822	130100	23901363	1335	1335	1335	1335	0
491	20240822	130000	23901363	1335	1335	1335	1335	500
492	20240822	125900	23233863	1336	1336	1336	1336	0
493	20240822	125800	23233863	1336	1336	1336	1336	0
494	20240822	125700	23233863	1336	1336	1336	1336	0
495	20240822	125600	23233863	1336	1328	1336	1328	111
496	20240822	125500	23086151	1322	1322	1322	1322	0
497	20240822	125400	23086151	1322	1322	1322	1322	0
498	20240822	125300	23086151	1322	1322	1322	1322	0
499	20240822	125200	23086151	1322	1322	1322	1322	0
500	20240822	125100	23086151	1322	1328	1328	1322	1841
501	20240822	125000	20650943	1339	1339	1339	1339	0
502	20240822	124900	20650943	1339	1339	1339	1339	0
503	20240822	124800	20650943	1339	1339	1339	1339	0
504	20240822	124700	20650943	1339	1339	1339	1339	0
505	20240822	124600	20650943	1339	1339	1339	1339	0
506	20240822	124500	20650943	1339	1339	1339	1339	0
507	20240822	124400	20650943	1339	1339	1339	1339	0
508	20240822	124300	20650943	1339	1339	1339	1339	0
509	20240822	124200	20650943	1339	1339	1339	1339	0
510	20240822	124100	20650943	1339	1339	1339	1339	0
511	20240822	124000	20650943	1339	1339	1339	1339	0
512	20240822	123900	20650943	1339	1339	1339	1339	0
513	20240822	123800	20650943	1339	1339	1339	1339	0
514	20240822	123700	20650943	1339	1339	1339	1339	0
515	20240822	123600	20650943	1339	1339	1339	1339	0
516	20240822	123500	20650943	1339	1339	1339	1339	0
517	20240822	123400	20650943	1339	1339	1339	1339	0
518	20240822	123300	20650943	1339	1339	1339	1339	0
519	20240822	123200	20650943	1339	1339	1339	1339	0
520	20240822	123100	20650943	1339	1339	1339	1339	0
521	20240822	123000	20650943	1339	1339	1339	1339	0
522	20240822	122900	20650943	1339	1336	1339	1336	50
523	20240822	122800	20584068	1340	1340	1340	1340	0
524	20240822	122700	20584068	1340	1340	1340	1340	0
525	20240822	122600	20584068	1340	1340	1340	1340	0
526	20240822	122500	20584068	1340	1340	1340	1340	0
527	20240822	122400	20584068	1340	1340	1340	1340	0
528	20240822	122300	20584068	1340	1340	1340	1340	0
529	20240822	122200	20584068	1340	1340	1340	1340	0
530	20240822	122100	20584068	1340	1340	1340	1340	0
531	20240822	122000	20584068	1340	1340	1340	1340	0
532	20240822	121900	20584068	1340	1340	1340	1340	0
533	20240822	121800	20584068	1340	1340	1340	1340	0
534	20240822	121700	20584068	1340	1340	1340	1340	0
535	20240822	121600	20584068	1340	1340	1340	1340	0
536	20240822	121500	20584068	1340	1340	1340	1340	0
537	20240822	121400	20584068	1340	1340	1340	1340	0
538	20240822	121300	20584068	1340	1340	1340	1340	0
539	20240822	121200	20584068	1340	1340	1340	1340	0
540	20240822	121100	20584068	1340	1337	1340	1337	122
541	20240822	121000	20420803	1337	1337	1337	1337	0
542	20240822	120900	20420803	1337	1337	1337	1337	0
543	20240822	120800	20420803	1337	1337	1337	1337	0
544	20240822	120700	20420803	1337	1337	1337	1337	0
545	20240822	120600	20420803	1337	1337	1337	1337	0
546	20240822	120500	20420803	1337	1337	1337	1337	0
547	20240822	120400	20420803	1337	1337	1337	1337	0
548	20240822	120300	20420803	1337	1337	1337	1337	0
549	20240822	120200	20420803	1337	1337	1337	1337	0
550	20240822	120100	20420803	1337	1337	1337	1337	0
551	20240822	120000	20420803	1337	1337	1337	1337	0
552	20240822	115900	20420803	1337	1337	1337	1337	0
553	20240822	115800	20420803	1337	1337	1337	1337	11
554	20240822	115700	20406096	1340	1340	1340	1340	0
555	20240822	115600	20406096	1340	1340	1340	1340	0
556	20240822	115500	20406096	1340	1340	1340	1340	0
557	20240822	115400	20406096	1340	1340	1340	1340	0
558	20240822	115300	20406096	1340	1340	1340	1340	0
559	20240822	115200	20406096	1340	1340	1340	1340	0
560	20240822	115100	20406096	1340	1340	1340	1340	0
561	20240822	115000	20406096	1340	1340	1340	1340	0
562	20240822	114900	20406096	1340	1340	1340	1340	0
563	20240822	114800	20406096	1340	1340	1340	1340	0
564	20240822	114700	20406096	1340	1340	1340	1340	0
565	20240822	114600	20406096	1340	1340	1340	1340	0
566	20240822	114500	20406096	1340	1340	1340	1340	0
567	20240822	114400	20406096	1340	1340	1340	1340	0
568	20240822	114300	20406096	1340	1340	1340	1340	0
569	20240822	114200	20406096	1340	1340	1340	1340	0
570	20240822	114100	20406096	1340	1340	1340	1340	0
571	20240822	114000	20406096	1340	1340	1340	1340	0
572	20240822	113900	20406096	1340	1340	1340	1340	0
573	20240822	113800	20406096	1340	1340	1340	1340	0
574	20240822	113700	20406096	1340	1340	1340	1340	0
575	20240822	113600	20406096	1340	1340	1340	1340	0
576	20240822	113500	20406096	1340	1334	1340	1334	200
577	20240822	113400	20139074	1343	1343	1343	1343	0
578	20240822	113300	20139074	1343	1343	1343	1343	0
579	20240822	113200	20139074	1343	1343	1343	1343	0
580	20240822	113100	20139074	1343	1343	1343	1343	0
581	20240822	113000	20139074	1343	1343	1343	1343	0
582	20240822	112900	20139074	1343	1343	1343	1343	0
583	20240822	112800	20139074	1343	1343	1343	1343	0
584	20240822	112700	20139074	1343	1343	1343	1343	0
585	20240822	112600	20139074	1343	1343	1343	1343	0
586	20240822	112500	20139074	1343	1343	1343	1343	0
587	20240822	112400	20139074	1343	1343	1343	1343	0
588	20240822	112300	20139074	1343	1343	1343	1343	0
589	20240822	112200	20139074	1343	1343	1343	1343	0
590	20240822	112100	20139074	1343	1343	1343	1343	0
591	20240822	112000	20139074	1343	1343	1343	1343	0
592	20240822	111900	20139074	1343	1343	1343	1343	0
593	20240822	111800	20139074	1343	1343	1343	1343	0
594	20240822	111700	20139074	1343	1343	1343	1343	0
595	20240822	111600	20139074	1343	1343	1343	1343	0
596	20240822	111500	20139074	1343	1343	1343	1343	0
597	20240822	111400	20139074	1343	1343	1343	1343	0
598	20240822	111300	20139074	1343	1343	1343	1343	0
599	20240822	111200	20139074	1343	1343	1343	1343	0
600	20240822	111100	20139074	1343	1343	1343	1343	53
601	20240822	111000	20067895	1345	1345	1345	1345	5
602	20240822	110900	20061170	1346	1338	1346	1338	109
603	20240822	110800	19914954	1348	1348	1348	1348	0
604	20240822	110700	19914954	1348	1348	1348	1348	0
605	20240822	110600	19914954	1348	1348	1348	1348	0
606	20240822	110500	19914954	1348	1348	1348	1348	0
607	20240822	110400	19914954	1348	1348	1348	1348	0
608	20240822	110300	19914954	1348	1348	1348	1348	0
609	20240822	110200	19914954	1348	1348	1348	1348	0
610	20240822	110100	19914954	1348	1348	1348	1348	0
611	20240822	110000	19914954	1348	1348	1348	1348	0
612	20240822	105900	19914954	1348	1348	1348	1348	0
613	20240822	105800	19914954	1348	1348	1348	1348	0
614	20240822	105700	19914954	1348	1335	1348	1335	824
615	20240822	105600	18812212	1342	1342	1342	1342	0
616	20240822	105500	18812212	1342	1342	1342	1342	0
617	20240822	105400	18812212	1342	1342	1342	1342	0
618	20240822	105300	18812212	1342	1342	1342	1342	0
619	20240822	105200	18812212	1342	1342	1342	1342	0
620	20240822	105100	18812212	1342	1342	1342	1342	0
621	20240822	105000	18812212	1342	1342	1342	1342	0
622	20240822	104900	18812212	1342	1342	1342	1342	0
623	20240822	104800	18812212	1342	1338	1342	1338	200
624	20240822	104700	18544540	1340	1340	1340	1340	0
625	20240822	104600	18544540	1340	1340	1340	1340	0
626	20240822	104500	18544540	1340	1340	1340	1340	0
627	20240822	104400	18544540	1340	1340	1340	1340	0
628	20240822	104300	18544540	1340	1340	1340	1340	0
629	20240822	104200	18544540	1340	1340	1340	1340	0
630	20240822	104100	18544540	1340	1340	1340	1340	0
631	20240822	104000	18544540	1340	1340	1340	1340	0
632	20240822	103900	18544540	1340	1340	1340	1340	10
633	20240822	103800	18531140	1329	1326	1329	1325	284
634	20240822	103700	18154790	1326	1326	1326	1326	0
635	20240822	103600	18154790	1326	1326	1326	1326	0
636	20240822	103500	18154790	1326	1336	1336	1326	5730
637	20240822	103400	10533038	1344	1344	1344	1344	0
638	20240822	103300	10533038	1344	1344	1344	1344	0
639	20240822	103200	10533038	1344	1344	1344	1344	0
640	20240822	103100	10533038	1344	1344	1344	1344	0
641	20240822	103000	10533038	1344	1344	1344	1344	0
642	20240822	102900	10533038	1344	1344	1344	1344	0
643	20240822	102800	10533038	1344	1344	1344	1344	0
644	20240822	102700	10533038	1344	1344	1344	1344	0
645	20240822	102600	10533038	1344	1344	1344	1344	0
646	20240822	102500	10533038	1344	1344	1344	1344	0
647	20240822	102400	10533038	1344	1344	1344	1344	0
648	20240822	102300	10533038	1344	1344	1344	1344	0
649	20240822	102200	10533038	1344	1344	1344	1344	0
650	20240822	102100	10533038	1344	1344	1344	1344	0
651	20240822	102000	10533038	1344	1344	1344	1344	10
652	20240822	101900	10519598	1342	1342	1342	1342	0
653	20240822	101800	10519598	1342	1342	1342	1342	0
654	20240822	101700	10519598	1342	1342	1342	1342	0
655	20240822	101600	10519598	1342	1342	1342	1342	0
656	20240822	101500	10519598	1342	1342	1342	1342	0
657	20240822	101400	10519598	1342	1342	1342	1342	0
658	20240822	101300	10519598	1342	1339	1342	1339	111
659	20240822	101200	10370917	1336	1336	1336	1336	555
660	20240822	101100	9629437	1349	1349	1349	1349	0
661	20240822	101000	9629437	1349	1349	1349	1349	0
662	20240822	100900	9629437	1349	1349	1349	1349	0
663	20240822	100800	9629437	1349	1349	1349	1349	0
664	20240822	100700	9629437	1349	1349	1349	1349	0
665	20240822	100600	9629437	1349	1349	1349	1349	0
666	20240822	100500	9629437	1349	1349	1349	1349	0
667	20240822	100400	9629437	1349	1349	1349	1349	0
668	20240822	100300	9629437	1349	1349	1349	1349	0
669	20240822	100200	9629437	1349	1349	1349	1349	0
670	20240822	100100	9629437	1349	1349	1349	1349	0
671	20240822	100000	9629437	1349	1349	1349	1349	0
672	20240822	095900	9629437	1349	1341	1349	1341	647
673	20240822	095800	8761802	1335	1335	1335	1335	0
674	20240822	095700	8761802	1335	1340	1340	1335	2212
675	20240822	095600	5808332	1340	1340	1340	1340	300
676	20240822	095500	5406332	1341	1341	1341	1341	0
677	20240822	095400	5406332	1341	1342	1342	1341	36
678	20240822	095300	5358050	1342	1342	1342	1342	0
679	20240822	095200	5358050	1342	1342	1342	1342	1000
680	20240822	095100	4016050	1353	1353	1353	1353	0
681	20240822	095000	4016050	1353	1353	1353	1353	0
682	20240822	094900	4016050	1353	1353	1353	1353	0
683	20240822	094800	4016050	1353	1353	1353	1353	0
684	20240822	094700	4016050	1353	1353	1353	1353	0
685	20240822	094600	4016050	1353	1353	1353	1353	0
686	20240822	094500	4016050	1353	1353	1353	1353	0
687	20240822	094400	4016050	1353	1353	1353	1353	2
688	20240822	094300	4013344	1353	1353	1353	1353	0
689	20240822	094200	4013344	1353	1353	1353	1353	0
690	20240822	094100	4013344	1353	1353	1353	1353	0
691	20240822	094000	4013344	1353	1353	1353	1353	0
692	20240822	093900	4013344	1353	1353	1353	1353	3
693	20240822	093800	4009285	1353	1353	1353	1353	0
694	20240822	093700	4009285	1353	1353	1353	1353	0
695	20240822	093600	4009285	1353	1353	1353	1353	0
696	20240822	093500	4009285	1353	1353	1353	1353	1
697	20240822	093400	4007932	1342	1342	1342	1342	0
698	20240822	093300	4007932	1342	1342	1342	1342	76
699	20240822	093200	3905940	1342	1342	1342	1342	3
700	20240822	093100	3901914	1353	1353	1353	1353	1
701	20240822	093000	3900561	1342	1342	1342	1342	3
702	20240822	092900	3896535	1342	1342	1342	1342	0
703	20240822	092800	3896535	1342	1342	1342	1342	3
704	20240822	092700	3892509	1353	1353	1353	1353	1
705	20240822	092600	3891156	1342	1342	1342	1342	3
706	20240822	092500	3887130	1342	1342	1342	1342	3
707	20240822	092400	3883104	1355	1355	1355	1355	0
708	20240822	092300	3883104	1355	1342	1355	1342	1004
709	20240822	092200	2535723	1355	1355	1355	1355	1
710	20240822	092100	2534368	1343	1357	1357	1343	4
711	20240822	092000	2528982	1342	1342	1342	1342	0
712	20240822	091900	2528982	1342	1342	1342	1342	3
713	20240822	091800	2524956	1353	1353	1353	1353	1
714	20240822	091700	2523603	1342	1354	1354	1342	4
715	20240822	091600	2518223	1342	1342	1342	1342	0
716	20240822	091500	2518223	1342	1342	1342	1342	3
717	20240822	091400	2514197	1342	1342	1342	1342	0
718	20240822	091300	2514197	1342	1342	1342	1342	3
719	20240822	091200	2510171	1342	1342	1342	1342	1000
720	20240822	091100	1168171	1342	1342	1342	1342	3
721	20240822	091000	1164145	1342	1342	1342	1342	326
722	20240822	090900	726653	1342	1357	1357	1342	11
723	20240822	090800	711771	1342	1342	1342	1342	3
724	20240822	090700	707745	1342	1342	1342	1342	0
725	20240822	090600	707745	1342	1342	1342	1342	3
726	20240822	090500	703719	1359	1359	1359	1359	1
727	20240822	090400	702360	1344	1344	1344	1344	3
728	20240822	090300	698328	1359	1359	1359	1359	503
729	20240822	090200	14751	1341	1341	1341	1341	3
730	20240822	090100	10728	1341	1341	1341	1341	0
731	20240822	090000	10728	1341	1341	1341	1341	8