KissMeData/048830/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192800	26994816	1179	1179	1179	1179	86
3	20240822	192700	26994816	1179	1179	1179	1179	0
4	20240822	192600	26994816	1179	1179	1179	1179	0
5	20240822	192500	26994816	1179	1179	1179	1179	0
6	20240822	192400	26994816	1179	1179	1179	1179	0
7	20240822	192300	26994816	1179	1179	1179	1179	0
8	20240822	192200	26994816	1179	1179	1179	1179	0
9	20240822	192100	26994816	1179	1179	1179	1179	0
10	20240822	192000	26994816	1179	1179	1179	1179	0
11	20240822	191900	26994816	1179	1179	1179	1179	0
12	20240822	191800	26994816	1179	1179	1179	1179	0
13	20240822	191700	26994816	1179	1179	1179	1179	0
14	20240822	191600	26994816	1179	1179	1179	1179	0
15	20240822	191500	26994816	1179	1179	1179	1179	0
16	20240822	191400	26994816	1179	1179	1179	1179	0
17	20240822	191300	26994816	1179	1179	1179	1179	0
18	20240822	191200	26994816	1179	1179	1179	1179	0
19	20240822	191100	26994816	1179	1179	1179	1179	0
20	20240822	191000	26994816	1179	1179	1179	1179	0
21	20240822	190900	26994816	1179	1179	1179	1179	0
22	20240822	190800	26994816	1179	1179	1179	1179	0
23	20240822	190700	26994816	1179	1179	1179	1179	0
24	20240822	190600	26994816	1179	1179	1179	1179	0
25	20240822	190500	26994816	1179	1179	1179	1179	0
26	20240822	190400	26994816	1179	1179	1179	1179	0
27	20240822	190300	26994816	1179	1179	1179	1179	0
28	20240822	190200	26994816	1179	1179	1179	1179	0
29	20240822	190100	26994816	1179	1179	1179	1179	0
30	20240822	190000	26994816	1179	1179	1179	1179	0
31	20240822	185900	26994816	1179	1179	1179	1179	0
32	20240822	185800	26994816	1179	1179	1179	1179	86
33	20240822	185700	26994816	1179	1179	1179	1179	0
34	20240822	185600	26994816	1179	1179	1179	1179	0
35	20240822	185500	26994816	1179	1179	1179	1179	0
36	20240822	185400	26994816	1179	1179	1179	1179	0
37	20240822	185300	26994816	1179	1179	1179	1179	0
38	20240822	185200	26994816	1179	1179	1179	1179	0
39	20240822	185100	26994816	1179	1179	1179	1179	0
40	20240822	185000	26994816	1179	1179	1179	1179	0
41	20240822	184900	26994816	1179	1179	1179	1179	0
42	20240822	184800	26994816	1179	1179	1179	1179	0
43	20240822	184700	26994816	1179	1179	1179	1179	0
44	20240822	184600	26994816	1179	1179	1179	1179	0
45	20240822	184500	26994816	1179	1179	1179	1179	0
46	20240822	184400	26994816	1179	1179	1179	1179	0
47	20240822	184300	26994816	1179	1179	1179	1179	0
48	20240822	184200	26994816	1179	1179	1179	1179	0
49	20240822	184100	26994816	1179	1179	1179	1179	0
50	20240822	184000	26994816	1179	1179	1179	1179	0
51	20240822	183900	26994816	1179	1179	1179	1179	0
52	20240822	183800	26994816	1179	1179	1179	1179	0
53	20240822	183700	26994816	1179	1179	1179	1179	0
54	20240822	183600	26994816	1179	1179	1179	1179	0
55	20240822	183500	26994816	1179	1179	1179	1179	0
56	20240822	183400	26994816	1179	1179	1179	1179	0
57	20240822	183300	26994816	1179	1179	1179	1179	0
58	20240822	183200	26994816	1179	1179	1179	1179	0
59	20240822	183100	26994816	1179	1179	1179	1179	0
60	20240822	183000	26994816	1179	1179	1179	1179	0
61	20240822	182900	26994816	1179	1179	1179	1179	0
62	20240822	182800	26994816	1179	1179	1179	1179	86
63	20240822	182700	26994816	1179	1179	1179	1179	0
64	20240822	182600	26994816	1179	1179	1179	1179	0
65	20240822	182500	26994816	1179	1179	1179	1179	0
66	20240822	182400	26994816	1179	1179	1179	1179	0
67	20240822	182300	26994816	1179	1179	1179	1179	0
68	20240822	182200	26994816	1179	1179	1179	1179	0
69	20240822	182100	26994816	1179	1179	1179	1179	0
70	20240822	182000	26994816	1179	1179	1179	1179	0
71	20240822	181900	26994816	1179	1179	1179	1179	0
72	20240822	181800	26994816	1179	1179	1179	1179	0
73	20240822	181700	26994816	1179	1179	1179	1179	0
74	20240822	181600	26994816	1179	1179	1179	1179	0
75	20240822	181500	26994816	1179	1179	1179	1179	0
76	20240822	181400	26994816	1179	1179	1179	1179	0
77	20240822	181300	26994816	1179	1179	1179	1179	0
78	20240822	181200	26994816	1179	1179	1179	1179	0
79	20240822	181100	26994816	1179	1179	1179	1179	0
80	20240822	181000	26994816	1179	1179	1179	1179	0
81	20240822	180900	26994816	1179	1179	1179	1179	0
82	20240822	180800	26994816	1179	1179	1179	1179	0
83	20240822	180700	26994816	1179	1179	1179	1179	0
84	20240822	180600	26994816	1179	1179	1179	1179	0
85	20240822	180500	26994816	1179	1179	1179	1179	0
86	20240822	180400	26994816	1179	1179	1179	1179	0
87	20240822	180300	26994816	1179	1179	1179	1179	0
88	20240822	180200	26994816	1179	1179	1179	1179	0
89	20240822	180100	26994816	1179	1179	1179	1179	0
90	20240822	180000	26994816	1179	1179	1179	1179	0
91	20240822	175900	26994816	1179	1179	1179	1179	0
92	20240822	175800	26994816	1179	1179	1179	1179	86
93	20240822	175700	26994816	1179	1179	1179	1179	0
94	20240822	175600	26994816	1179	1179	1179	1179	0
95	20240822	175500	26994816	1179	1179	1179	1179	0
96	20240822	175400	26994816	1179	1179	1179	1179	0
97	20240822	175300	26994816	1179	1179	1179	1179	0
98	20240822	175200	26994816	1179	1179	1179	1179	0
99	20240822	175100	26994816	1179	1179	1179	1179	0
100	20240822	175000	26994816	1179	1179	1179	1179	0
101	20240822	174900	26994816	1179	1179	1179	1179	0
102	20240822	174800	26994816	1179	1179	1179	1179	0
103	20240822	174700	26994816	1179	1179	1179	1179	0
104	20240822	174600	26994816	1179	1179	1179	1179	0
105	20240822	174500	26994816	1179	1179	1179	1179	0
106	20240822	174400	26994816	1179	1179	1179	1179	0
107	20240822	174300	26994816	1179	1179	1179	1179	0
108	20240822	174200	26994816	1179	1179	1179	1179	0
109	20240822	174100	26994816	1179	1179	1179	1179	0
110	20240822	174000	26994816	1179	1179	1179	1179	0
111	20240822	173900	26994816	1179	1179	1179	1179	0
112	20240822	173800	26994816	1179	1179	1179	1179	0
113	20240822	173700	26994816	1179	1179	1179	1179	0
114	20240822	173600	26994816	1179	1179	1179	1179	0
115	20240822	173500	26994816	1179	1179	1179	1179	0
116	20240822	173400	26994816	1179	1179	1179	1179	0
117	20240822	173300	26994816	1179	1179	1179	1179	0
118	20240822	173200	26994816	1179	1179	1179	1179	0
119	20240822	173100	26994816	1179	1179	1179	1179	0
120	20240822	173000	26994816	1179	1179	1179	1179	0
121	20240822	172900	26994816	1179	1179	1179	1179	0
122	20240822	172800	26994816	1179	1179	1179	1179	86
123	20240822	172700	26994816	1179	1179	1179	1179	0
124	20240822	172600	26994816	1179	1179	1179	1179	0
125	20240822	172500	26994816	1179	1179	1179	1179	0
126	20240822	172400	26994816	1179	1179	1179	1179	0
127	20240822	172300	26994816	1179	1179	1179	1179	0
128	20240822	172200	26994816	1179	1179	1179	1179	0
129	20240822	172100	26994816	1179	1179	1179	1179	0
130	20240822	172000	26994816	1179	1179	1179	1179	0
131	20240822	171900	26994816	1179	1179	1179	1179	0
132	20240822	171800	26994816	1179	1179	1179	1179	0
133	20240822	171700	26994816	1179	1179	1179	1179	0
134	20240822	171600	26994816	1179	1179	1179	1179	0
135	20240822	171500	26994816	1179	1179	1179	1179	0
136	20240822	171400	26994816	1179	1179	1179	1179	0
137	20240822	171300	26994816	1179	1179	1179	1179	0
138	20240822	171200	26994816	1179	1179	1179	1179	0
139	20240822	171100	26994816	1179	1179	1179	1179	0
140	20240822	171000	26994816	1179	1179	1179	1179	0
141	20240822	170900	26994816	1179	1179	1179	1179	0
142	20240822	170800	26994816	1179	1179	1179	1179	0
143	20240822	170700	26994816	1179	1179	1179	1179	0
144	20240822	170600	26994816	1179	1179	1179	1179	0
145	20240822	170500	26994816	1179	1179	1179	1179	0
146	20240822	170400	26994816	1179	1179	1179	1179	0
147	20240822	170300	26994816	1179	1179	1179	1179	0
148	20240822	170200	26994816	1179	1179	1179	1179	0
149	20240822	170100	26994816	1179	1179	1179	1179	0
150	20240822	170000	26994816	1179	1179	1179	1179	0
151	20240822	165900	26994816	1179	1179	1179	1179	0
152	20240822	165800	26994816	1179	1179	1179	1179	86
153	20240822	165700	26994816	1179	1179	1179	1179	0
154	20240822	165600	26994816	1179	1179	1179	1179	0
155	20240822	165500	26994816	1179	1179	1179	1179	0
156	20240822	165400	26994816	1179	1179	1179	1179	0
157	20240822	165300	26994816	1179	1179	1179	1179	0
158	20240822	165200	26994816	1179	1179	1179	1179	0
159	20240822	165100	26994816	1179	1179	1179	1179	0
160	20240822	165000	26994816	1179	1179	1179	1179	0
161	20240822	164900	26994816	1179	1179	1179	1179	0
162	20240822	164800	26994816	1179	1179	1179	1179	0
163	20240822	164700	26994816	1179	1179	1179	1179	0
164	20240822	164600	26994816	1179	1179	1179	1179	0
165	20240822	164500	26994816	1179	1179	1179	1179	0
166	20240822	164400	26994816	1179	1179	1179	1179	0
167	20240822	164300	26994816	1179	1179	1179	1179	0
168	20240822	164200	26994816	1179	1179	1179	1179	0
169	20240822	164100	26994816	1179	1179	1179	1179	0
170	20240822	164000	26994816	1179	1179	1179	1179	0
171	20240822	163900	26994816	1179	1179	1179	1179	0
172	20240822	163800	26994816	1179	1179	1179	1179	0
173	20240822	163700	26994816	1179	1179	1179	1179	0
174	20240822	163600	26994816	1179	1179	1179	1179	0
175	20240822	163500	26994816	1179	1179	1179	1179	0
176	20240822	163400	26994816	1179	1179	1179	1179	0
177	20240822	163300	26994816	1179	1179	1179	1179	0
178	20240822	163200	26994816	1179	1179	1179	1179	0
179	20240822	163100	26994816	1179	1179	1179	1179	0
180	20240822	163000	26994816	1179	1179	1179	1179	0
181	20240822	162900	26994816	1179	1179	1179	1179	0
182	20240822	162800	26994816	1179	1179	1179	1179	86
183	20240822	162700	26994816	1179	1179	1179	1179	0
184	20240822	162600	26994816	1179	1179	1179	1179	0
185	20240822	162500	26994816	1179	1179	1179	1179	0
186	20240822	162400	26994816	1179	1179	1179	1179	0
187	20240822	162300	26994816	1179	1179	1179	1179	0
188	20240822	162200	26994816	1179	1179	1179	1179	0
189	20240822	162100	26994816	1179	1179	1179	1179	0
190	20240822	162000	26994816	1179	1179	1179	1179	0
191	20240822	161900	26994816	1179	1179	1179	1179	0
192	20240822	161800	26994816	1179	1179	1179	1179	0
193	20240822	161700	26994816	1179	1179	1179	1179	0
194	20240822	161600	26994816	1179	1179	1179	1179	0
195	20240822	161500	26994816	1179	1179	1179	1179	0
196	20240822	161400	26994816	1179	1179	1179	1179	0
197	20240822	161300	26994816	1179	1179	1179	1179	0
198	20240822	161200	26994816	1179	1179	1179	1179	0
199	20240822	161100	26994816	1179	1179	1179	1179	0
200	20240822	161000	26994816	1179	1179	1179	1179	0
201	20240822	160900	26994816	1179	1179	1179	1179	0
202	20240822	160800	26994816	1179	1179	1179	1179	0
203	20240822	160700	26994816	1179	1179	1179	1179	0
204	20240822	160600	26994816	1179	1179	1179	1179	0
205	20240822	160500	26994816	1179	1179	1179	1179	0
206	20240822	160400	26994816	1179	1179	1179	1179	0
207	20240822	160300	26994816	1179	1179	1179	1179	0
208	20240822	160200	26994816	1179	1179	1179	1179	0
209	20240822	160100	26994816	1179	1179	1179	1179	0
210	20240822	160000	26994816	1179	1179	1179	1179	0
211	20240822	155900	26994816	1179	1179	1179	1179	0
212	20240822	155800	26994816	1179	1179	1179	1179	86
213	20240822	155700	26994816	1179	1179	1179	1179	0
214	20240822	155600	26994816	1179	1179	1179	1179	0
215	20240822	155500	26994816	1179	1179	1179	1179	0
216	20240822	155400	26994816	1179	1179	1179	1179	0
217	20240822	155300	26994816	1179	1179	1179	1179	0
218	20240822	155200	26994816	1179	1179	1179	1179	0
219	20240822	155100	26994816	1179	1179	1179	1179	0
220	20240822	155000	26994816	1179	1179	1179	1179	0
221	20240822	154900	26994816	1179	1179	1179	1179	0
222	20240822	154800	26994816	1179	1179	1179	1179	0
223	20240822	154700	26994816	1179	1179	1179	1179	0
224	20240822	154600	26994816	1179	1179	1179	1179	0
225	20240822	154500	26994816	1179	1179	1179	1179	0
226	20240822	154400	26994816	1179	1179	1179	1179	0
227	20240822	154300	26994816	1179	1179	1179	1179	0
228	20240822	154200	26994816	1179	1179	1179	1179	0
229	20240822	154100	26994816	1179	1179	1179	1179	0
230	20240822	154000	26994816	1179	1179	1179	1179	0
231	20240822	153900	26994816	1179	1179	1179	1179	0
232	20240822	153800	26994816	1179	1179	1179	1179	0
233	20240822	153700	26994816	1179	1179	1179	1179	0
234	20240822	153600	26994816	1179	1179	1179	1179	0
235	20240822	153500	26994816	1179	1179	1179	1179	0
236	20240822	153400	26994816	1179	1179	1179	1179	0
237	20240822	153300	26994816	1179	1179	1179	1179	0
238	20240822	153200	26994816	1179	1179	1179	1179	0
239	20240822	153100	26994816	1179	1179	1179	1179	0
240	20240822	153000	26994816	1179	1179	1179	1179	86
241	20240822	152900	26893422	1170	1170	1170	1170	0
242	20240822	152800	26893422	1170	1170	1170	1170	0
243	20240822	152700	26893422	1170	1170	1170	1170	0
244	20240822	152600	26893422	1170	1170	1170	1170	0
245	20240822	152500	26893422	1170	1170	1170	1170	0
246	20240822	152400	26893422	1170	1170	1170	1170	0
247	20240822	152300	26893422	1170	1170	1170	1170	0
248	20240822	152200	26893422	1170	1170	1170	1170	0
249	20240822	152100	26893422	1170	1170	1170	1170	0
250	20240822	152000	26893422	1170	1170	1170	1170	0
251	20240822	151900	26893422	1170	1160	1170	1160	1800
252	20240822	151800	24802967	1160	1160	1160	1160	0
253	20240822	151700	24802967	1160	1160	1160	1160	0
254	20240822	151600	24802967	1160	1160	1160	1160	0
255	20240822	151500	24802967	1160	1160	1160	1160	0
256	20240822	151400	24802967	1160	1160	1160	1160	0
257	20240822	151300	24802967	1160	1160	1160	1160	10
258	20240822	151200	24791367	1158	1158	1158	1158	0
259	20240822	151100	24791367	1158	1156	1158	1155	1889
260	20240822	151000	22609479	1161	1161	1161	1161	0
261	20240822	150900	22609479	1161	1161	1161	1161	0
262	20240822	150800	22609479	1161	1161	1161	1161	0
263	20240822	150700	22609479	1161	1161	1161	1161	0
264	20240822	150600	22609479	1161	1161	1161	1161	0
265	20240822	150500	22609479	1161	1161	1161	1161	0
266	20240822	150400	22609479	1161	1161	1161	1161	0
267	20240822	150300	22609479	1161	1161	1161	1161	0
268	20240822	150200	22609479	1161	1161	1161	1161	0
269	20240822	150100	22609479	1161	1161	1161	1161	0
270	20240822	150000	22609479	1161	1161	1161	1161	0
271	20240822	145900	22609479	1161	1161	1161	1161	0
272	20240822	145800	22609479	1161	1161	1161	1161	0
273	20240822	145700	22609479	1161	1161	1161	1161	0
274	20240822	145600	22609479	1161	1161	1161	1161	0
275	20240822	145500	22609479	1161	1161	1161	1161	0
276	20240822	145400	22609479	1161	1161	1161	1161	0
277	20240822	145300	22609479	1161	1161	1161	1161	433
278	20240822	145200	22106766	1162	1162	1162	1162	0
279	20240822	145100	22106766	1162	1162	1162	1162	0
280	20240822	145000	22106766	1162	1162	1162	1162	0
281	20240822	144900	22106766	1162	1162	1162	1162	0
282	20240822	144800	22106766	1162	1162	1162	1162	0
283	20240822	144700	22106766	1162	1162	1162	1162	0
284	20240822	144600	22106766	1162	1162	1162	1162	0
285	20240822	144500	22106766	1162	1162	1162	1162	0
286	20240822	144400	22106766	1162	1162	1162	1162	0
287	20240822	144300	22106766	1162	1162	1162	1162	0
288	20240822	144200	22106766	1162	1162	1162	1162	0
289	20240822	144100	22106766	1162	1162	1162	1162	0
290	20240822	144000	22106766	1162	1162	1162	1162	0
291	20240822	143900	22106766	1162	1162	1162	1162	0
292	20240822	143800	22106766	1162	1162	1162	1162	0
293	20240822	143700	22106766	1162	1162	1162	1162	0
294	20240822	143600	22106766	1162	1162	1162	1162	0
295	20240822	143500	22106766	1162	1162	1162	1162	0
296	20240822	143400	22106766	1162	1162	1162	1162	0
297	20240822	143300	22106766	1162	1162	1162	1162	0
298	20240822	143200	22106766	1162	1162	1162	1162	0
299	20240822	143100	22106766	1162	1162	1162	1162	0
300	20240822	143000	22106766	1162	1162	1162	1162	0
301	20240822	142900	22106766	1162	1162	1162	1162	0
302	20240822	142800	22106766	1162	1162	1162	1162	0
303	20240822	142700	22106766	1162	1162	1162	1162	0
304	20240822	142600	22106766	1162	1162	1162	1162	0
305	20240822	142500	22106766	1162	1162	1162	1162	0
306	20240822	142400	22106766	1162	1162	1162	1162	0
307	20240822	142300	22106766	1162	1162	1162	1162	0
308	20240822	142200	22106766	1162	1162	1162	1162	0
309	20240822	142100	22106766	1162	1162	1162	1162	0
310	20240822	142000	22106766	1162	1162	1162	1162	0
311	20240822	141900	22106766	1162	1162	1162	1162	0
312	20240822	141800	22106766	1162	1162	1162	1162	0
313	20240822	141700	22106766	1162	1162	1162	1162	0
314	20240822	141600	22106766	1162	1162	1162	1162	0
315	20240822	141500	22106766	1162	1162	1162	1162	0
316	20240822	141400	22106766	1162	1162	1162	1162	0
317	20240822	141300	22106766	1162	1162	1162	1162	0
318	20240822	141200	22106766	1162	1162	1162	1162	0
319	20240822	141100	22106766	1162	1162	1162	1162	0
320	20240822	141000	22106766	1162	1162	1162	1162	0
321	20240822	140900	22106766	1162	1162	1162	1162	0
322	20240822	140800	22106766	1162	1162	1162	1162	0
323	20240822	140700	22106766	1162	1162	1162	1162	0
324	20240822	140600	22106766	1162	1162	1162	1162	0
325	20240822	140500	22106766	1162	1162	1162	1162	0
326	20240822	140400	22106766	1162	1162	1162	1162	0
327	20240822	140300	22106766	1162	1162	1162	1162	0
328	20240822	140200	22106766	1162	1162	1162	1162	0
329	20240822	140100	22106766	1162	1162	1162	1162	0
330	20240822	140000	22106766	1162	1162	1162	1162	0
331	20240822	135900	22106766	1162	1162	1162	1162	0
332	20240822	135800	22106766	1162	1162	1162	1162	0
333	20240822	135700	22106766	1162	1162	1162	1162	0
334	20240822	135600	22106766	1162	1162	1162	1162	0
335	20240822	135500	22106766	1162	1159	1162	1159	1500
336	20240822	135400	20366327	1155	1153	1155	1153	1324
337	20240822	135300	18839555	1153	1153	1153	1153	0
338	20240822	135200	18839555	1153	1153	1153	1153	0
339	20240822	135100	18839555	1153	1153	1153	1153	300
340	20240822	135000	18493655	1153	1153	1153	1153	173
341	20240822	134900	18294186	1153	1153	1153	1153	0
342	20240822	134800	18294186	1153	1153	1153	1153	0
343	20240822	134700	18294186	1153	1153	1153	1153	0
344	20240822	134600	18294186	1153	1153	1153	1153	0
345	20240822	134500	18294186	1153	1153	1153	1153	0
346	20240822	134400	18294186	1153	1153	1153	1153	0
347	20240822	134300	18294186	1153	1153	1153	1153	0
348	20240822	134200	18294186	1153	1153	1153	1153	61
349	20240822	134100	18223853	1153	1153	1153	1153	0
350	20240822	134000	18223853	1153	1153	1153	1153	0
351	20240822	133900	18223853	1153	1153	1153	1153	0
352	20240822	133800	18223853	1153	1153	1153	1153	0
353	20240822	133700	18223853	1153	1153	1153	1153	0
354	20240822	133600	18223853	1153	1153	1153	1153	0
355	20240822	133500	18223853	1153	1153	1153	1153	0
356	20240822	133400	18223853	1153	1153	1153	1153	0
357	20240822	133300	18223853	1153	1153	1153	1153	0
358	20240822	133200	18223853	1153	1153	1153	1153	0
359	20240822	133100	18223853	1153	1153	1153	1153	0
360	20240822	133000	18223853	1153	1153	1153	1153	0
361	20240822	132900	18223853	1153	1153	1153	1153	0
362	20240822	132800	18223853	1153	1153	1153	1153	0
363	20240822	132700	18223853	1153	1153	1153	1153	0
364	20240822	132600	18223853	1153	1153	1153	1153	0
365	20240822	132500	18223853	1153	1152	1153	1152	251
366	20240822	132400	17934700	1152	1152	1152	1152	0
367	20240822	132300	17934700	1152	1152	1152	1152	0
368	20240822	132200	17934700	1152	1152	1152	1152	20
369	20240822	132100	17911660	1151	1151	1151	1151	0
370	20240822	132000	17911660	1151	1151	1151	1151	0
371	20240822	131900	17911660	1151	1151	1151	1151	500
372	20240822	131800	17336160	1153	1153	1153	1153	0
373	20240822	131700	17336160	1153	1153	1153	1153	0
374	20240822	131600	17336160	1153	1153	1153	1153	0
375	20240822	131500	17336160	1153	1153	1153	1153	0
376	20240822	131400	17336160	1153	1153	1153	1153	0
377	20240822	131300	17336160	1153	1153	1153	1153	0
378	20240822	131200	17336160	1153	1153	1153	1153	0
379	20240822	131100	17336160	1153	1153	1153	1153	0
380	20240822	131000	17336160	1153	1153	1153	1153	0
381	20240822	130900	17336160	1153	1153	1153	1153	0
382	20240822	130800	17336160	1153	1153	1153	1153	0
383	20240822	130700	17336160	1153	1153	1153	1153	0
384	20240822	130600	17336160	1153	1153	1153	1153	0
385	20240822	130500	17336160	1153	1153	1153	1153	0
386	20240822	130400	17336160	1153	1153	1153	1153	0
387	20240822	130300	17336160	1153	1153	1153	1153	0
388	20240822	130200	17336160	1153	1153	1153	1153	0
389	20240822	130100	17336160	1153	1153	1153	1153	0
390	20240822	130000	17336160	1153	1153	1153	1153	0
391	20240822	125900	17336160	1153	1153	1153	1153	1
392	20240822	125800	17335007	1151	1151	1151	1151	0
393	20240822	125700	17335007	1151	1151	1151	1151	0
394	20240822	125600	17335007	1151	1151	1151	1151	0
395	20240822	125500	17335007	1151	1151	1151	1151	0
396	20240822	125400	17335007	1151	1151	1151	1151	0
397	20240822	125300	17335007	1151	1151	1151	1151	0
398	20240822	125200	17335007	1151	1151	1151	1151	0
399	20240822	125100	17335007	1151	1151	1151	1151	0
400	20240822	125000	17335007	1151	1151	1151	1151	0
401	20240822	124900	17335007	1151	1151	1151	1151	0
402	20240822	124800	17335007	1151	1151	1151	1151	0
403	20240822	124700	17335007	1151	1151	1151	1151	0
404	20240822	124600	17335007	1151	1151	1151	1151	0
405	20240822	124500	17335007	1151	1151	1151	1151	0
406	20240822	124400	17335007	1151	1151	1151	1151	0
407	20240822	124300	17335007	1151	1151	1151	1151	0
408	20240822	124200	17335007	1151	1151	1151	1151	0
409	20240822	124100	17335007	1151	1151	1151	1151	0
410	20240822	124000	17335007	1151	1151	1151	1151	0
411	20240822	123900	17335007	1151	1151	1151	1151	0
412	20240822	123800	17335007	1151	1151	1151	1151	0
413	20240822	123700	17335007	1151	1151	1151	1151	0
414	20240822	123600	17335007	1151	1151	1151	1151	0
415	20240822	123500	17335007	1151	1151	1151	1151	0
416	20240822	123400	17335007	1151	1151	1151	1151	0
417	20240822	123300	17335007	1151	1151	1151	1151	0
418	20240822	123200	17335007	1151	1151	1151	1151	0
419	20240822	123100	17335007	1151	1151	1151	1151	1
420	20240822	123000	17333856	1153	1153	1153	1153	0
421	20240822	122900	17333856	1153	1153	1153	1153	0
422	20240822	122800	17333856	1153	1153	1153	1153	0
423	20240822	122700	17333856	1153	1153	1153	1153	0
424	20240822	122600	17333856	1153	1153	1153	1153	0
425	20240822	122500	17333856	1153	1153	1153	1153	0
426	20240822	122400	17333856	1153	1153	1153	1153	0
427	20240822	122300	17333856	1153	1153	1153	1153	0
428	20240822	122200	17333856	1153	1153	1153	1153	0
429	20240822	122100	17333856	1153	1153	1153	1153	0
430	20240822	122000	17333856	1153	1153	1153	1153	0
431	20240822	121900	17333856	1153	1153	1153	1153	0
432	20240822	121800	17333856	1153	1153	1153	1153	0
433	20240822	121700	17333856	1153	1153	1153	1153	0
434	20240822	121600	17333856	1153	1153	1153	1153	0
435	20240822	121500	17333856	1153	1153	1153	1153	0
436	20240822	121400	17333856	1153	1153	1153	1153	0
437	20240822	121300	17333856	1153	1153	1153	1153	0
438	20240822	121200	17333856	1153	1153	1153	1153	0
439	20240822	121100	17333856	1153	1153	1153	1153	0
440	20240822	121000	17333856	1153	1153	1153	1153	0
441	20240822	120900	17333856	1153	1153	1153	1153	0
442	20240822	120800	17333856	1153	1153	1153	1153	0
443	20240822	120700	17333856	1153	1153	1153	1153	0
444	20240822	120600	17333856	1153	1153	1153	1153	1
445	20240822	120500	17332703	1151	1151	1151	1151	0
446	20240822	120400	17332703	1151	1151	1151	1151	0
447	20240822	120300	17332703	1151	1151	1151	1151	318
448	20240822	120200	16966685	1151	1151	1151	1151	30
449	20240822	120100	16932155	1151	1151	1151	1151	0
450	20240822	120000	16932155	1151	1151	1151	1151	0
451	20240822	115900	16932155	1151	1151	1151	1151	0
452	20240822	115800	16932155	1151	1151	1151	1151	0
453	20240822	115700	16932155	1151	1151	1151	1151	0
454	20240822	115600	16932155	1151	1151	1151	1151	0
455	20240822	115500	16932155	1151	1151	1151	1151	0
456	20240822	115400	16932155	1151	1151	1151	1151	0
457	20240822	115300	16932155	1151	1151	1151	1151	2
458	20240822	115200	16929853	1151	1151	1151	1151	1
459	20240822	115100	16928702	1151	1151	1151	1151	0
460	20240822	115000	16928702	1151	1151	1151	1151	0
461	20240822	114900	16928702	1151	1151	1151	1151	0
462	20240822	114800	16928702	1151	1151	1151	1151	0
463	20240822	114700	16928702	1151	1151	1151	1151	0
464	20240822	114600	16928702	1151	1151	1151	1151	0
465	20240822	114500	16928702	1151	1151	1151	1151	0
466	20240822	114400	16928702	1151	1151	1151	1151	0
467	20240822	114300	16928702	1151	1151	1151	1151	50
468	20240822	114200	16871152	1153	1153	1153	1153	51
469	20240822	114100	16812349	1151	1151	1151	1151	0
470	20240822	114000	16812349	1151	1151	1151	1151	40
471	20240822	113900	16766309	1150	1150	1150	1150	0
472	20240822	113800	16766309	1150	1150	1150	1150	0
473	20240822	113700	16766309	1150	1150	1150	1150	2
474	20240822	113600	16764009	1153	1153	1153	1153	0
475	20240822	113500	16764009	1153	1153	1153	1153	0
476	20240822	113400	16764009	1153	1153	1153	1153	0
477	20240822	113300	16764009	1153	1153	1153	1153	0
478	20240822	113200	16764009	1153	1153	1153	1153	0
479	20240822	113100	16764009	1153	1153	1153	1153	0
480	20240822	113000	16764009	1153	1153	1153	1153	0
481	20240822	112900	16764009	1153	1153	1153	1153	0
482	20240822	112800	16764009	1153	1153	1153	1153	0
483	20240822	112700	16764009	1153	1153	1153	1153	0
484	20240822	112600	16764009	1153	1153	1153	1153	0
485	20240822	112500	16764009	1153	1153	1153	1153	0
486	20240822	112400	16764009	1153	1153	1153	1153	0
487	20240822	112300	16764009	1153	1153	1153	1153	1
488	20240822	112200	16762856	1150	1150	1150	1150	0
489	20240822	112100	16762856	1150	1150	1150	1150	100
490	20240822	112000	16647856	1153	1153	1153	1153	0
491	20240822	111900	16647856	1153	1153	1153	1153	0
492	20240822	111800	16647856	1153	1153	1153	1153	0
493	20240822	111700	16647856	1153	1153	1153	1153	0
494	20240822	111600	16647856	1153	1153	1153	1153	0
495	20240822	111500	16647856	1153	1153	1153	1153	1
496	20240822	111400	16646703	1151	1151	1151	1151	3
497	20240822	111300	16643250	1151	1151	1151	1151	0
498	20240822	111200	16643250	1151	1151	1151	1151	0
499	20240822	111100	16643250	1151	1151	1151	1151	0
500	20240822	111000	16643250	1151	1151	1151	1151	0
501	20240822	110900	16643250	1151	1151	1151	1151	0
502	20240822	110800	16643250	1151	1151	1151	1151	126
503	20240822	110700	16498224	1151	1152	1152	1151	146
504	20240822	110600	16330135	1153	1153	1153	1153	0
505	20240822	110500	16330135	1153	1153	1153	1153	0
506	20240822	110400	16330135	1153	1153	1153	1153	0
507	20240822	110300	16330135	1153	1153	1153	1153	0
508	20240822	110200	16330135	1153	1153	1153	1153	0
509	20240822	110100	16330135	1153	1153	1153	1153	68
510	20240822	110000	16251731	1154	1154	1154	1154	0
511	20240822	105900	16251731	1154	1154	1154	1154	12
512	20240822	105800	16237883	1154	1154	1154	1154	0
513	20240822	105700	16237883	1154	1154	1154	1154	0
514	20240822	105600	16237883	1154	1154	1154	1154	0
515	20240822	105500	16237883	1154	1154	1154	1154	0
516	20240822	105400	16237883	1154	1154	1154	1154	0
517	20240822	105300	16237883	1154	1154	1154	1154	0
518	20240822	105200	16237883	1154	1154	1154	1154	15
519	20240822	105100	16220573	1160	1160	1160	1160	0
520	20240822	105000	16220573	1160	1160	1160	1160	0
521	20240822	104900	16220573	1160	1160	1160	1160	0
522	20240822	104800	16220573	1160	1160	1160	1160	0
523	20240822	104700	16220573	1160	1160	1160	1160	0
524	20240822	104600	16220573	1160	1160	1160	1160	0
525	20240822	104500	16220573	1160	1160	1160	1160	1
526	20240822	104400	16219413	1154	1154	1154	1154	0
527	20240822	104300	16219413	1154	1156	1156	1154	2500
528	20240822	104200	13331655	1157	1157	1157	1157	4
529	20240822	104100	13327027	1156	1156	1156	1156	0
530	20240822	104000	13327027	1156	1156	1156	1156	0
531	20240822	103900	13327027	1156	1156	1156	1156	0
532	20240822	103800	13327027	1156	1156	1156	1156	0
533	20240822	103700	13327027	1156	1156	1156	1156	0
534	20240822	103600	13327027	1156	1156	1156	1156	0
535	20240822	103500	13327027	1156	1156	1156	1156	0
536	20240822	103400	13327027	1156	1156	1156	1156	0
537	20240822	103300	13327027	1156	1156	1156	1156	0
538	20240822	103200	13327027	1156	1156	1156	1156	50
539	20240822	103100	13269227	1156	1156	1156	1156	0
540	20240822	103000	13269227	1156	1156	1156	1156	0
541	20240822	102900	13269227	1156	1156	1156	1156	0
542	20240822	102800	13269227	1156	1156	1156	1156	0
543	20240822	102700	13269227	1156	1156	1156	1156	0
544	20240822	102600	13269227	1156	1156	1156	1156	0
545	20240822	102500	13269227	1156	1156	1156	1156	0
546	20240822	102400	13269227	1156	1156	1156	1156	0
547	20240822	102300	13269227	1156	1156	1156	1156	0
548	20240822	102200	13269227	1156	1156	1156	1156	0
549	20240822	102100	13269227	1156	1156	1156	1156	0
550	20240822	102000	13269227	1156	1156	1156	1156	0
551	20240822	101900	13269227	1156	1156	1156	1156	0
552	20240822	101800	13269227	1156	1156	1156	1156	0
553	20240822	101700	13269227	1156	1156	1156	1156	0
554	20240822	101600	13269227	1156	1156	1156	1156	0
555	20240822	101500	13269227	1156	1156	1156	1156	0
556	20240822	101400	13269227	1156	1156	1156	1156	0
557	20240822	101300	13269227	1156	1156	1156	1156	0
558	20240822	101200	13269227	1156	1156	1156	1156	1000
559	20240822	101100	12113227	1157	1157	1157	1157	0
560	20240822	101000	12113227	1157	1157	1157	1157	0
561	20240822	100900	12113227	1157	1157	1157	1157	0
562	20240822	100800	12113227	1157	1157	1157	1157	0
563	20240822	100700	12113227	1157	1157	1157	1157	0
564	20240822	100600	12113227	1157	1157	1157	1157	0
565	20240822	100500	12113227	1157	1157	1157	1157	93
566	20240822	100400	12005626	1156	1156	1156	1156	0
567	20240822	100300	12005626	1156	1156	1156	1156	7
568	20240822	100200	11997534	1157	1157	1157	1157	520
569	20240822	100100	11395894	1160	1160	1160	1160	0
570	20240822	100000	11395894	1160	1160	1160	1160	0
571	20240822	095900	11395894	1160	1160	1160	1160	0
572	20240822	095800	11395894	1160	1160	1160	1160	0
573	20240822	095700	11395894	1160	1160	1160	1160	0
574	20240822	095600	11395894	1160	1160	1160	1160	0
575	20240822	095500	11395894	1160	1160	1160	1160	0
576	20240822	095400	11395894	1160	1160	1160	1160	0
577	20240822	095300	11395894	1160	1160	1160	1160	0
578	20240822	095200	11395894	1160	1160	1160	1160	0
579	20240822	095100	11395894	1160	1160	1160	1160	0
580	20240822	095000	11395894	1160	1160	1160	1160	0
581	20240822	094900	11395894	1160	1160	1160	1160	0
582	20240822	094800	11395894	1160	1160	1160	1160	0
583	20240822	094700	11395894	1160	1160	1160	1160	0
584	20240822	094600	11395894	1160	1160	1160	1160	0
585	20240822	094500	11395894	1160	1160	1160	1160	0
586	20240822	094400	11395894	1160	1160	1160	1160	0
587	20240822	094300	11395894	1160	1160	1160	1160	1
588	20240822	094200	11394734	1159	1159	1159	1159	0
589	20240822	094100	11394734	1159	1159	1159	1159	9000
590	20240822	094000	963734	1160	1160	1160	1160	0
591	20240822	093900	963734	1160	1160	1160	1160	0
592	20240822	093800	963734	1160	1160	1160	1160	0
593	20240822	093700	963734	1160	1160	1160	1160	0
594	20240822	093600	963734	1160	1160	1160	1160	0
595	20240822	093500	963734	1160	1160	1160	1160	0
596	20240822	093400	963734	1160	1160	1160	1160	0
597	20240822	093300	963734	1160	1160	1160	1160	1
598	20240822	093200	962574	1159	1159	1159	1159	0
599	20240822	093100	962574	1159	1159	1159	1159	0
600	20240822	093000	962574	1159	1159	1159	1159	0
601	20240822	092900	962574	1159	1159	1159	1159	192
602	20240822	092800	740046	1159	1157	1159	1157	12
603	20240822	092700	726160	1160	1160	1160	1160	0
604	20240822	092600	726160	1160	1160	1160	1160	0
605	20240822	092500	726160	1160	1160	1160	1160	0
606	20240822	092400	726160	1160	1160	1160	1160	0
607	20240822	092300	726160	1160	1160	1160	1160	0
608	20240822	092200	726160	1160	1160	1160	1160	0
609	20240822	092100	726160	1160	1160	1160	1160	0
610	20240822	092000	726160	1160	1160	1160	1160	0
611	20240822	091900	726160	1160	1160	1160	1160	0
612	20240822	091800	726160	1160	1160	1160	1160	0
613	20240822	091700	726160	1160	1160	1160	1160	0
614	20240822	091600	726160	1160	1160	1160	1160	0
615	20240822	091500	726160	1160	1160	1160	1160	0
616	20240822	091400	726160	1160	1160	1160	1160	0
617	20240822	091300	726160	1160	1160	1160	1160	0
618	20240822	091200	726160	1160	1160	1160	1160	0
619	20240822	091100	726160	1160	1160	1160	1160	0
620	20240822	091000	726160	1160	1160	1160	1160	0
621	20240822	090900	726160	1160	1160	1160	1160	500
622	20240822	090800	146160	1160	1160	1160	1160	0
623	20240822	090700	146160	1160	1160	1160	1160	0
624	20240822	090600	146160	1160	1160	1160	1160	0
625	20240822	090500	146160	1160	1160	1160	1160	0
626	20240822	090400	146160	1160	1160	1160	1160	0
627	20240822	090300	146160	1160	1160	1160	1160	0
628	20240822	090200	146160	1160	1160	1160	1160	0
629	20240822	090100	146160	1160	1160	1160	1160	0
630	20240822	090000	146160	1160	1160	1160	1160	126