KissMeData/452260/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,213800,3428671803,1509,1509,1509,1509,55835
20240829,213700,3428671803,1509,1509,1509,1509,0
20240829,213600,3428671803,1509,1509,1509,1509,0
20240829,213500,3428671803,1509,1509,1509,1509,0
20240829,213400,3428671803,1509,1509,1509,1509,0
20240829,213300,3428671803,1509,1509,1509,1509,0
20240829,213200,3428671803,1509,1509,1509,1509,0
20240829,213100,3428671803,1509,1509,1509,1509,0
20240829,213000,3428671803,1509,1509,1509,1509,0
20240829,212900,3428671803,1509,1509,1509,1509,0
20240829,212800,3428671803,1509,1509,1509,1509,0
20240829,212700,3428671803,1509,1509,1509,1509,0
20240829,212600,3428671803,1509,1509,1509,1509,0
20240829,212500,3428671803,1509,1509,1509,1509,0
20240829,212400,3428671803,1509,1509,1509,1509,0
20240829,212300,3428671803,1509,1509,1509,1509,0
20240829,212200,3428671803,1509,1509,1509,1509,0
20240829,212100,3428671803,1509,1509,1509,1509,0
20240829,212000,3428671803,1509,1509,1509,1509,0
20240829,211900,3428671803,1509,1509,1509,1509,0
20240829,211800,3428671803,1509,1509,1509,1509,0
20240829,211700,3428671803,1509,1509,1509,1509,0
20240829,211600,3428671803,1509,1509,1509,1509,0
20240829,211500,3428671803,1509,1509,1509,1509,0
20240829,211400,3428671803,1509,1509,1509,1509,0
20240829,211300,3428671803,1509,1509,1509,1509,0
20240829,211200,3428671803,1509,1509,1509,1509,0
20240829,211100,3428671803,1509,1509,1509,1509,0
20240829,211000,3428671803,1509,1509,1509,1509,0
20240829,210900,3428671803,1509,1509,1509,1509,0
20240829,210800,3428671803,1509,1509,1509,1509,55835
20240829,210700,3428671803,1509,1509,1509,1509,0
20240829,210600,3428671803,1509,1509,1509,1509,0
20240829,210500,3428671803,1509,1509,1509,1509,0
20240829,210400,3428671803,1509,1509,1509,1509,0
20240829,210300,3428671803,1509,1509,1509,1509,0
20240829,210200,3428671803,1509,1509,1509,1509,0
20240829,210100,3428671803,1509,1509,1509,1509,0
20240829,210000,3428671803,1509,1509,1509,1509,0
20240829,205900,3428671803,1509,1509,1509,1509,0
20240829,205800,3428671803,1509,1509,1509,1509,0
20240829,205700,3428671803,1509,1509,1509,1509,0
20240829,205600,3428671803,1509,1509,1509,1509,0
20240829,205500,3428671803,1509,1509,1509,1509,0
20240829,205400,3428671803,1509,1509,1509,1509,0
20240829,205300,3428671803,1509,1509,1509,1509,0
20240829,205200,3428671803,1509,1509,1509,1509,0
20240829,205100,3428671803,1509,1509,1509,1509,0
20240829,205000,3428671803,1509,1509,1509,1509,0
20240829,204900,3428671803,1509,1509,1509,1509,0
20240829,204800,3428671803,1509,1509,1509,1509,0
20240829,204700,3428671803,1509,1509,1509,1509,0
20240829,204600,3428671803,1509,1509,1509,1509,0
20240829,204500,3428671803,1509,1509,1509,1509,0
20240829,204400,3428671803,1509,1509,1509,1509,0
20240829,204300,3428671803,1509,1509,1509,1509,0
20240829,204200,3428671803,1509,1509,1509,1509,0
20240829,204100,3428671803,1509,1509,1509,1509,0
20240829,204000,3428671803,1509,1509,1509,1509,0
20240829,203900,3428671803,1509,1509,1509,1509,0
20240829,203800,3428671803,1509,1509,1509,1509,55835
20240829,203700,3428671803,1509,1509,1509,1509,0
20240829,203600,3428671803,1509,1509,1509,1509,0
20240829,203500,3428671803,1509,1509,1509,1509,0
20240829,203400,3428671803,1509,1509,1509,1509,0
20240829,203300,3428671803,1509,1509,1509,1509,0
20240829,203200,3428671803,1509,1509,1509,1509,0
20240829,203100,3428671803,1509,1509,1509,1509,0
20240829,203000,3428671803,1509,1509,1509,1509,0
20240829,202900,3428671803,1509,1509,1509,1509,0
20240829,202800,3428671803,1509,1509,1509,1509,0
20240829,202700,3428671803,1509,1509,1509,1509,0
20240829,202600,3428671803,1509,1509,1509,1509,0
20240829,202500,3428671803,1509,1509,1509,1509,0
20240829,202400,3428671803,1509,1509,1509,1509,0
20240829,202300,3428671803,1509,1509,1509,1509,0
20240829,202200,3428671803,1509,1509,1509,1509,0
20240829,202100,3428671803,1509,1509,1509,1509,0
20240829,202000,3428671803,1509,1509,1509,1509,0
20240829,201900,3428671803,1509,1509,1509,1509,0
20240829,201800,3428671803,1509,1509,1509,1509,0
20240829,201700,3428671803,1509,1509,1509,1509,0
20240829,201600,3428671803,1509,1509,1509,1509,0
20240829,201500,3428671803,1509,1509,1509,1509,0
20240829,201400,3428671803,1509,1509,1509,1509,0
20240829,201300,3428671803,1509,1509,1509,1509,0
20240829,201200,3428671803,1509,1509,1509,1509,0
20240829,201100,3428671803,1509,1509,1509,1509,0
20240829,201000,3428671803,1509,1509,1509,1509,0
20240829,200900,3428671803,1509,1509,1509,1509,0
20240829,200800,3428671803,1509,1509,1509,1509,55835
20240829,200700,3428671803,1509,1509,1509,1509,0
20240829,200600,3428671803,1509,1509,1509,1509,0
20240829,200500,3428671803,1509,1509,1509,1509,0
20240829,200400,3428671803,1509,1509,1509,1509,0
20240829,200300,3428671803,1509,1509,1509,1509,0
20240829,200200,3428671803,1509,1509,1509,1509,0
20240829,200100,3428671803,1509,1509,1509,1509,0
20240829,200000,3428671803,1509,1509,1509,1509,0
20240829,195900,3428671803,1509,1509,1509,1509,0
20240829,195800,3428671803,1509,1509,1509,1509,0
20240829,195700,3428671803,1509,1509,1509,1509,0
20240829,195600,3428671803,1509,1509,1509,1509,0
20240829,195500,3428671803,1509,1509,1509,1509,0
20240829,195400,3428671803,1509,1509,1509,1509,0
20240829,195300,3428671803,1509,1509,1509,1509,0
20240829,195200,3428671803,1509,1509,1509,1509,0
20240829,195100,3428671803,1509,1509,1509,1509,0
20240829,195000,3428671803,1509,1509,1509,1509,0
20240829,194900,3428671803,1509,1509,1509,1509,0
20240829,194800,3428671803,1509,1509,1509,1509,0
20240829,194700,3428671803,1509,1509,1509,1509,0
20240829,194600,3428671803,1509,1509,1509,1509,0
20240829,194500,3428671803,1509,1509,1509,1509,0
20240829,194400,3428671803,1509,1509,1509,1509,0
20240829,194300,3428671803,1509,1509,1509,1509,0
20240829,194200,3428671803,1509,1509,1509,1509,0
20240829,194100,3428671803,1509,1509,1509,1509,0
20240829,194000,3428671803,1509,1509,1509,1509,0
20240829,193900,3428671803,1509,1509,1509,1509,0
20240829,193800,3428671803,1509,1509,1509,1509,55835
20240829,193700,3428671803,1509,1509,1509,1509,0
20240829,193600,3428671803,1509,1509,1509,1509,0
20240829,193500,3428671803,1509,1509,1509,1509,0
20240829,193400,3428671803,1509,1509,1509,1509,0
20240829,193300,3428671803,1509,1509,1509,1509,0
20240829,193200,3428671803,1509,1509,1509,1509,0
20240829,193100,3428671803,1509,1509,1509,1509,0
20240829,193000,3428671803,1509,1509,1509,1509,0
20240829,192900,3428671803,1509,1509,1509,1509,0
20240829,192800,3428671803,1509,1509,1509,1509,0
20240829,192700,3428671803,1509,1509,1509,1509,0
20240829,192600,3428671803,1509,1509,1509,1509,0
20240829,192500,3428671803,1509,1509,1509,1509,0
20240829,192400,3428671803,1509,1509,1509,1509,0
20240829,192300,3428671803,1509,1509,1509,1509,0
20240829,192200,3428671803,1509,1509,1509,1509,0
20240829,192100,3428671803,1509,1509,1509,1509,0
20240829,192000,3428671803,1509,1509,1509,1509,0
20240829,191900,3428671803,1509,1509,1509,1509,0
20240829,191800,3428671803,1509,1509,1509,1509,0
20240829,191700,3428671803,1509,1509,1509,1509,0
20240829,191600,3428671803,1509,1509,1509,1509,0
20240829,191500,3428671803,1509,1509,1509,1509,0
20240829,191400,3428671803,1509,1509,1509,1509,0
20240829,191300,3428671803,1509,1509,1509,1509,0
20240829,191200,3428671803,1509,1509,1509,1509,0
20240829,191100,3428671803,1509,1509,1509,1509,0
20240829,191000,3428671803,1509,1509,1509,1509,0
20240829,190900,3428671803,1509,1509,1509,1509,0
20240829,190800,3428671803,1509,1509,1509,1509,55835
20240829,190700,3428671803,1509,1509,1509,1509,0
20240829,190600,3428671803,1509,1509,1509,1509,0
20240829,190500,3428671803,1509,1509,1509,1509,0
20240829,190400,3428671803,1509,1509,1509,1509,0
20240829,190300,3428671803,1509,1509,1509,1509,0
20240829,190200,3428671803,1509,1509,1509,1509,0
20240829,190100,3428671803,1509,1509,1509,1509,0
20240829,190000,3428671803,1509,1509,1509,1509,0
20240829,185900,3428671803,1509,1509,1509,1509,0
20240829,185800,3428671803,1509,1509,1509,1509,0
20240829,185700,3428671803,1509,1509,1509,1509,0
20240829,185600,3428671803,1509,1509,1509,1509,0
20240829,185500,3428671803,1509,1509,1509,1509,0
20240829,185400,3428671803,1509,1509,1509,1509,0
20240829,185300,3428671803,1509,1509,1509,1509,0
20240829,185200,3428671803,1509,1509,1509,1509,0
20240829,185100,3428671803,1509,1509,1509,1509,0
20240829,185000,3428671803,1509,1509,1509,1509,0
20240829,184900,3428671803,1509,1509,1509,1509,0
20240829,184800,3428671803,1509,1509,1509,1509,0
20240829,184700,3428671803,1509,1509,1509,1509,0
20240829,184600,3428671803,1509,1509,1509,1509,0
20240829,184500,3428671803,1509,1509,1509,1509,0
20240829,184400,3428671803,1509,1509,1509,1509,0
20240829,184300,3428671803,1509,1509,1509,1509,0
20240829,184200,3428671803,1509,1509,1509,1509,0
20240829,184100,3428671803,1509,1509,1509,1509,0
20240829,184000,3428671803,1509,1509,1509,1509,0
20240829,183900,3428671803,1509,1509,1509,1509,0
20240829,183800,3428671803,1509,1509,1509,1509,55835
20240829,183700,3428671803,1509,1509,1509,1509,0
20240829,183600,3428671803,1509,1509,1509,1509,0
20240829,183500,3428671803,1509,1509,1509,1509,0
20240829,183400,3428671803,1509,1509,1509,1509,0
20240829,183300,3428671803,1509,1509,1509,1509,0
20240829,183200,3428671803,1509,1509,1509,1509,0
20240829,183100,3428671803,1509,1509,1509,1509,0
20240829,183000,3428671803,1509,1509,1509,1509,0
20240829,182900,3428671803,1509,1509,1509,1509,0
20240829,182800,3428671803,1509,1509,1509,1509,0
20240829,182700,3428671803,1509,1509,1509,1509,0
20240829,182600,3428671803,1509,1509,1509,1509,0
20240829,182500,3428671803,1509,1509,1509,1509,0
20240829,182400,3428671803,1509,1509,1509,1509,0
20240829,182300,3428671803,1509,1509,1509,1509,0
20240829,182200,3428671803,1509,1509,1509,1509,0
20240829,182100,3428671803,1509,1509,1509,1509,0
20240829,182000,3428671803,1509,1509,1509,1509,0
20240829,181900,3428671803,1509,1509,1509,1509,0
20240829,181800,3428671803,1509,1509,1509,1509,0
20240829,181700,3428671803,1509,1509,1509,1509,0
20240829,181600,3428671803,1509,1509,1509,1509,0
20240829,181500,3428671803,1509,1509,1509,1509,0
20240829,181400,3428671803,1509,1509,1509,1509,0
20240829,181300,3428671803,1509,1509,1509,1509,0
20240829,181200,3428671803,1509,1509,1509,1509,0
20240829,181100,3428671803,1509,1509,1509,1509,0
20240829,181000,3428671803,1509,1509,1509,1509,0
20240829,180900,3428671803,1509,1509,1509,1509,0
20240829,180800,3428671803,1509,1509,1509,1509,55835
20240829,180700,3428671803,1509,1509,1509,1509,0
20240829,180600,3428671803,1509,1509,1509,1509,0
20240829,180500,3428671803,1509,1509,1509,1509,0
20240829,180400,3428671803,1509,1509,1509,1509,0
20240829,180300,3428671803,1509,1509,1509,1509,0
20240829,180200,3428671803,1509,1509,1509,1509,0
20240829,180100,3428671803,1509,1509,1509,1509,0
20240829,180000,3428671803,1509,1509,1509,1509,0
20240829,175900,3428671803,1509,1509,1509,1509,0
20240829,175800,3428671803,1509,1509,1509,1509,0
20240829,175700,3428671803,1509,1509,1509,1509,0
20240829,175600,3428671803,1509,1509,1509,1509,0
20240829,175500,3428671803,1509,1509,1509,1509,0
20240829,175400,3428671803,1509,1509,1509,1509,0
20240829,175300,3428671803,1509,1509,1509,1509,0
20240829,175200,3428671803,1509,1509,1509,1509,0
20240829,175100,3428671803,1509,1509,1509,1509,0
20240829,175000,3428671803,1509,1509,1509,1509,0
20240829,174900,3428671803,1509,1509,1509,1509,0
20240829,174800,3428671803,1509,1509,1509,1509,0
20240829,174700,3428671803,1509,1509,1509,1509,0
20240829,174600,3428671803,1509,1509,1509,1509,0
20240829,174500,3428671803,1509,1509,1509,1509,0
20240829,174400,3428671803,1509,1509,1509,1509,0
20240829,174300,3428671803,1509,1509,1509,1509,0
20240829,174200,3428671803,1509,1509,1509,1509,0
20240829,174100,3428671803,1509,1509,1509,1509,0
20240829,174000,3428671803,1509,1509,1509,1509,0
20240829,173900,3428671803,1509,1509,1509,1509,0
20240829,173800,3428671803,1509,1509,1509,1509,55835
20240829,173700,3428671803,1509,1509,1509,1509,0
20240829,173600,3428671803,1509,1509,1509,1509,0
20240829,173500,3428671803,1509,1509,1509,1509,0
20240829,173400,3428671803,1509,1509,1509,1509,0
20240829,173300,3428671803,1509,1509,1509,1509,0
20240829,173200,3428671803,1509,1509,1509,1509,0
20240829,173100,3428671803,1509,1509,1509,1509,0
20240829,173000,3428671803,1509,1509,1509,1509,0
20240829,172900,3428671803,1509,1509,1509,1509,0
20240829,172800,3428671803,1509,1509,1509,1509,0
20240829,172700,3428671803,1509,1509,1509,1509,0
20240829,172600,3428671803,1509,1509,1509,1509,0
20240829,172500,3428671803,1509,1509,1509,1509,0
20240829,172400,3428671803,1509,1509,1509,1509,0
20240829,172300,3428671803,1509,1509,1509,1509,0
20240829,172200,3428671803,1509,1509,1509,1509,0
20240829,172100,3428671803,1509,1509,1509,1509,0
20240829,172000,3428671803,1509,1509,1509,1509,0
20240829,171900,3428671803,1509,1509,1509,1509,0
20240829,171800,3428671803,1509,1509,1509,1509,0
20240829,171700,3428671803,1509,1509,1509,1509,0
20240829,171600,3428671803,1509,1509,1509,1509,0
20240829,171500,3428671803,1509,1509,1509,1509,0
20240829,171400,3428671803,1509,1509,1509,1509,0
20240829,171300,3428671803,1509,1509,1509,1509,0
20240829,171200,3428671803,1509,1509,1509,1509,0
20240829,171100,3428671803,1509,1509,1509,1509,0
20240829,171000,3428671803,1509,1509,1509,1509,0
20240829,170900,3428671803,1509,1509,1509,1509,0
20240829,170800,3428671803,1509,1509,1509,1509,55835
20240829,170700,3428671803,1509,1509,1509,1509,0
20240829,170600,3428671803,1509,1509,1509,1509,0
20240829,170500,3428671803,1509,1509,1509,1509,0
20240829,170400,3428671803,1509,1509,1509,1509,0
20240829,170300,3428671803,1509,1509,1509,1509,0
20240829,170200,3428671803,1509,1509,1509,1509,0
20240829,170100,3428671803,1509,1509,1509,1509,0
20240829,170000,3428671803,1509,1509,1509,1509,0
20240829,165900,3428671803,1509,1509,1509,1509,0
20240829,165800,3428671803,1509,1509,1509,1509,0
20240829,165700,3428671803,1509,1509,1509,1509,0
20240829,165600,3428671803,1509,1509,1509,1509,0
20240829,165500,3428671803,1509,1509,1509,1509,0
20240829,165400,3428671803,1509,1509,1509,1509,0
20240829,165300,3428671803,1509,1509,1509,1509,0
20240829,165200,3428671803,1509,1509,1509,1509,0
20240829,165100,3428671803,1509,1509,1509,1509,0
20240829,165000,3428671803,1509,1509,1509,1509,0
20240829,164900,3428671803,1509,1509,1509,1509,0
20240829,164800,3428671803,1509,1509,1509,1509,0
20240829,164700,3428671803,1509,1509,1509,1509,0
20240829,164600,3428671803,1509,1509,1509,1509,0
20240829,164500,3428671803,1509,1509,1509,1509,0
20240829,164400,3428671803,1509,1509,1509,1509,0
20240829,164300,3428671803,1509,1509,1509,1509,0
20240829,164200,3428671803,1509,1509,1509,1509,0
20240829,164100,3428671803,1509,1509,1509,1509,0
20240829,164000,3428671803,1509,1509,1509,1509,0
20240829,163900,3428671803,1509,1509,1509,1509,0
20240829,163800,3428671803,1509,1509,1509,1509,55835
20240829,163700,3428671803,1509,1509,1509,1509,0
20240829,163600,3428671803,1509,1509,1509,1509,0
20240829,163500,3428671803,1509,1509,1509,1509,0
20240829,163400,3428671803,1509,1509,1509,1509,0
20240829,163300,3428671803,1509,1509,1509,1509,0
20240829,163200,3428671803,1509,1509,1509,1509,0
20240829,163100,3428671803,1509,1509,1509,1509,0
20240829,163000,3428671803,1509,1509,1509,1509,0
20240829,162900,3428671803,1509,1509,1509,1509,0
20240829,162800,3428671803,1509,1509,1509,1509,0
20240829,162700,3428671803,1509,1509,1509,1509,0
20240829,162600,3428671803,1509,1509,1509,1509,0
20240829,162500,3428671803,1509,1509,1509,1509,0
20240829,162400,3428671803,1509,1509,1509,1509,0
20240829,162300,3428671803,1509,1509,1509,1509,0
20240829,162200,3428671803,1509,1509,1509,1509,0
20240829,162100,3428671803,1509,1509,1509,1509,0
20240829,162000,3428671803,1509,1509,1509,1509,0
20240829,161900,3428671803,1509,1509,1509,1509,0
20240829,161800,3428671803,1509,1509,1509,1509,0
20240829,161700,3428671803,1509,1509,1509,1509,0
20240829,161600,3428671803,1509,1509,1509,1509,0
20240829,161500,3428671803,1509,1509,1509,1509,0
20240829,161400,3428671803,1509,1509,1509,1509,0
20240829,161300,3428671803,1509,1509,1509,1509,0
20240829,161200,3428671803,1509,1509,1509,1509,0
20240829,161100,3428671803,1509,1509,1509,1509,0
20240829,161000,3428671803,1509,1509,1509,1509,0
20240829,160900,3428671803,1509,1509,1509,1509,0
20240829,160800,3428671803,1509,1509,1509,1509,55835
20240829,160700,3428671803,1509,1509,1509,1509,0
20240829,160600,3428671803,1509,1509,1509,1509,0
20240829,160500,3428671803,1509,1509,1509,1509,0
20240829,160400,3428671803,1509,1509,1509,1509,0
20240829,160300,3428671803,1509,1509,1509,1509,0
20240829,160200,3428671803,1509,1509,1509,1509,0
20240829,160100,3428671803,1509,1509,1509,1509,0
20240829,160000,3428671803,1509,1509,1509,1509,0
20240829,155900,3428671803,1509,1509,1509,1509,0
20240829,155800,3428671803,1509,1509,1509,1509,0
20240829,155700,3428671803,1509,1509,1509,1509,0
20240829,155600,3428671803,1509,1509,1509,1509,0
20240829,155500,3428671803,1509,1509,1509,1509,0
20240829,155400,3428671803,1509,1509,1509,1509,0
20240829,155300,3428671803,1509,1509,1509,1509,0
20240829,155200,3428671803,1509,1509,1509,1509,0
20240829,155100,3428671803,1509,1509,1509,1509,0
20240829,155000,3428671803,1509,1509,1509,1509,0
20240829,154900,3428671803,1509,1509,1509,1509,0
20240829,154800,3428671803,1509,1509,1509,1509,0
20240829,154700,3428671803,1509,1509,1509,1509,0
20240829,154600,3428671803,1509,1509,1509,1509,0
20240829,154500,3428671803,1509,1509,1509,1509,0
20240829,154400,3428671803,1509,1509,1509,1509,0
20240829,154300,3428671803,1509,1509,1509,1509,0
20240829,154200,3428671803,1509,1509,1509,1509,0
20240829,154100,3428671803,1509,1509,1509,1509,0
20240829,154000,3428671803,1509,1509,1509,1509,0
20240829,153900,3428671803,1509,1509,1509,1509,0
20240829,153800,3428671803,1509,1509,1509,1509,55835
20240829,153700,3428671803,1509,1509,1509,1509,0
20240829,153600,3428671803,1509,1509,1509,1509,0
20240829,153500,3428671803,1509,1509,1509,1509,0
20240829,153400,3428671803,1509,1509,1509,1509,0
20240829,153300,3428671803,1509,1509,1509,1509,0
20240829,153200,3428671803,1509,1509,1509,1509,0
20240829,153100,3428671803,1509,1509,1509,1509,0
20240829,153000,3428671803,1509,1509,1509,1509,55835
20240829,152900,3344416788,1509,1509,1509,1509,0
20240829,152800,3344416788,1509,1509,1509,1509,0
20240829,152700,3344416788,1509,1509,1509,1509,0
20240829,152600,3344416788,1509,1509,1509,1509,0
20240829,152500,3344416788,1509,1509,1509,1509,0
20240829,152400,3344416788,1509,1509,1509,1509,0
20240829,152300,3344416788,1509,1509,1509,1509,0
20240829,152200,3344416788,1509,1509,1509,1509,0
20240829,152100,3344416788,1509,1509,1509,1509,0
20240829,152000,3344416788,1509,1509,1509,1509,0
20240829,151900,3344416788,1509,1508,1509,1508,14464
20240829,151800,3322593460,1508,1509,1509,1508,5269
20240829,151700,3314645771,1509,1509,1509,1508,19477
20240829,151600,3285258036,1509,1509,1509,1508,7103
20240829,151500,3274541609,1509,1508,1509,1508,4904
20240829,151400,3267141787,1509,1509,1509,1508,4319
20240829,151300,3260625604,1509,1508,1509,1508,2075
20240829,151200,3257494454,1509,1509,1509,1508,7411
20240829,151100,3246318556,1509,1508,1509,1507,13723
20240829,151000,3225624677,1508,1509,1509,1508,15897
20240829,150900,3201649352,1509,1509,1509,1508,2925
20240829,150800,3197235951,1509,1509,1509,1509,3096
20240829,150700,3192564087,1509,1509,1509,1509,3199
20240829,150600,3187736796,1508,1509,1509,1508,3697
20240829,150500,3182158525,1508,1507,1509,1507,4056
20240829,150400,3176039402,1508,1508,1508,1507,10611
20240829,150300,3160038212,1508,1507,1508,1507,6973
20240829,150200,3149522934,1508,1508,1508,1507,9290
20240829,150100,3135515732,1508,1508,1508,1507,5044
20240829,150000,3127909896,1508,1507,1508,1507,14733
20240829,145900,3105701114,1508,1508,1508,1507,5398
20240829,145800,3097560946,1507,1508,1508,1507,17473
20240829,145700,3071221438,1507,1508,1508,1507,5211
20240829,145600,3063365860,1508,1508,1508,1507,5647
20240829,145500,3054851335,1508,1508,1508,1507,4013
20240829,145400,3048799765,1508,1508,1508,1507,4869
20240829,145300,3041457513,1508,1508,1508,1507,5950
20240829,145200,3032484926,1507,1508,1508,1507,2143
20240829,145100,3029253739,1508,1507,1508,1507,15557
20240829,145000,3005809039,1508,1508,1508,1507,6138
20240829,144900,2996554935,1508,1508,1508,1507,1744
20240829,144800,2993925094,1508,1508,1508,1507,2428
20240829,144700,2990264580,1508,1508,1508,1508,2768
20240829,144600,2986090436,1508,1508,1508,1508,2154
20240829,144500,2982842204,1508,1508,1508,1508,4539
20240829,144400,2975997392,1508,1508,1508,1507,4091
20240829,144300,2969830264,1508,1508,1508,1508,6639
20240829,144200,2959818652,1507,1508,1508,1507,6530
20240829,144100,2949975412,1508,1507,1508,1507,11310
20240829,144000,2932919936,1508,1508,1508,1507,14408
20240829,143900,2911193751,1508,1508,1508,1507,6010
20240829,143800,2902133691,1508,1507,1508,1507,3856
20240829,143700,2896319105,1508,1508,1508,1508,673
20240829,143600,2895304221,1507,1507,1508,1507,4250
20240829,143500,2888895229,1508,1508,1508,1507,2705
20240829,143400,2884816150,1508,1508,1508,1508,4
20240829,143300,2884810118,1508,1508,1508,1507,70
20240829,143200,2884704624,1507,1507,1508,1507,1742
20240829,143100,2882078420,1508,1508,1508,1507,24273
20240829,143000,2845498466,1508,1508,1508,1507,6922
20240829,142900,2835060605,1508,1508,1508,1508,2121
20240829,142800,2831862137,1508,1508,1508,1506,3185
20240829,142700,2827061506,1507,1508,1508,1507,51745
20240829,142600,2749081766,1509,1507,1509,1507,4089
20240829,142500,2742915240,1509,1509,1509,1507,2606
20240829,142400,2738983586,1509,1508,1509,1508,3588
20240829,142300,2733572845,1509,1509,1509,1507,5081
20240829,142200,2725911656,1508,1508,1509,1508,1238
20240829,142100,2724044747,1508,1509,1509,1508,13771
20240829,142000,2703277728,1509,1508,1509,1508,9485
20240829,141900,2688969291,1509,1509,1509,1508,411
20240829,141800,2688349489,1509,1508,1509,1508,1985
20240829,141700,2685355997,1508,1507,1509,1507,4021
20240829,141600,2679295859,1507,1508,1509,1507,3903
20240829,141500,2673410222,1507,1507,1508,1507,1859
20240829,141400,2670606953,1507,1508,1508,1507,3137
20240829,141300,2665876557,1508,1507,1508,1507,3310
20240829,141200,2660885468,1507,1508,1509,1507,8241
20240829,141100,2648458587,1508,1509,1509,1508,477
20240829,141000,2647738795,1509,1507,1509,1507,8546
20240829,140900,2634852281,1507,1507,1507,1507,8393
20240829,140800,2622204030,1507,1507,1508,1507,3200
20240829,140700,2617379610,1508,1507,1508,1507,622
20240829,140600,2616442254,1507,1507,1508,1507,3595
20240829,140500,2611022825,1507,1507,1508,1507,5900
20240829,140400,2602131359,1507,1507,1507,1507,920
20240829,140300,2600744919,1507,1507,1507,1507,1676
20240829,140200,2598219187,1507,1507,1507,1507,5147
20240829,140100,2590462658,1507,1506,1507,1506,5112
20240829,140000,2582761333,1506,1506,1506,1506,2000
20240829,135900,2579749333,1507,1507,1507,1506,2841
20240829,135800,2575470558,1507,1507,1507,1507,36
20240829,135700,2575416306,1507,1506,1507,1506,8379
20240829,135600,2562797526,1506,1507,1508,1506,3285
20240829,135500,2557847034,1507,1507,1508,1507,53813
20240829,135400,2476749994,1508,1508,1508,1507,3157
20240829,135300,2471990875,1508,1509,1509,1508,18
20240829,135200,2471963714,1509,1508,1509,1507,9988
20240829,135100,2456902766,1508,1508,1508,1508,757
20240829,135000,2455761210,1508,1508,1509,1508,4125
20240829,134900,2449540701,1509,1507,1509,1507,4666
20240829,134800,2442506945,1509,1507,1509,1507,1257
20240829,134700,2440611249,1508,1507,1508,1507,6998
20240829,134600,2430058322,1507,1507,1507,1507,216
20240829,134500,2429732810,1507,1507,1507,1507,17191
20240829,134400,2403825973,1508,1508,1508,1508,11
20240829,134300,2403809385,1508,1507,1508,1507,413
20240829,134200,2403186981,1508,1507,1508,1507,1157
20240829,134100,2401443295,1507,1508,1508,1507,4772
20240829,134000,2394247303,1507,1508,1508,1507,155
20240829,133900,2394013603,1508,1508,1508,1507,251
20240829,133800,2393635254,1508,1508,1509,1507,75686
20240829,133700,2279554351,1508,1508,1508,1508,5211
20240829,133600,2271696163,1508,1508,1508,1508,1109
20240829,133500,2270023791,1509,1508,1509,1508,6969
20240829,133400,2259513198,1508,1509,1509,1508,5163
20240829,133300,2251722722,1509,1508,1509,1508,637
20240829,133200,2250762124,1508,1509,1509,1508,574
20240829,133100,2249896453,1509,1509,1509,1509,303
20240829,133000,2249439226,1509,1509,1509,1509,0
20240829,132900,2249439226,1509,1508,1509,1508,398
20240829,132800,2248839010,1508,1508,1508,1507,2586
20240829,132700,2244941322,1507,1508,1508,1507,420
20240829,132600,2244308362,1507,1508,1508,1507,814
20240829,132500,2243081655,1508,1508,1508,1508,2421
20240829,132400,2239430787,1509,1508,1509,1508,5
20240829,132300,2239423245,1509,1508,1509,1508,1901
20240829,132200,2236556535,1509,1508,1509,1508,404
20240829,132100,2235947299,1507,1508,1508,1507,28
20240829,132000,2235905081,1508,1508,1509,1508,1868
20240829,131900,2233088112,1509,1508,1509,1508,1448
20240829,131800,2230904518,1509,1508,1509,1508,3896
20240829,131700,2225028911,1509,1509,1509,1509,10
20240829,131600,2225013821,1509,1508,1509,1508,6189
20240829,131500,2215680807,1508,1508,1508,1508,710
20240829,131400,2214610127,1509,1509,1509,1509,2000
20240829,131300,2211592127,1508,1509,1509,1508,81
20240829,131200,2211469928,1509,1509,1509,1509,10102
20240829,131100,2196226010,1508,1508,1509,1508,7070
20240829,131000,2185559925,1508,1508,1508,1508,2590
20240829,130900,2181654205,1508,1508,1508,1508,4822
20240829,130800,2174382629,1508,1508,1508,1508,1848
20240829,130700,2171595845,1508,1508,1508,1507,2995
20240829,130600,2167079785,1508,1508,1508,1507,1885
20240829,130500,2164238039,1507,1507,1508,1507,166
20240829,130400,2163987715,1507,1507,1507,1507,157
20240829,130300,2163751116,1508,1508,1508,1508,1677
20240829,130200,2161222200,1508,1508,1508,1508,4044
20240829,130100,2155123848,1508,1508,1508,1508,291
20240829,130000,2154685020,1508,1508,1508,1507,32046
20240829,125900,2106384468,1508,1508,1508,1508,5026
20240829,125800,2098805260,1508,1508,1508,1507,4895
20240829,125700,2091424013,1508,1508,1508,1507,2259
20240829,125600,2088018104,1508,1508,1508,1508,2538
20240829,125500,2084190800,1508,1508,1508,1507,16399
20240829,125400,2059461375,1508,1508,1508,1507,1097
20240829,125300,2057807100,1508,1508,1508,1508,2177
20240829,125200,2054524184,1508,1508,1508,1507,1782
20240829,125100,2051837130,1508,1508,1508,1507,6085
20240829,125000,2042666023,1507,1508,1508,1507,5009
20240829,124900,2035115461,1507,1508,1508,1507,2174
20240829,124800,2031837469,1507,1508,1508,1507,2060
20240829,124700,2028731752,1507,1508,1508,1507,8952
20240829,124600,2015232424,1508,1508,1508,1507,2839
20240829,124500,2010951519,1508,1508,1508,1507,2289
20240829,124400,2007500579,1507,1508,1508,1507,1810
20240829,124300,2004771368,1507,1507,1508,1507,1444
20240829,124200,2002593989,1507,1507,1508,1507,1723
20240829,124100,1999996306,1508,1507,1508,1507,6238
20240829,124000,1990589775,1508,1507,1508,1507,2154
20240829,123900,1987341891,1507,1508,1508,1507,2207
20240829,123800,1984014621,1508,1508,1508,1507,7911
20240829,123700,1972089523,1507,1507,1508,1507,2822
20240829,123600,1967835754,1507,1507,1508,1507,3349
20240829,123500,1962787316,1507,1508,1508,1507,4729
20240829,123400,1955660707,1507,1507,1508,1507,4877
20240829,123300,1948311053,1507,1507,1507,1507,2051
20240829,123200,1945220196,1507,1507,1507,1507,7200
20240829,123100,1934369796,1507,1507,1507,1507,17823
20240829,123000,1907510535,1507,1507,1507,1507,62
20240829,122900,1907417101,1507,1508,1508,1507,4061
20240829,122800,1901296041,1508,1508,1508,1507,1358
20240829,122700,1899248445,1507,1507,1508,1507,5244
20240829,122600,1891343370,1507,1508,1508,1507,2312
20240829,122500,1887857828,1508,1508,1508,1507,1408
20240829,122400,1885734746,1507,1507,1508,1507,1901
20240829,122300,1882868289,1508,1508,1508,1508,1762
20240829,122200,1880211193,1508,1508,1508,1507,1733
20240829,122100,1877597830,1508,1507,1508,1507,1398
20240829,122000,1875490046,1508,1508,1508,1508,6822
20240829,121900,1865202470,1508,1507,1508,1507,10006
20240829,121800,1850123422,1507,1508,1508,1507,3005
20240829,121700,1845593560,1508,1508,1508,1507,9948
20240829,121600,1830593733,1507,1507,1508,1507,1425
20240829,121500,1828446257,1508,1508,1508,1507,1302
20240829,121400,1826483259,1507,1508,1508,1507,12571
20240829,121300,1807527030,1508,1508,1508,1508,1961
20240829,121200,1804569842,1508,1507,1508,1507,2668
20240829,121100,1800547898,1507,1508,1508,1507,3327
20240829,121000,1795532827,1507,1507,1507,1507,6760
20240829,120900,1785345507,1507,1507,1508,1507,651
20240829,120800,1784364449,1508,1507,1508,1507,1111
20240829,120700,1782690161,1507,1507,1507,1507,2553
20240829,120600,1778842790,1507,1508,1508,1507,18393
20240829,120500,1751122582,1508,1508,1508,1508,3418
20240829,120400,1745968238,1508,1508,1509,1508,1352
20240829,120300,1743929220,1508,1508,1508,1508,2586
20240829,120200,1740029532,1508,1508,1508,1508,3070
20240829,120100,1735399972,1508,1508,1508,1508,3100
20240829,120000,1730725172,1508,1508,1508,1508,400
20240829,115900,1730121972,1509,1508,1509,1508,40
20240829,115800,1730061640,1508,1508,1508,1508,59
20240829,115700,1729972668,1508,1506,1508,1506,3132
20240829,115600,1725251710,1506,1506,1507,1506,475
20240829,115500,1724536033,1506,1507,1507,1506,1361
20240829,115400,1722485132,1506,1506,1507,1506,1962
20240829,115300,1719528727,1506,1506,1507,1506,4710
20240829,115200,1712430817,1507,1507,1507,1506,350
20240829,115100,1711903508,1507,1507,1507,1506,1770
20240829,115000,1709236158,1506,1507,1507,1506,162
20240829,114900,1708992183,1506,1507,1507,1506,23239
20240829,114800,1673972037,1507,1508,1508,1507,2220
20240829,114700,1670624324,1508,1508,1508,1508,74
20240829,114600,1670512732,1508,1508,1509,1508,2253
20240829,114500,1667115198,1508,1508,1508,1508,1504
20240829,114400,1664847166,1508,1508,1508,1508,3143
20240829,114300,1660107522,1508,1508,1508,1508,1326
20240829,114200,1658107914,1508,1508,1509,1508,6356
20240829,114100,1648523061,1508,1508,1508,1507,595
20240829,114000,1647626201,1507,1508,1508,1507,16
20240829,113900,1647602079,1508,1508,1508,1508,6812
20240829,113800,1637329583,1509,1509,1509,1509,101
20240829,113700,1637177174,1509,1508,1509,1508,3526
20240829,113600,1631859960,1509,1508,1509,1508,1264
20240829,113500,1629953827,1508,1508,1509,1508,1034
20240829,113400,1628394554,1508,1508,1509,1508,446
20240829,113300,1627721936,1508,1508,1509,1508,4576
20240829,113200,1620821327,1508,1509,1509,1508,348
20240829,113100,1620296541,1508,1509,1509,1508,598
20240829,113000,1619394599,1509,1508,1509,1508,1317
20240829,112900,1617407250,1509,1508,1509,1508,4260
20240829,112800,1610983019,1509,1509,1509,1508,306
20240829,112700,1610521366,1509,1509,1509,1509,21
20240829,112600,1610489677,1508,1510,1510,1508,1254
20240829,112500,1608597871,1510,1509,1510,1509,1013
20240829,112400,1607069241,1510,1509,1510,1509,27642
20240829,112300,1565355226,1509,1508,1509,1508,39
20240829,112200,1565296404,1509,1509,1509,1509,0
20240829,112100,1565296404,1509,1508,1509,1508,570
20240829,112000,1564436710,1508,1507,1509,1507,157
20240829,111900,1564199967,1507,1508,1509,1507,911
20240829,111800,1562826776,1507,1509,1509,1507,25975
20240829,111700,1523632917,1507,1507,1509,1506,22020
20240829,111600,1490449882,1507,1508,1508,1507,1532
20240829,111500,1488139637,1509,1508,1509,1507,22279
20240829,111400,1454559571,1508,1508,1508,1508,927
20240829,111300,1453161655,1509,1509,1509,1508,464
20240829,111200,1452461534,1509,1508,1509,1508,617
20240829,111100,1451530997,1508,1508,1508,1508,5134
20240829,111000,1443788925,1508,1508,1509,1508,2610
20240829,110900,1439853027,1508,1508,1508,1508,8
20240829,110800,1439840963,1508,1508,1508,1508,346
20240829,110700,1439319195,1508,1508,1508,1508,565
20240829,110600,1438467175,1508,1508,1508,1508,587
20240829,110500,1437581979,1508,1509,1509,1508,1065
20240829,110400,1435975895,1509,1508,1509,1508,1801
20240829,110300,1433259886,1509,1508,1509,1508,1022
20240829,110200,1431718706,1508,1508,1509,1508,2301
20240829,110100,1428248586,1508,1508,1509,1508,4412
20240829,110000,1421594280,1509,1508,1509,1508,661
20240829,105900,1420596976,1508,1509,1509,1508,188
20240829,105800,1420313371,1509,1509,1509,1509,257
20240829,105700,1419925558,1509,1508,1509,1508,4488
20240829,105600,1413157651,1508,1508,1508,1508,2601
20240829,105500,1409235343,1508,1508,1508,1508,1302
20240829,105400,1407271927,1508,1508,1508,1508,92
20240829,105300,1407133191,1509,1509,1509,1509,1339
20240829,105200,1405112640,1509,1507,1509,1507,3197
20240829,105100,1400292064,1507,1507,1507,1507,1000
20240829,105000,1398785064,1508,1508,1508,1508,841
20240829,104900,1397516836,1509,1507,1509,1507,5206
20240829,104800,1389671282,1509,1508,1509,1507,2878
20240829,104700,1385331333,1508,1509,1509,1508,10417
20240829,104600,1369619991,1509,1509,1509,1508,162
20240829,104500,1369375542,1509,1509,1509,1508,3129
20240829,104400,1364656990,1508,1508,1509,1508,848
20240829,104300,1363378004,1509,1509,1509,1509,59
20240829,104200,1363288973,1509,1509,1510,1509,7181
20240829,104100,1352452446,1509,1509,1509,1509,45
20240829,104000,1352384541,1509,1509,1509,1508,7045
20240829,103900,1341754042,1509,1508,1509,1508,3176
20240829,103800,1336964630,1508,1508,1509,1508,4570
20240829,103700,1330073050,1508,1508,1508,1508,1146
20240829,103600,1328344882,1508,1508,1509,1508,4615
20240829,103500,1321385461,1508,1509,1509,1508,1030
20240829,103400,1319832067,1509,1509,1509,1509,1564
20240829,103300,1317471991,1509,1509,1510,1509,365
20240829,103200,1316921204,1509,1509,1509,1509,208
20240829,103100,1316607332,1509,1509,1510,1509,2191
20240829,103000,1313301087,1509,1509,1510,1509,12024
20240829,102900,1295156860,1509,1509,1509,1509,124
20240829,102800,1294969744,1509,1509,1510,1508,5252
20240829,102700,1287044394,1509,1508,1509,1508,3119
20240829,102600,1282340924,1509,1509,1509,1509,2705
20240829,102500,1278259079,1509,1508,1509,1508,2970
20240829,102400,1273777350,1508,1508,1509,1508,1273
20240829,102300,1271857599,1509,1509,1509,1509,154
20240829,102200,1271625213,1509,1509,1509,1508,296
20240829,102100,1271178564,1508,1508,1508,1508,1767
20240829,102000,1268513928,1508,1508,1508,1508,0
20240829,101900,1268513928,1508,1508,1508,1508,1001
20240829,101800,1267004420,1508,1509,1509,1508,251
20240829,101700,1266625861,1508,1509,1509,1508,3816
20240829,101600,1260870826,1508,1509,1509,1508,2751
20240829,101500,1256722109,1509,1508,1509,1508,1298
20240829,101400,1254763505,1509,1508,1509,1508,1434
20240829,101300,1252601030,1508,1509,1509,1508,485
20240829,101200,1251869565,1510,1509,1510,1509,652
20240829,101100,1250885650,1509,1509,1509,1508,1541
20240829,101000,1248561306,1509,1509,1509,1509,1444
20240829,100900,1246382310,1509,1510,1510,1509,1677
20240829,100800,1243851693,1509,1509,1509,1509,0
20240829,100700,1243851693,1509,1508,1510,1508,95
20240829,100600,1243708366,1508,1508,1509,1508,862
20240829,100500,1242408258,1508,1508,1510,1507,12912
20240829,100400,1222938001,1508,1509,1510,1508,224
20240829,100300,1222600061,1510,1506,1510,1506,58820
20240829,100200,1133995232,1505,1506,1506,1505,403
20240829,100100,1133388716,1506,1506,1506,1505,21
20240829,100000,1133357100,1506,1505,1506,1505,729
20240829,095900,1132259746,1505,1505,1505,1505,4933
20240829,095800,1124835581,1505,1505,1505,1505,1337
20240829,095700,1122823396,1505,1505,1506,1505,6581
20240829,095600,1112918990,1505,1506,1506,1505,6114
20240829,095500,1103717411,1505,1505,1505,1505,3380
20240829,095400,1098630511,1505,1506,1506,1505,3492
20240829,095300,1093371959,1506,1505,1507,1505,6761
20240829,095200,1083191690,1505,1506,1506,1505,5780
20240829,095100,1074492769,1506,1506,1506,1506,1905
20240829,095000,1071623839,1506,1506,1506,1506,2049
20240829,094900,1068538045,1505,1506,1506,1505,2532
20240829,094800,1064724882,1506,1507,1507,1506,2250
20240829,094700,1061335769,1506,1506,1506,1506,121
20240829,094600,1061153543,1506,1507,1507,1506,1306
20240829,094500,1059186503,1506,1507,1507,1506,794
20240829,094400,1057990732,1507,1506,1507,1506,3517
20240829,094300,1052694126,1506,1504,1506,1504,1093
20240829,094200,1051049828,1504,1505,1506,1504,5025
20240829,094100,1043489419,1504,1505,1505,1504,717
20240829,094000,1042410771,1505,1505,1506,1504,17027
20240829,093900,1016789367,1505,1506,1506,1505,4584
20240829,093800,1009887635,1506,1506,1507,1506,378
20240829,093700,1009318230,1507,1506,1507,1506,180
20240829,093600,1009047050,1505,1505,1506,1505,3025
20240829,093500,1004494233,1505,1506,1507,1505,6154
20240829,093400,995231623,1507,1506,1508,1505,2130
20240829,093300,992023882,1506,1508,1508,1505,382
20240829,093200,991448765,1506,1507,1508,1506,21947
20240829,093100,958394832,1507,1507,1508,1507,3629
20240829,093000,952925665,1508,1508,1508,1507,605
20240829,092900,952013326,1508,1511,1511,1508,10072
20240829,092800,936821453,1512,1509,1512,1509,54174
20240829,092700,855036401,1509,1508,1509,1508,1773
20240829,092600,852362640,1508,1508,1509,1508,4454
20240829,092500,845644841,1508,1508,1508,1508,3178
20240829,092400,840852417,1509,1510,1510,1509,3285
20240829,092300,835895347,1510,1508,1512,1507,61875
20240829,092200,742420697,1508,1504,1508,1504,4801
20240829,092100,735184103,1504,1506,1507,1504,30077
20240829,092000,689931725,1507,1509,1509,1507,12531
20240829,091900,671027755,1509,1505,1509,1505,7804
20240829,091800,659272627,1505,1505,1506,1505,19546
20240829,091700,629855880,1506,1506,1507,1506,24532
20240829,091600,592910680,1507,1507,1507,1506,7175
20240829,091500,582098007,1507,1507,1509,1507,7228
20240829,091400,571199720,1507,1509,1510,1507,15841
20240829,091300,547319608,1508,1508,1509,1508,4195
20240829,091200,540989923,1509,1508,1509,1508,9440
20240829,091100,526750241,1509,1509,1510,1508,29718
20240829,091000,481926654,1509,1509,1509,1508,7540
20240829,090900,470549234,1509,1510,1510,1508,10841
20240829,090800,454188989,1511,1509,1511,1509,15420
20240829,090700,430916886,1509,1511,1511,1509,3469
20240829,090600,425678797,1510,1511,1511,1510,4392
20240829,090500,419045029,1512,1514,1515,1510,43033
20240829,090400,353930601,1514,1509,1515,1509,112919
20240829,090300,183184700,1508,1508,1510,1508,23264
20240829,090200,148064192,1508,1509,1509,1507,9194
20240829,090100,134204124,1508,1506,1509,1506,10990
20240829,090000,117641434,1505,1505,1506,1505,77654