KissMeData/154040/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202500	51006224	1373	1373	1373	1373	2205
3	20240806	202400	51006224	1373	1373	1373	1373	0
4	20240806	202300	51006224	1373	1373	1373	1373	0
5	20240806	202200	51006224	1373	1373	1373	1373	0
6	20240806	202100	51006224	1373	1373	1373	1373	0
7	20240806	202000	51006224	1373	1373	1373	1373	0
8	20240806	201900	51006224	1373	1373	1373	1373	0
9	20240806	201800	51006224	1373	1373	1373	1373	0
10	20240806	201700	51006224	1373	1373	1373	1373	0
11	20240806	201600	51006224	1373	1373	1373	1373	0
12	20240806	201500	51006224	1373	1373	1373	1373	0
13	20240806	201400	51006224	1373	1373	1373	1373	0
14	20240806	201300	51006224	1373	1373	1373	1373	0
15	20240806	201200	51006224	1373	1373	1373	1373	0
16	20240806	201100	51006224	1373	1373	1373	1373	0
17	20240806	201000	51006224	1373	1373	1373	1373	0
18	20240806	200900	51006224	1373	1373	1373	1373	0
19	20240806	200800	51006224	1373	1373	1373	1373	0
20	20240806	200700	51006224	1373	1373	1373	1373	0
21	20240806	200600	51006224	1373	1373	1373	1373	0
22	20240806	200500	51006224	1373	1373	1373	1373	0
23	20240806	200400	51006224	1373	1373	1373	1373	0
24	20240806	200300	51006224	1373	1373	1373	1373	0
25	20240806	200200	51006224	1373	1373	1373	1373	0
26	20240806	200100	51006224	1373	1373	1373	1373	0
27	20240806	200000	51006224	1373	1373	1373	1373	0
28	20240806	195900	51006224	1373	1373	1373	1373	0
29	20240806	195800	51006224	1373	1373	1373	1373	0
30	20240806	195700	51006224	1373	1373	1373	1373	0
31	20240806	195600	51006224	1373	1373	1373	1373	0
32	20240806	195500	51006224	1373	1373	1373	1373	2205
33	20240806	195400	51006224	1373	1373	1373	1373	0
34	20240806	195300	51006224	1373	1373	1373	1373	0
35	20240806	195200	51006224	1373	1373	1373	1373	0
36	20240806	195100	51006224	1373	1373	1373	1373	0
37	20240806	195000	51006224	1373	1373	1373	1373	0
38	20240806	194900	51006224	1373	1373	1373	1373	0
39	20240806	194800	51006224	1373	1373	1373	1373	0
40	20240806	194700	51006224	1373	1373	1373	1373	0
41	20240806	194600	51006224	1373	1373	1373	1373	0
42	20240806	194500	51006224	1373	1373	1373	1373	0
43	20240806	194400	51006224	1373	1373	1373	1373	0
44	20240806	194300	51006224	1373	1373	1373	1373	0
45	20240806	194200	51006224	1373	1373	1373	1373	0
46	20240806	194100	51006224	1373	1373	1373	1373	0
47	20240806	194000	51006224	1373	1373	1373	1373	0
48	20240806	193900	51006224	1373	1373	1373	1373	0
49	20240806	193800	51006224	1373	1373	1373	1373	0
50	20240806	193700	51006224	1373	1373	1373	1373	0
51	20240806	193600	51006224	1373	1373	1373	1373	0
52	20240806	193500	51006224	1373	1373	1373	1373	0
53	20240806	193400	51006224	1373	1373	1373	1373	0
54	20240806	193300	51006224	1373	1373	1373	1373	0
55	20240806	193200	51006224	1373	1373	1373	1373	0
56	20240806	193100	51006224	1373	1373	1373	1373	0
57	20240806	193000	51006224	1373	1373	1373	1373	0
58	20240806	192900	51006224	1373	1373	1373	1373	0
59	20240806	192800	51006224	1373	1373	1373	1373	0
60	20240806	192700	51006224	1373	1373	1373	1373	0
61	20240806	192600	51006224	1373	1373	1373	1373	0
62	20240806	192500	51006224	1373	1373	1373	1373	2205
63	20240806	192400	51006224	1373	1373	1373	1373	0
64	20240806	192300	51006224	1373	1373	1373	1373	0
65	20240806	192200	51006224	1373	1373	1373	1373	0
66	20240806	192100	51006224	1373	1373	1373	1373	0
67	20240806	192000	51006224	1373	1373	1373	1373	0
68	20240806	191900	51006224	1373	1373	1373	1373	0
69	20240806	191800	51006224	1373	1373	1373	1373	0
70	20240806	191700	51006224	1373	1373	1373	1373	0
71	20240806	191600	51006224	1373	1373	1373	1373	0
72	20240806	191500	51006224	1373	1373	1373	1373	0
73	20240806	191400	51006224	1373	1373	1373	1373	0
74	20240806	191300	51006224	1373	1373	1373	1373	0
75	20240806	191200	51006224	1373	1373	1373	1373	0
76	20240806	191100	51006224	1373	1373	1373	1373	0
77	20240806	191000	51006224	1373	1373	1373	1373	0
78	20240806	190900	51006224	1373	1373	1373	1373	0
79	20240806	190800	51006224	1373	1373	1373	1373	0
80	20240806	190700	51006224	1373	1373	1373	1373	0
81	20240806	190600	51006224	1373	1373	1373	1373	0
82	20240806	190500	51006224	1373	1373	1373	1373	0
83	20240806	190400	51006224	1373	1373	1373	1373	0
84	20240806	190300	51006224	1373	1373	1373	1373	0
85	20240806	190200	51006224	1373	1373	1373	1373	0
86	20240806	190100	51006224	1373	1373	1373	1373	0
87	20240806	190000	51006224	1373	1373	1373	1373	0
88	20240806	185900	51006224	1373	1373	1373	1373	0
89	20240806	185800	51006224	1373	1373	1373	1373	0
90	20240806	185700	51006224	1373	1373	1373	1373	0
91	20240806	185600	51006224	1373	1373	1373	1373	0
92	20240806	185500	51006224	1373	1373	1373	1373	2205
93	20240806	185400	51006224	1373	1373	1373	1373	0
94	20240806	185300	51006224	1373	1373	1373	1373	0
95	20240806	185200	51006224	1373	1373	1373	1373	0
96	20240806	185100	51006224	1373	1373	1373	1373	0
97	20240806	185000	51006224	1373	1373	1373	1373	0
98	20240806	184900	51006224	1373	1373	1373	1373	0
99	20240806	184800	51006224	1373	1373	1373	1373	0
100	20240806	184700	51006224	1373	1373	1373	1373	0
101	20240806	184600	51006224	1373	1373	1373	1373	0
102	20240806	184500	51006224	1373	1373	1373	1373	0
103	20240806	184400	51006224	1373	1373	1373	1373	0
104	20240806	184300	51006224	1373	1373	1373	1373	0
105	20240806	184200	51006224	1373	1373	1373	1373	0
106	20240806	184100	51006224	1373	1373	1373	1373	0
107	20240806	184000	51006224	1373	1373	1373	1373	0
108	20240806	183900	51006224	1373	1373	1373	1373	0
109	20240806	183800	51006224	1373	1373	1373	1373	0
110	20240806	183700	51006224	1373	1373	1373	1373	0
111	20240806	183600	51006224	1373	1373	1373	1373	0
112	20240806	183500	51006224	1373	1373	1373	1373	0
113	20240806	183400	51006224	1373	1373	1373	1373	0
114	20240806	183300	51006224	1373	1373	1373	1373	0
115	20240806	183200	51006224	1373	1373	1373	1373	0
116	20240806	183100	51006224	1373	1373	1373	1373	0
117	20240806	183000	51006224	1373	1373	1373	1373	0
118	20240806	182900	51006224	1373	1373	1373	1373	0
119	20240806	182800	51006224	1373	1373	1373	1373	0
120	20240806	182700	51006224	1373	1373	1373	1373	0
121	20240806	182600	51006224	1373	1373	1373	1373	0
122	20240806	182500	51006224	1373	1373	1373	1373	2205
123	20240806	182400	51006224	1373	1373	1373	1373	0
124	20240806	182300	51006224	1373	1373	1373	1373	0
125	20240806	182200	51006224	1373	1373	1373	1373	0
126	20240806	182100	51006224	1373	1373	1373	1373	0
127	20240806	182000	51006224	1373	1373	1373	1373	0
128	20240806	181900	51006224	1373	1373	1373	1373	0
129	20240806	181800	51006224	1373	1373	1373	1373	0
130	20240806	181700	51006224	1373	1373	1373	1373	0
131	20240806	181600	51006224	1373	1373	1373	1373	0
132	20240806	181500	51006224	1373	1373	1373	1373	0
133	20240806	181400	51006224	1373	1373	1373	1373	0
134	20240806	181300	51006224	1373	1373	1373	1373	0
135	20240806	181200	51006224	1373	1373	1373	1373	0
136	20240806	181100	51006224	1373	1373	1373	1373	0
137	20240806	181000	51006224	1373	1373	1373	1373	0
138	20240806	180900	51006224	1373	1373	1373	1373	0
139	20240806	180800	51006224	1373	1373	1373	1373	0
140	20240806	180700	51006224	1373	1373	1373	1373	0
141	20240806	180600	51006224	1373	1373	1373	1373	0
142	20240806	180500	51006224	1373	1373	1373	1373	0
143	20240806	180400	51006224	1373	1373	1373	1373	0
144	20240806	180300	51006224	1373	1373	1373	1373	0
145	20240806	180200	51006224	1373	1373	1373	1373	0
146	20240806	180100	51006224	1373	1373	1373	1373	0
147	20240806	180000	51006224	1373	1373	1373	1373	0
148	20240806	175900	51006224	1373	1373	1373	1373	0
149	20240806	175800	51006224	1373	1373	1373	1373	0
150	20240806	175700	51006224	1373	1373	1373	1373	0
151	20240806	175600	51006224	1373	1373	1373	1373	0
152	20240806	175500	51006224	1373	1373	1373	1373	2205
153	20240806	175400	51006224	1373	1373	1373	1373	0
154	20240806	175300	51006224	1373	1373	1373	1373	0
155	20240806	175200	51006224	1373	1373	1373	1373	0
156	20240806	175100	51006224	1373	1373	1373	1373	0
157	20240806	175000	51006224	1373	1373	1373	1373	0
158	20240806	174900	51006224	1373	1373	1373	1373	0
159	20240806	174800	51006224	1373	1373	1373	1373	0
160	20240806	174700	51006224	1373	1373	1373	1373	0
161	20240806	174600	51006224	1373	1373	1373	1373	0
162	20240806	174500	51006224	1373	1373	1373	1373	0
163	20240806	174400	51006224	1373	1373	1373	1373	0
164	20240806	174300	51006224	1373	1373	1373	1373	0
165	20240806	174200	51006224	1373	1373	1373	1373	0
166	20240806	174100	51006224	1373	1373	1373	1373	0
167	20240806	174000	51006224	1373	1373	1373	1373	0
168	20240806	173900	51006224	1373	1373	1373	1373	0
169	20240806	173800	51006224	1373	1373	1373	1373	0
170	20240806	173700	51006224	1373	1373	1373	1373	0
171	20240806	173600	51006224	1373	1373	1373	1373	0
172	20240806	173500	51006224	1373	1373	1373	1373	0
173	20240806	173400	51006224	1373	1373	1373	1373	0
174	20240806	173300	51006224	1373	1373	1373	1373	0
175	20240806	173200	51006224	1373	1373	1373	1373	0
176	20240806	173100	51006224	1373	1373	1373	1373	0
177	20240806	173000	51006224	1373	1373	1373	1373	0
178	20240806	172900	51006224	1373	1373	1373	1373	0
179	20240806	172800	51006224	1373	1373	1373	1373	0
180	20240806	172700	51006224	1373	1373	1373	1373	0
181	20240806	172600	51006224	1373	1373	1373	1373	0
182	20240806	172500	51006224	1373	1373	1373	1373	2205
183	20240806	172400	51006224	1373	1373	1373	1373	0
184	20240806	172300	51006224	1373	1373	1373	1373	0
185	20240806	172200	51006224	1373	1373	1373	1373	0
186	20240806	172100	51006224	1373	1373	1373	1373	0
187	20240806	172000	51006224	1373	1373	1373	1373	0
188	20240806	171900	51006224	1373	1373	1373	1373	0
189	20240806	171800	51006224	1373	1373	1373	1373	0
190	20240806	171700	51006224	1373	1373	1373	1373	0
191	20240806	171600	51006224	1373	1373	1373	1373	0
192	20240806	171500	51006224	1373	1373	1373	1373	0
193	20240806	171400	51006224	1373	1373	1373	1373	0
194	20240806	171300	51006224	1373	1373	1373	1373	0
195	20240806	171200	51006224	1373	1373	1373	1373	0
196	20240806	171100	51006224	1373	1373	1373	1373	0
197	20240806	171000	51006224	1373	1373	1373	1373	0
198	20240806	170900	51006224	1373	1373	1373	1373	0
199	20240806	170800	51006224	1373	1373	1373	1373	0
200	20240806	170700	51006224	1373	1373	1373	1373	0
201	20240806	170600	51006224	1373	1373	1373	1373	0
202	20240806	170500	51006224	1373	1373	1373	1373	0
203	20240806	170400	51006224	1373	1373	1373	1373	0
204	20240806	170300	51006224	1373	1373	1373	1373	0
205	20240806	170200	51006224	1373	1373	1373	1373	0
206	20240806	170100	51006224	1373	1373	1373	1373	0
207	20240806	170000	51006224	1373	1373	1373	1373	0
208	20240806	165900	51006224	1373	1373	1373	1373	0
209	20240806	165800	51006224	1373	1373	1373	1373	0
210	20240806	165700	51006224	1373	1373	1373	1373	0
211	20240806	165600	51006224	1373	1373	1373	1373	0
212	20240806	165500	51006224	1373	1373	1373	1373	2205
213	20240806	165400	51006224	1373	1373	1373	1373	0
214	20240806	165300	51006224	1373	1373	1373	1373	0
215	20240806	165200	51006224	1373	1373	1373	1373	0
216	20240806	165100	51006224	1373	1373	1373	1373	0
217	20240806	165000	51006224	1373	1373	1373	1373	0
218	20240806	164900	51006224	1373	1373	1373	1373	0
219	20240806	164800	51006224	1373	1373	1373	1373	0
220	20240806	164700	51006224	1373	1373	1373	1373	0
221	20240806	164600	51006224	1373	1373	1373	1373	0
222	20240806	164500	51006224	1373	1373	1373	1373	0
223	20240806	164400	51006224	1373	1373	1373	1373	0
224	20240806	164300	51006224	1373	1373	1373	1373	0
225	20240806	164200	51006224	1373	1373	1373	1373	0
226	20240806	164100	51006224	1373	1373	1373	1373	0
227	20240806	164000	51006224	1373	1373	1373	1373	0
228	20240806	163900	51006224	1373	1373	1373	1373	0
229	20240806	163800	51006224	1373	1373	1373	1373	0
230	20240806	163700	51006224	1373	1373	1373	1373	0
231	20240806	163600	51006224	1373	1373	1373	1373	0
232	20240806	163500	51006224	1373	1373	1373	1373	0
233	20240806	163400	51006224	1373	1373	1373	1373	0
234	20240806	163300	51006224	1373	1373	1373	1373	0
235	20240806	163200	51006224	1373	1373	1373	1373	0
236	20240806	163100	51006224	1373	1373	1373	1373	0
237	20240806	163000	51006224	1373	1373	1373	1373	0
238	20240806	162900	51006224	1373	1373	1373	1373	0
239	20240806	162800	51006224	1373	1373	1373	1373	0
240	20240806	162700	51006224	1373	1373	1373	1373	0
241	20240806	162600	51006224	1373	1373	1373	1373	0
242	20240806	162500	51006224	1373	1373	1373	1373	2205
243	20240806	162400	51006224	1373	1373	1373	1373	0
244	20240806	162300	51006224	1373	1373	1373	1373	0
245	20240806	162200	51006224	1373	1373	1373	1373	0
246	20240806	162100	51006224	1373	1373	1373	1373	0
247	20240806	162000	51006224	1373	1373	1373	1373	0
248	20240806	161900	51006224	1373	1373	1373	1373	0
249	20240806	161800	51006224	1373	1373	1373	1373	0
250	20240806	161700	51006224	1373	1373	1373	1373	0
251	20240806	161600	51006224	1373	1373	1373	1373	0
252	20240806	161500	51006224	1373	1373	1373	1373	0
253	20240806	161400	51006224	1373	1373	1373	1373	0
254	20240806	161300	51006224	1373	1373	1373	1373	0
255	20240806	161200	51006224	1373	1373	1373	1373	0
256	20240806	161100	51006224	1373	1373	1373	1373	0
257	20240806	161000	51006224	1373	1373	1373	1373	0
258	20240806	160900	51006224	1373	1373	1373	1373	0
259	20240806	160800	51006224	1373	1373	1373	1373	0
260	20240806	160700	51006224	1373	1373	1373	1373	0
261	20240806	160600	51006224	1373	1373	1373	1373	0
262	20240806	160500	51006224	1373	1373	1373	1373	0
263	20240806	160400	51006224	1373	1373	1373	1373	0
264	20240806	160300	51006224	1373	1373	1373	1373	0
265	20240806	160200	51006224	1373	1373	1373	1373	0
266	20240806	160100	51006224	1373	1373	1373	1373	0
267	20240806	160000	51006224	1373	1373	1373	1373	0
268	20240806	155900	51006224	1373	1373	1373	1373	0
269	20240806	155800	51006224	1373	1373	1373	1373	0
270	20240806	155700	51006224	1373	1373	1373	1373	0
271	20240806	155600	51006224	1373	1373	1373	1373	0
272	20240806	155500	51006224	1373	1373	1373	1373	2205
273	20240806	155400	51006224	1373	1373	1373	1373	0
274	20240806	155300	51006224	1373	1373	1373	1373	0
275	20240806	155200	51006224	1373	1373	1373	1373	0
276	20240806	155100	51006224	1373	1373	1373	1373	0
277	20240806	155000	51006224	1373	1373	1373	1373	0
278	20240806	154900	51006224	1373	1373	1373	1373	0
279	20240806	154800	51006224	1373	1373	1373	1373	0
280	20240806	154700	51006224	1373	1373	1373	1373	0
281	20240806	154600	51006224	1373	1373	1373	1373	0
282	20240806	154500	51006224	1373	1373	1373	1373	0
283	20240806	154400	51006224	1373	1373	1373	1373	0
284	20240806	154300	51006224	1373	1373	1373	1373	0
285	20240806	154200	51006224	1373	1373	1373	1373	0
286	20240806	154100	51006224	1373	1373	1373	1373	0
287	20240806	154000	51006224	1373	1373	1373	1373	0
288	20240806	153900	51006224	1373	1373	1373	1373	0
289	20240806	153800	51006224	1373	1373	1373	1373	0
290	20240806	153700	51006224	1373	1373	1373	1373	0
291	20240806	153600	51006224	1373	1373	1373	1373	0
292	20240806	153500	51006224	1373	1373	1373	1373	0
293	20240806	153400	51006224	1373	1373	1373	1373	0
294	20240806	153300	51006224	1373	1373	1373	1373	0
295	20240806	153200	51006224	1373	1373	1373	1373	0
296	20240806	153100	51006224	1373	1373	1373	1373	0
297	20240806	153000	51006224	1373	1373	1373	1373	2205
298	20240806	152900	47978759	1375	1375	1375	1375	0
299	20240806	152800	47978759	1375	1375	1375	1375	0
300	20240806	152700	47978759	1375	1375	1375	1375	0
301	20240806	152600	47978759	1375	1375	1375	1375	0
302	20240806	152500	47978759	1375	1375	1375	1375	0
303	20240806	152400	47978759	1375	1375	1375	1375	0
304	20240806	152300	47978759	1375	1375	1375	1375	0
305	20240806	152200	47978759	1375	1375	1375	1375	0
306	20240806	152100	47978759	1375	1375	1375	1375	0
307	20240806	152000	47978759	1375	1375	1375	1375	0
308	20240806	151900	47978759	1375	1375	1375	1375	30
309	20240806	151800	47937509	1373	1373	1373	1373	235
310	20240806	151700	47614854	1375	1375	1375	1375	0
311	20240806	151600	47614854	1375	1373	1375	1373	727
312	20240806	151500	46616551	1375	1375	1375	1375	0
313	20240806	151400	46616551	1375	1375	1375	1375	0
314	20240806	151300	46616551	1375	1375	1375	1375	0
315	20240806	151200	46616551	1375	1375	1375	1375	0
316	20240806	151100	46616551	1375	1375	1375	1375	0
317	20240806	151000	46616551	1375	1375	1375	1375	0
318	20240806	150900	46616551	1375	1375	1375	1375	0
319	20240806	150800	46616551	1375	1375	1375	1375	0
320	20240806	150700	46616551	1375	1375	1375	1375	0
321	20240806	150600	46616551	1375	1375	1375	1375	1
322	20240806	150500	46615176	1374	1374	1374	1374	0
323	20240806	150400	46615176	1374	1374	1374	1374	0
324	20240806	150300	46615176	1374	1374	1374	1374	0
325	20240806	150200	46615176	1374	1374	1374	1374	0
326	20240806	150100	46615176	1374	1374	1374	1374	0
327	20240806	150000	46615176	1374	1374	1374	1374	505
328	20240806	145900	45921306	1374	1374	1374	1374	384
329	20240806	145800	45393690	1374	1374	1374	1374	0
330	20240806	145700	45393690	1374	1374	1374	1374	0
331	20240806	145600	45393690	1374	1374	1374	1374	0
332	20240806	145500	45393690	1374	1374	1374	1374	0
333	20240806	145400	45393690	1374	1374	1374	1374	0
334	20240806	145300	45393690	1374	1374	1374	1374	450
335	20240806	145200	44775390	1374	1374	1374	1374	0
336	20240806	145100	44775390	1374	1374	1374	1374	0
337	20240806	145000	44775390	1374	1374	1374	1374	0
338	20240806	144900	44775390	1374	1374	1374	1374	0
339	20240806	144800	44775390	1374	1374	1374	1374	0
340	20240806	144700	44775390	1374	1374	1374	1374	0
341	20240806	144600	44775390	1374	1374	1374	1374	72
342	20240806	144500	44676462	1374	1374	1374	1374	0
343	20240806	144400	44676462	1374	1374	1374	1374	0
344	20240806	144300	44676462	1374	1374	1374	1374	0
345	20240806	144200	44676462	1374	1374	1374	1374	228
346	20240806	144100	44363190	1374	1374	1374	1374	363
347	20240806	144000	43864428	1377	1377	1377	1377	0
348	20240806	143900	43864428	1377	1377	1377	1377	0
349	20240806	143800	43864428	1377	1377	1377	1377	0
350	20240806	143700	43864428	1377	1377	1377	1377	0
351	20240806	143600	43864428	1377	1377	1377	1377	0
352	20240806	143500	43864428	1377	1377	1377	1377	0
353	20240806	143400	43864428	1377	1377	1377	1377	0
354	20240806	143300	43864428	1377	1377	1377	1377	0
355	20240806	143200	43864428	1377	1377	1377	1377	0
356	20240806	143100	43864428	1377	1377	1377	1377	0
357	20240806	143000	43864428	1377	1377	1377	1377	106
358	20240806	142900	43718466	1374	1374	1374	1374	0
359	20240806	142800	43718466	1374	1374	1374	1374	0
360	20240806	142700	43718466	1374	1374	1374	1374	0
361	20240806	142600	43718466	1374	1374	1374	1374	0
362	20240806	142500	43718466	1374	1374	1374	1374	0
363	20240806	142400	43718466	1374	1374	1374	1374	0
364	20240806	142300	43718466	1374	1374	1374	1374	0
365	20240806	142200	43718466	1374	1374	1374	1374	115
366	20240806	142100	43560456	1374	1374	1374	1374	0
367	20240806	142000	43560456	1374	1374	1374	1374	0
368	20240806	141900	43560456	1374	1374	1374	1374	0
369	20240806	141800	43560456	1374	1374	1374	1374	0
370	20240806	141700	43560456	1374	1374	1374	1374	0
371	20240806	141600	43560456	1374	1374	1374	1374	0
372	20240806	141500	43560456	1374	1374	1374	1374	0
373	20240806	141400	43560456	1374	1374	1374	1374	0
374	20240806	141300	43560456	1374	1374	1374	1374	0
375	20240806	141200	43560456	1374	1374	1374	1374	0
376	20240806	141100	43560456	1374	1374	1374	1374	0
377	20240806	141000	43560456	1374	1374	1374	1374	0
378	20240806	140900	43560456	1374	1374	1374	1374	0
379	20240806	140800	43560456	1374	1374	1374	1374	0
380	20240806	140700	43560456	1374	1374	1374	1374	0
381	20240806	140600	43560456	1374	1374	1374	1374	0
382	20240806	140500	43560456	1374	1374	1374	1374	0
383	20240806	140400	43560456	1374	1374	1374	1374	0
384	20240806	140300	43560456	1374	1374	1374	1374	0
385	20240806	140200	43560456	1374	1374	1374	1374	0
386	20240806	140100	43560456	1374	1374	1374	1374	0
387	20240806	140000	43560456	1374	1374	1374	1374	0
388	20240806	135900	43560456	1374	1374	1374	1374	0
389	20240806	135800	43560456	1374	1374	1374	1374	0
390	20240806	135700	43560456	1374	1374	1374	1374	0
391	20240806	135600	43560456	1374	1374	1374	1374	0
392	20240806	135500	43560456	1374	1374	1374	1374	0
393	20240806	135400	43560456	1374	1374	1374	1374	0
394	20240806	135300	43560456	1374	1374	1374	1374	0
395	20240806	135200	43560456	1374	1374	1374	1374	0
396	20240806	135100	43560456	1374	1374	1374	1374	0
397	20240806	135000	43560456	1374	1374	1374	1374	0
398	20240806	134900	43560456	1374	1374	1374	1374	0
399	20240806	134800	43560456	1374	1374	1374	1374	0
400	20240806	134700	43560456	1374	1374	1374	1374	0
401	20240806	134600	43560456	1374	1374	1374	1374	0
402	20240806	134500	43560456	1374	1374	1374	1374	0
403	20240806	134400	43560456	1374	1374	1374	1374	0
404	20240806	134300	43560456	1374	1374	1374	1374	0
405	20240806	134200	43560456	1374	1374	1374	1374	0
406	20240806	134100	43560456	1374	1374	1374	1374	0
407	20240806	134000	43560456	1374	1374	1374	1374	0
408	20240806	133900	43560456	1374	1374	1374	1374	0
409	20240806	133800	43560456	1374	1374	1374	1374	0
410	20240806	133700	43560456	1374	1374	1374	1374	0
411	20240806	133600	43560456	1374	1374	1374	1374	0
412	20240806	133500	43560456	1374	1374	1374	1374	0
413	20240806	133400	43560456	1374	1374	1374	1374	0
414	20240806	133300	43560456	1374	1374	1374	1374	0
415	20240806	133200	43560456	1374	1374	1374	1374	0
416	20240806	133100	43560456	1374	1374	1374	1374	0
417	20240806	133000	43560456	1374	1374	1374	1374	0
418	20240806	132900	43560456	1374	1374	1374	1374	0
419	20240806	132800	43560456	1374	1374	1374	1374	0
420	20240806	132700	43560456	1374	1374	1374	1374	0
421	20240806	132600	43560456	1374	1374	1374	1374	450
422	20240806	132500	42942156	1377	1377	1377	1377	0
423	20240806	132400	42942156	1377	1377	1377	1377	0
424	20240806	132300	42942156	1377	1377	1377	1377	0
425	20240806	132200	42942156	1377	1377	1377	1377	0
426	20240806	132100	42942156	1377	1377	1377	1377	0
427	20240806	132000	42942156	1377	1377	1377	1377	0
428	20240806	131900	42942156	1377	1377	1377	1377	0
429	20240806	131800	42942156	1377	1377	1377	1377	0
430	20240806	131700	42942156	1377	1377	1377	1377	100
431	20240806	131600	42804456	1377	1377	1377	1377	0
432	20240806	131500	42804456	1377	1377	1377	1377	0
433	20240806	131400	42804456	1377	1377	1377	1377	0
434	20240806	131300	42804456	1377	1377	1377	1377	0
435	20240806	131200	42804456	1377	1377	1377	1377	0
436	20240806	131100	42804456	1377	1372	1377	1372	628
437	20240806	131000	41941525	1373	1373	1373	1373	0
438	20240806	130900	41941525	1373	1373	1373	1373	0
439	20240806	130800	41941525	1373	1373	1373	1373	0
440	20240806	130700	41941525	1373	1373	1373	1373	0
441	20240806	130600	41941525	1373	1373	1373	1373	0
442	20240806	130500	41941525	1373	1373	1373	1373	0
443	20240806	130400	41941525	1373	1373	1373	1373	0
444	20240806	130300	41941525	1373	1373	1373	1373	0
445	20240806	130200	41941525	1373	1373	1373	1373	0
446	20240806	130100	41941525	1373	1373	1373	1373	0
447	20240806	130000	41941525	1373	1373	1373	1373	0
448	20240806	125900	41941525	1373	1373	1373	1373	0
449	20240806	125800	41941525	1373	1373	1373	1373	0
450	20240806	125700	41941525	1373	1373	1373	1373	0
451	20240806	125600	41941525	1373	1373	1373	1373	0
452	20240806	125500	41941525	1373	1373	1373	1373	0
453	20240806	125400	41941525	1373	1373	1373	1373	0
454	20240806	125300	41941525	1373	1373	1373	1373	0
455	20240806	125200	41941525	1373	1373	1373	1373	0
456	20240806	125100	41941525	1373	1372	1373	1372	1330
457	20240806	125000	40115768	1372	1372	1372	1372	0
458	20240806	124900	40115768	1372	1372	1372	1372	0
459	20240806	124800	40115768	1372	1372	1372	1372	0
460	20240806	124700	40115768	1372	1372	1372	1372	0
461	20240806	124600	40115768	1372	1372	1372	1372	0
462	20240806	124500	40115768	1372	1372	1372	1372	0
463	20240806	124400	40115768	1372	1372	1372	1372	0
464	20240806	124300	40115768	1372	1372	1372	1372	0
465	20240806	124200	40115768	1372	1372	1372	1372	0
466	20240806	124100	40115768	1372	1372	1372	1372	0
467	20240806	124000	40115768	1372	1372	1372	1372	0
468	20240806	123900	40115768	1372	1372	1372	1372	0
469	20240806	123800	40115768	1372	1372	1372	1372	0
470	20240806	123700	40115768	1372	1372	1372	1372	0
471	20240806	123600	40115768	1372	1372	1372	1372	0
472	20240806	123500	40115768	1372	1372	1372	1372	0
473	20240806	123400	40115768	1372	1372	1372	1372	0
474	20240806	123300	40115768	1372	1372	1372	1372	0
475	20240806	123200	40115768	1372	1372	1372	1372	0
476	20240806	123100	40115768	1372	1372	1372	1372	0
477	20240806	123000	40115768	1372	1372	1372	1372	0
478	20240806	122900	40115768	1372	1372	1372	1372	0
479	20240806	122800	40115768	1372	1372	1372	1372	0
480	20240806	122700	40115768	1372	1372	1372	1372	446
481	20240806	122600	39503856	1371	1370	1371	1368	113
482	20240806	122500	39349047	1370	1370	1370	1370	0
483	20240806	122400	39349047	1370	1370	1370	1370	0
484	20240806	122300	39349047	1370	1370	1370	1370	0
485	20240806	122200	39349047	1370	1370	1370	1370	36
486	20240806	122100	39299727	1370	1370	1370	1370	0
487	20240806	122000	39299727	1370	1370	1370	1370	0
488	20240806	121900	39299727	1370	1370	1370	1370	0
489	20240806	121800	39299727	1370	1370	1370	1370	0
490	20240806	121700	39299727	1370	1370	1370	1370	0
491	20240806	121600	39299727	1370	1370	1370	1370	0
492	20240806	121500	39299727	1370	1370	1370	1370	1
493	20240806	121400	39298357	1371	1371	1371	1371	0
494	20240806	121300	39298357	1371	1371	1371	1371	0
495	20240806	121200	39298357	1371	1371	1371	1371	0
496	20240806	121100	39298357	1371	1371	1371	1371	1
497	20240806	121000	39296986	1370	1370	1370	1370	0
498	20240806	120900	39296986	1370	1370	1370	1370	0
499	20240806	120800	39296986	1370	1370	1370	1370	0
500	20240806	120700	39296986	1370	1370	1370	1370	0
501	20240806	120600	39296986	1370	1370	1370	1370	100
502	20240806	120500	39159986	1370	1370	1370	1370	0
503	20240806	120400	39159986	1370	1370	1370	1370	0
504	20240806	120300	39159986	1370	1370	1370	1370	0
505	20240806	120200	39159986	1370	1370	1370	1370	10
506	20240806	120100	39146286	1367	1370	1370	1367	226
507	20240806	120000	38837314	1367	1367	1367	1367	0
508	20240806	115900	38837314	1367	1367	1367	1367	0
509	20240806	115800	38837314	1367	1367	1367	1367	0
510	20240806	115700	38837314	1367	1367	1367	1367	0
511	20240806	115600	38837314	1367	1367	1367	1367	1
512	20240806	115500	38835947	1367	1367	1367	1367	0
513	20240806	115400	38835947	1367	1367	1367	1367	0
514	20240806	115300	38835947	1367	1367	1367	1367	0
515	20240806	115200	38835947	1367	1367	1367	1367	0
516	20240806	115100	38835947	1367	1367	1367	1367	0
517	20240806	115000	38835947	1367	1367	1367	1367	0
518	20240806	114900	38835947	1367	1367	1367	1367	0
519	20240806	114800	38835947	1367	1367	1367	1367	0
520	20240806	114700	38835947	1367	1367	1367	1367	0
521	20240806	114600	38835947	1367	1367	1367	1367	0
522	20240806	114500	38835947	1367	1367	1367	1367	0
523	20240806	114400	38835947	1367	1367	1367	1367	0
524	20240806	114300	38835947	1367	1367	1367	1367	0
525	20240806	114200	38835947	1367	1367	1367	1367	0
526	20240806	114100	38835947	1367	1368	1368	1367	241
527	20240806	114000	38506388	1368	1368	1368	1368	0
528	20240806	113900	38506388	1368	1368	1368	1368	0
529	20240806	113800	38506388	1368	1368	1368	1368	0
530	20240806	113700	38506388	1368	1368	1368	1368	0
531	20240806	113600	38506388	1368	1368	1368	1368	0
532	20240806	113500	38506388	1368	1368	1368	1368	0
533	20240806	113400	38506388	1368	1368	1368	1368	0
534	20240806	113300	38506388	1368	1368	1368	1368	0
535	20240806	113200	38506388	1368	1368	1368	1368	0
536	20240806	113100	38506388	1368	1368	1368	1368	0
537	20240806	113000	38506388	1368	1368	1368	1368	0
538	20240806	112900	38506388	1368	1368	1368	1368	0
539	20240806	112800	38506388	1368	1368	1368	1368	0
540	20240806	112700	38506388	1368	1368	1368	1368	0
541	20240806	112600	38506388	1368	1368	1368	1368	5
542	20240806	112500	38499548	1368	1368	1368	1368	0
543	20240806	112400	38499548	1368	1368	1368	1368	0
544	20240806	112300	38499548	1368	1368	1368	1368	10
545	20240806	112200	38485868	1367	1367	1367	1367	0
546	20240806	112100	38485868	1367	1367	1367	1367	0
547	20240806	112000	38485868	1367	1367	1367	1367	0
548	20240806	111900	38485868	1367	1367	1367	1367	0
549	20240806	111800	38485868	1367	1367	1367	1367	0
550	20240806	111700	38485868	1367	1367	1367	1367	0
551	20240806	111600	38485868	1367	1367	1367	1367	0
552	20240806	111500	38485868	1367	1367	1367	1367	0
553	20240806	111400	38485868	1367	1367	1367	1367	0
554	20240806	111300	38485868	1367	1367	1367	1367	0
555	20240806	111200	38485868	1367	1367	1367	1367	0
556	20240806	111100	38485868	1367	1367	1367	1367	0
557	20240806	111000	38485868	1367	1367	1367	1367	0
558	20240806	110900	38485868	1367	1367	1367	1367	1
559	20240806	110800	38484501	1372	1372	1372	1372	0
560	20240806	110700	38484501	1372	1372	1372	1372	0
561	20240806	110600	38484501	1372	1372	1372	1372	0
562	20240806	110500	38484501	1372	1372	1372	1372	0
563	20240806	110400	38484501	1372	1372	1372	1372	0
564	20240806	110300	38484501	1372	1372	1372	1372	0
565	20240806	110200	38484501	1372	1372	1372	1372	0
566	20240806	110100	38484501	1372	1372	1372	1372	0
567	20240806	110000	38484501	1372	1372	1372	1372	0
568	20240806	105900	38484501	1372	1372	1372	1372	0
569	20240806	105800	38484501	1372	1372	1372	1372	0
570	20240806	105700	38484501	1372	1372	1372	1372	0
571	20240806	105600	38484501	1372	1372	1372	1372	0
572	20240806	105500	38484501	1372	1372	1372	1372	0
573	20240806	105400	38484501	1372	1372	1372	1372	0
574	20240806	105300	38484501	1372	1372	1372	1372	0
575	20240806	105200	38484501	1372	1372	1372	1372	0
576	20240806	105100	38484501	1372	1372	1372	1372	0
577	20240806	105000	38484501	1372	1372	1372	1372	0
578	20240806	104900	38484501	1372	1372	1372	1372	0
579	20240806	104800	38484501	1372	1371	1372	1371	587
580	20240806	104700	37679174	1363	1363	1363	1363	0
581	20240806	104600	37679174	1363	1363	1363	1363	1
582	20240806	104500	37677811	1362	1363	1363	1362	17
583	20240806	104400	37654647	1362	1362	1362	1362	0
584	20240806	104300	37654647	1362	1362	1362	1362	0
585	20240806	104200	37654647	1362	1365	1365	1362	201
586	20240806	104100	37380579	1366	1368	1368	1366	5
587	20240806	104000	37373743	1369	1372	1372	1369	64
588	20240806	103900	37286053	1373	1373	1373	1373	349
589	20240806	103800	36806876	1373	1385	1385	1373	1119
590	20240806	103700	35269312	1379	1379	1379	1379	0
591	20240806	103600	35269312	1379	1379	1379	1379	101
592	20240806	103500	35130033	1389	1389	1389	1389	0
593	20240806	103400	35130033	1389	1389	1389	1389	0
594	20240806	103300	35130033	1389	1389	1389	1389	1
595	20240806	103200	35128644	1389	1389	1389	1389	0
596	20240806	103100	35128644	1389	1389	1389	1389	0
597	20240806	103000	35128644	1389	1389	1389	1389	1
598	20240806	102900	35127255	1379	1389	1389	1379	1915
599	20240806	102800	32484647	1380	1380	1380	1380	0
600	20240806	102700	32484647	1380	1380	1380	1380	12
601	20240806	102600	32468087	1396	1396	1396	1396	0
602	20240806	102500	32468087	1396	1396	1396	1396	0
603	20240806	102400	32468087	1396	1396	1396	1396	0
604	20240806	102300	32468087	1396	1396	1396	1396	0
605	20240806	102200	32468087	1396	1396	1396	1396	0
606	20240806	102100	32468087	1396	1396	1396	1396	1
607	20240806	102000	32466691	1382	1382	1382	1382	40
608	20240806	101900	32411411	1396	1396	1396	1396	0
609	20240806	101800	32411411	1396	1396	1396	1396	0
610	20240806	101700	32411411	1396	1396	1396	1396	0
611	20240806	101600	32411411	1396	1396	1396	1396	0
612	20240806	101500	32411411	1396	1396	1396	1396	1
613	20240806	101400	32410015	1396	1396	1396	1396	0
614	20240806	101300	32410015	1396	1396	1396	1396	726
615	20240806	101200	31396519	1396	1396	1396	1396	0
616	20240806	101100	31396519	1396	1396	1396	1396	0
617	20240806	101000	31396519	1396	1396	1396	1396	0
618	20240806	100900	31396519	1396	1396	1396	1396	0
619	20240806	100800	31396519	1396	1396	1396	1396	5
620	20240806	100700	31389539	1396	1396	1396	1396	0
621	20240806	100600	31389539	1396	1396	1396	1396	2
622	20240806	100500	31386747	1392	1391	1392	1391	310
623	20240806	100400	30955312	1380	1380	1380	1380	0
624	20240806	100300	30955312	1380	1380	1380	1380	0
625	20240806	100200	30955312	1380	1380	1380	1380	0
626	20240806	100100	30955312	1380	1380	1380	1380	0
627	20240806	100000	30955312	1380	1380	1380	1380	1
628	20240806	095900	30953932	1379	1379	1379	1379	200
629	20240806	095800	30678132	1394	1394	1394	1394	1
630	20240806	095700	30676738	1376	1376	1376	1376	0
631	20240806	095600	30676738	1376	1376	1376	1376	0
632	20240806	095500	30676738	1376	1376	1376	1376	0
633	20240806	095400	30676738	1376	1376	1376	1376	0
634	20240806	095300	30676738	1376	1376	1376	1376	1
635	20240806	095200	30675362	1395	1395	1395	1395	0
636	20240806	095100	30675362	1395	1395	1395	1395	0
637	20240806	095000	30675362	1395	1395	1395	1395	0
638	20240806	094900	30675362	1395	1392	1395	1392	100
639	20240806	094800	30536048	1407	1407	1407	1407	0
640	20240806	094700	30536048	1407	1407	1407	1407	0
641	20240806	094600	30536048	1407	1407	1407	1407	0
642	20240806	094500	30536048	1407	1407	1407	1407	0
643	20240806	094400	30536048	1407	1407	1407	1407	0
644	20240806	094300	30536048	1407	1407	1407	1407	0
645	20240806	094200	30536048	1407	1407	1407	1407	0
646	20240806	094100	30536048	1407	1407	1407	1407	0
647	20240806	094000	30536048	1407	1407	1407	1407	0
648	20240806	093900	30536048	1407	1407	1407	1407	0
649	20240806	093800	30536048	1407	1407	1407	1407	1
650	20240806	093700	30534641	1408	1408	1408	1408	0
651	20240806	093600	30534641	1408	1408	1408	1408	0
652	20240806	093500	30534641	1408	1408	1408	1408	1
653	20240806	093400	30533233	1370	1370	1370	1370	0
654	20240806	093300	30533233	1370	1370	1370	1370	0
655	20240806	093200	30533233	1370	1391	1391	1370	8660
656	20240806	093100	18646402	1391	1391	1391	1391	0
657	20240806	093000	18646402	1391	1391	1391	1391	0
658	20240806	092900	18646402	1391	1391	1391	1391	0
659	20240806	092800	18646402	1391	1392	1392	1391	110
660	20240806	092700	18493373	1391	1391	1391	1391	400
661	20240806	092600	17936973	1415	1415	1415	1415	0
662	20240806	092500	17936973	1415	1415	1415	1415	1
663	20240806	092400	17935558	1377	1396	1396	1366	218
664	20240806	092300	17633989	1426	1426	1426	1426	0
665	20240806	092200	17633989	1426	1426	1426	1426	0
666	20240806	092100	17633989	1426	1404	1426	1404	30
667	20240806	092000	17591447	1403	1399	1403	1399	19
668	20240806	091900	17564844	1426	1369	1426	1369	127
669	20240806	091800	17390924	1426	1426	1426	1426	0
670	20240806	091700	17390924	1426	1426	1426	1426	400
671	20240806	091600	16820524	1426	1426	1426	1426	17
672	20240806	091500	16796282	1430	1430	1430	1430	83
673	20240806	091400	16677592	1412	1412	1412	1412	0
674	20240806	091300	16677592	1412	1412	1412	1412	0
675	20240806	091200	16677592	1412	1395	1412	1395	83
676	20240806	091100	16561024	1380	1360	1380	1360	515
677	20240806	091000	15851514	1355	1355	1355	1355	24
678	20240806	090900	15818994	1353	1353	1353	1353	0
679	20240806	090800	15818994	1353	1353	1353	1353	100
680	20240806	090700	15683694	1353	1353	1353	1353	5245
681	20240806	090600	8587209	1353	1353	1353	1353	26
682	20240806	090500	8552031	1306	1340	1340	1306	128
683	20240806	090400	8384565	1350	1340	1350	1340	200
684	20240806	090300	8116315	1335	1326	1335	1326	2410
685	20240806	090200	4920430	1295	1295	1295	1295	74
686	20240806	090100	4824600	1290	1290	1290	1290	0
687	20240806	090000	4824600	1290	1290	1290	1290	3740