KissMeData/322970/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210700	29929566	1600	1600	1600	1600	64
3	20240822	210600	29929566	1600	1600	1600	1600	0
4	20240822	210500	29929566	1600	1600	1600	1600	0
5	20240822	210400	29929566	1600	1600	1600	1600	0
6	20240822	210300	29929566	1600	1600	1600	1600	0
7	20240822	210200	29929566	1600	1600	1600	1600	0
8	20240822	210100	29929566	1600	1600	1600	1600	0
9	20240822	210000	29929566	1600	1600	1600	1600	0
10	20240822	205900	29929566	1600	1600	1600	1600	0
11	20240822	205800	29929566	1600	1600	1600	1600	0
12	20240822	205700	29929566	1600	1600	1600	1600	0
13	20240822	205600	29929566	1600	1600	1600	1600	0
14	20240822	205500	29929566	1600	1600	1600	1600	0
15	20240822	205400	29929566	1600	1600	1600	1600	0
16	20240822	205300	29929566	1600	1600	1600	1600	0
17	20240822	205200	29929566	1600	1600	1600	1600	0
18	20240822	205100	29929566	1600	1600	1600	1600	0
19	20240822	205000	29929566	1600	1600	1600	1600	0
20	20240822	204900	29929566	1600	1600	1600	1600	0
21	20240822	204800	29929566	1600	1600	1600	1600	0
22	20240822	204700	29929566	1600	1600	1600	1600	0
23	20240822	204600	29929566	1600	1600	1600	1600	0
24	20240822	204500	29929566	1600	1600	1600	1600	0
25	20240822	204400	29929566	1600	1600	1600	1600	0
26	20240822	204300	29929566	1600	1600	1600	1600	0
27	20240822	204200	29929566	1600	1600	1600	1600	0
28	20240822	204100	29929566	1600	1600	1600	1600	0
29	20240822	204000	29929566	1600	1600	1600	1600	0
30	20240822	203900	29929566	1600	1600	1600	1600	0
31	20240822	203800	29929566	1600	1600	1600	1600	0
32	20240822	203700	29929566	1600	1600	1600	1600	64
33	20240822	203600	29929566	1600	1600	1600	1600	0
34	20240822	203500	29929566	1600	1600	1600	1600	0
35	20240822	203400	29929566	1600	1600	1600	1600	0
36	20240822	203300	29929566	1600	1600	1600	1600	0
37	20240822	203200	29929566	1600	1600	1600	1600	0
38	20240822	203100	29929566	1600	1600	1600	1600	0
39	20240822	203000	29929566	1600	1600	1600	1600	0
40	20240822	202900	29929566	1600	1600	1600	1600	0
41	20240822	202800	29929566	1600	1600	1600	1600	0
42	20240822	202700	29929566	1600	1600	1600	1600	0
43	20240822	202600	29929566	1600	1600	1600	1600	0
44	20240822	202500	29929566	1600	1600	1600	1600	0
45	20240822	202400	29929566	1600	1600	1600	1600	0
46	20240822	202300	29929566	1600	1600	1600	1600	0
47	20240822	202200	29929566	1600	1600	1600	1600	0
48	20240822	202100	29929566	1600	1600	1600	1600	0
49	20240822	202000	29929566	1600	1600	1600	1600	0
50	20240822	201900	29929566	1600	1600	1600	1600	0
51	20240822	201800	29929566	1600	1600	1600	1600	0
52	20240822	201700	29929566	1600	1600	1600	1600	0
53	20240822	201600	29929566	1600	1600	1600	1600	0
54	20240822	201500	29929566	1600	1600	1600	1600	0
55	20240822	201400	29929566	1600	1600	1600	1600	0
56	20240822	201300	29929566	1600	1600	1600	1600	0
57	20240822	201200	29929566	1600	1600	1600	1600	0
58	20240822	201100	29929566	1600	1600	1600	1600	0
59	20240822	201000	29929566	1600	1600	1600	1600	0
60	20240822	200900	29929566	1600	1600	1600	1600	0
61	20240822	200800	29929566	1600	1600	1600	1600	0
62	20240822	200700	29929566	1600	1600	1600	1600	64
63	20240822	200600	29929566	1600	1600	1600	1600	0
64	20240822	200500	29929566	1600	1600	1600	1600	0
65	20240822	200400	29929566	1600	1600	1600	1600	0
66	20240822	200300	29929566	1600	1600	1600	1600	0
67	20240822	200200	29929566	1600	1600	1600	1600	0
68	20240822	200100	29929566	1600	1600	1600	1600	0
69	20240822	200000	29929566	1600	1600	1600	1600	0
70	20240822	195900	29929566	1600	1600	1600	1600	0
71	20240822	195800	29929566	1600	1600	1600	1600	0
72	20240822	195700	29929566	1600	1600	1600	1600	0
73	20240822	195600	29929566	1600	1600	1600	1600	0
74	20240822	195500	29929566	1600	1600	1600	1600	0
75	20240822	195400	29929566	1600	1600	1600	1600	0
76	20240822	195300	29929566	1600	1600	1600	1600	0
77	20240822	195200	29929566	1600	1600	1600	1600	0
78	20240822	195100	29929566	1600	1600	1600	1600	0
79	20240822	195000	29929566	1600	1600	1600	1600	0
80	20240822	194900	29929566	1600	1600	1600	1600	0
81	20240822	194800	29929566	1600	1600	1600	1600	0
82	20240822	194700	29929566	1600	1600	1600	1600	0
83	20240822	194600	29929566	1600	1600	1600	1600	0
84	20240822	194500	29929566	1600	1600	1600	1600	0
85	20240822	194400	29929566	1600	1600	1600	1600	0
86	20240822	194300	29929566	1600	1600	1600	1600	0
87	20240822	194200	29929566	1600	1600	1600	1600	0
88	20240822	194100	29929566	1600	1600	1600	1600	0
89	20240822	194000	29929566	1600	1600	1600	1600	0
90	20240822	193900	29929566	1600	1600	1600	1600	0
91	20240822	193800	29929566	1600	1600	1600	1600	0
92	20240822	193700	29929566	1600	1600	1600	1600	64
93	20240822	193600	29929566	1600	1600	1600	1600	0
94	20240822	193500	29929566	1600	1600	1600	1600	0
95	20240822	193400	29929566	1600	1600	1600	1600	0
96	20240822	193300	29929566	1600	1600	1600	1600	0
97	20240822	193200	29929566	1600	1600	1600	1600	0
98	20240822	193100	29929566	1600	1600	1600	1600	0
99	20240822	193000	29929566	1600	1600	1600	1600	0
100	20240822	192900	29929566	1600	1600	1600	1600	0
101	20240822	192800	29929566	1600	1600	1600	1600	0
102	20240822	192700	29929566	1600	1600	1600	1600	0
103	20240822	192600	29929566	1600	1600	1600	1600	0
104	20240822	192500	29929566	1600	1600	1600	1600	0
105	20240822	192400	29929566	1600	1600	1600	1600	0
106	20240822	192300	29929566	1600	1600	1600	1600	0
107	20240822	192200	29929566	1600	1600	1600	1600	0
108	20240822	192100	29929566	1600	1600	1600	1600	0
109	20240822	192000	29929566	1600	1600	1600	1600	0
110	20240822	191900	29929566	1600	1600	1600	1600	0
111	20240822	191800	29929566	1600	1600	1600	1600	0
112	20240822	191700	29929566	1600	1600	1600	1600	0
113	20240822	191600	29929566	1600	1600	1600	1600	0
114	20240822	191500	29929566	1600	1600	1600	1600	0
115	20240822	191400	29929566	1600	1600	1600	1600	0
116	20240822	191300	29929566	1600	1600	1600	1600	0
117	20240822	191200	29929566	1600	1600	1600	1600	0
118	20240822	191100	29929566	1600	1600	1600	1600	0
119	20240822	191000	29929566	1600	1600	1600	1600	0
120	20240822	190900	29929566	1600	1600	1600	1600	0
121	20240822	190800	29929566	1600	1600	1600	1600	0
122	20240822	190700	29929566	1600	1600	1600	1600	64
123	20240822	190600	29929566	1600	1600	1600	1600	0
124	20240822	190500	29929566	1600	1600	1600	1600	0
125	20240822	190400	29929566	1600	1600	1600	1600	0
126	20240822	190300	29929566	1600	1600	1600	1600	0
127	20240822	190200	29929566	1600	1600	1600	1600	0
128	20240822	190100	29929566	1600	1600	1600	1600	0
129	20240822	190000	29929566	1600	1600	1600	1600	0
130	20240822	185900	29929566	1600	1600	1600	1600	0
131	20240822	185800	29929566	1600	1600	1600	1600	0
132	20240822	185700	29929566	1600	1600	1600	1600	0
133	20240822	185600	29929566	1600	1600	1600	1600	0
134	20240822	185500	29929566	1600	1600	1600	1600	0
135	20240822	185400	29929566	1600	1600	1600	1600	0
136	20240822	185300	29929566	1600	1600	1600	1600	0
137	20240822	185200	29929566	1600	1600	1600	1600	0
138	20240822	185100	29929566	1600	1600	1600	1600	0
139	20240822	185000	29929566	1600	1600	1600	1600	0
140	20240822	184900	29929566	1600	1600	1600	1600	0
141	20240822	184800	29929566	1600	1600	1600	1600	0
142	20240822	184700	29929566	1600	1600	1600	1600	0
143	20240822	184600	29929566	1600	1600	1600	1600	0
144	20240822	184500	29929566	1600	1600	1600	1600	0
145	20240822	184400	29929566	1600	1600	1600	1600	0
146	20240822	184300	29929566	1600	1600	1600	1600	0
147	20240822	184200	29929566	1600	1600	1600	1600	0
148	20240822	184100	29929566	1600	1600	1600	1600	0
149	20240822	184000	29929566	1600	1600	1600	1600	0
150	20240822	183900	29929566	1600	1600	1600	1600	0
151	20240822	183800	29929566	1600	1600	1600	1600	0
152	20240822	183700	29929566	1600	1600	1600	1600	64
153	20240822	183600	29929566	1600	1600	1600	1600	0
154	20240822	183500	29929566	1600	1600	1600	1600	0
155	20240822	183400	29929566	1600	1600	1600	1600	0
156	20240822	183300	29929566	1600	1600	1600	1600	0
157	20240822	183200	29929566	1600	1600	1600	1600	0
158	20240822	183100	29929566	1600	1600	1600	1600	0
159	20240822	183000	29929566	1600	1600	1600	1600	0
160	20240822	182900	29929566	1600	1600	1600	1600	0
161	20240822	182800	29929566	1600	1600	1600	1600	0
162	20240822	182700	29929566	1600	1600	1600	1600	0
163	20240822	182600	29929566	1600	1600	1600	1600	0
164	20240822	182500	29929566	1600	1600	1600	1600	0
165	20240822	182400	29929566	1600	1600	1600	1600	0
166	20240822	182300	29929566	1600	1600	1600	1600	0
167	20240822	182200	29929566	1600	1600	1600	1600	0
168	20240822	182100	29929566	1600	1600	1600	1600	0
169	20240822	182000	29929566	1600	1600	1600	1600	0
170	20240822	181900	29929566	1600	1600	1600	1600	0
171	20240822	181800	29929566	1600	1600	1600	1600	0
172	20240822	181700	29929566	1600	1600	1600	1600	0
173	20240822	181600	29929566	1600	1600	1600	1600	0
174	20240822	181500	29929566	1600	1600	1600	1600	0
175	20240822	181400	29929566	1600	1600	1600	1600	0
176	20240822	181300	29929566	1600	1600	1600	1600	0
177	20240822	181200	29929566	1600	1600	1600	1600	0
178	20240822	181100	29929566	1600	1600	1600	1600	0
179	20240822	181000	29929566	1600	1600	1600	1600	0
180	20240822	180900	29929566	1600	1600	1600	1600	0
181	20240822	180800	29929566	1600	1600	1600	1600	0
182	20240822	180700	29929566	1600	1600	1600	1600	64
183	20240822	180600	29929566	1600	1600	1600	1600	0
184	20240822	180500	29929566	1600	1600	1600	1600	0
185	20240822	180400	29929566	1600	1600	1600	1600	0
186	20240822	180300	29929566	1600	1600	1600	1600	0
187	20240822	180200	29929566	1600	1600	1600	1600	0
188	20240822	180100	29929566	1600	1600	1600	1600	0
189	20240822	180000	29929566	1600	1600	1600	1600	0
190	20240822	175900	29929566	1600	1600	1600	1600	0
191	20240822	175800	29929566	1600	1600	1600	1600	0
192	20240822	175700	29929566	1600	1600	1600	1600	0
193	20240822	175600	29929566	1600	1600	1600	1600	0
194	20240822	175500	29929566	1600	1600	1600	1600	0
195	20240822	175400	29929566	1600	1600	1600	1600	0
196	20240822	175300	29929566	1600	1600	1600	1600	0
197	20240822	175200	29929566	1600	1600	1600	1600	0
198	20240822	175100	29929566	1600	1600	1600	1600	0
199	20240822	175000	29929566	1600	1600	1600	1600	0
200	20240822	174900	29929566	1600	1600	1600	1600	0
201	20240822	174800	29929566	1600	1600	1600	1600	0
202	20240822	174700	29929566	1600	1600	1600	1600	0
203	20240822	174600	29929566	1600	1600	1600	1600	0
204	20240822	174500	29929566	1600	1600	1600	1600	0
205	20240822	174400	29929566	1600	1600	1600	1600	0
206	20240822	174300	29929566	1600	1600	1600	1600	0
207	20240822	174200	29929566	1600	1600	1600	1600	0
208	20240822	174100	29929566	1600	1600	1600	1600	0
209	20240822	174000	29929566	1600	1600	1600	1600	0
210	20240822	173900	29929566	1600	1600	1600	1600	0
211	20240822	173800	29929566	1600	1600	1600	1600	0
212	20240822	173700	29929566	1600	1600	1600	1600	64
213	20240822	173600	29929566	1600	1600	1600	1600	0
214	20240822	173500	29929566	1600	1600	1600	1600	0
215	20240822	173400	29929566	1600	1600	1600	1600	0
216	20240822	173300	29929566	1600	1600	1600	1600	0
217	20240822	173200	29929566	1600	1600	1600	1600	0
218	20240822	173100	29929566	1600	1600	1600	1600	0
219	20240822	173000	29929566	1600	1600	1600	1600	0
220	20240822	172900	29929566	1600	1600	1600	1600	0
221	20240822	172800	29929566	1600	1600	1600	1600	0
222	20240822	172700	29929566	1600	1600	1600	1600	0
223	20240822	172600	29929566	1600	1600	1600	1600	0
224	20240822	172500	29929566	1600	1600	1600	1600	0
225	20240822	172400	29929566	1600	1600	1600	1600	0
226	20240822	172300	29929566	1600	1600	1600	1600	0
227	20240822	172200	29929566	1600	1600	1600	1600	0
228	20240822	172100	29929566	1600	1600	1600	1600	0
229	20240822	172000	29929566	1600	1600	1600	1600	0
230	20240822	171900	29929566	1600	1600	1600	1600	0
231	20240822	171800	29929566	1600	1600	1600	1600	0
232	20240822	171700	29929566	1600	1600	1600	1600	0
233	20240822	171600	29929566	1600	1600	1600	1600	0
234	20240822	171500	29929566	1600	1600	1600	1600	0
235	20240822	171400	29929566	1600	1600	1600	1600	0
236	20240822	171300	29929566	1600	1600	1600	1600	0
237	20240822	171200	29929566	1600	1600	1600	1600	0
238	20240822	171100	29929566	1600	1600	1600	1600	0
239	20240822	171000	29929566	1600	1600	1600	1600	0
240	20240822	170900	29929566	1600	1600	1600	1600	0
241	20240822	170800	29929566	1600	1600	1600	1600	0
242	20240822	170700	29929566	1600	1600	1600	1600	64
243	20240822	170600	29929566	1600	1600	1600	1600	0
244	20240822	170500	29929566	1600	1600	1600	1600	0
245	20240822	170400	29929566	1600	1600	1600	1600	0
246	20240822	170300	29929566	1600	1600	1600	1600	0
247	20240822	170200	29929566	1600	1600	1600	1600	0
248	20240822	170100	29929566	1600	1600	1600	1600	0
249	20240822	170000	29929566	1600	1600	1600	1600	0
250	20240822	165900	29929566	1600	1600	1600	1600	0
251	20240822	165800	29929566	1600	1600	1600	1600	0
252	20240822	165700	29929566	1600	1600	1600	1600	0
253	20240822	165600	29929566	1600	1600	1600	1600	0
254	20240822	165500	29929566	1600	1600	1600	1600	0
255	20240822	165400	29929566	1600	1600	1600	1600	0
256	20240822	165300	29929566	1600	1600	1600	1600	0
257	20240822	165200	29929566	1600	1600	1600	1600	0
258	20240822	165100	29929566	1600	1600	1600	1600	0
259	20240822	165000	29929566	1600	1600	1600	1600	0
260	20240822	164900	29929566	1600	1600	1600	1600	0
261	20240822	164800	29929566	1600	1600	1600	1600	0
262	20240822	164700	29929566	1600	1600	1600	1600	0
263	20240822	164600	29929566	1600	1600	1600	1600	0
264	20240822	164500	29929566	1600	1600	1600	1600	0
265	20240822	164400	29929566	1600	1600	1600	1600	0
266	20240822	164300	29929566	1600	1600	1600	1600	0
267	20240822	164200	29929566	1600	1600	1600	1600	0
268	20240822	164100	29929566	1600	1600	1600	1600	0
269	20240822	164000	29929566	1600	1600	1600	1600	0
270	20240822	163900	29929566	1600	1600	1600	1600	0
271	20240822	163800	29929566	1600	1600	1600	1600	0
272	20240822	163700	29929566	1600	1600	1600	1600	64
273	20240822	163600	29929566	1600	1600	1600	1600	0
274	20240822	163500	29929566	1600	1600	1600	1600	0
275	20240822	163400	29929566	1600	1600	1600	1600	0
276	20240822	163300	29929566	1600	1600	1600	1600	0
277	20240822	163200	29929566	1600	1600	1600	1600	0
278	20240822	163100	29929566	1600	1600	1600	1600	0
279	20240822	163000	29929566	1600	1600	1600	1600	0
280	20240822	162900	29929566	1600	1600	1600	1600	0
281	20240822	162800	29929566	1600	1600	1600	1600	0
282	20240822	162700	29929566	1600	1600	1600	1600	0
283	20240822	162600	29929566	1600	1600	1600	1600	0
284	20240822	162500	29929566	1600	1600	1600	1600	0
285	20240822	162400	29929566	1600	1600	1600	1600	0
286	20240822	162300	29929566	1600	1600	1600	1600	0
287	20240822	162200	29929566	1600	1600	1600	1600	0
288	20240822	162100	29929566	1600	1600	1600	1600	0
289	20240822	162000	29929566	1600	1600	1600	1600	0
290	20240822	161900	29929566	1600	1600	1600	1600	0
291	20240822	161800	29929566	1600	1600	1600	1600	0
292	20240822	161700	29929566	1600	1600	1600	1600	0
293	20240822	161600	29929566	1600	1600	1600	1600	0
294	20240822	161500	29929566	1600	1600	1600	1600	0
295	20240822	161400	29929566	1600	1600	1600	1600	0
296	20240822	161300	29929566	1600	1600	1600	1600	0
297	20240822	161200	29929566	1600	1600	1600	1600	0
298	20240822	161100	29929566	1600	1600	1600	1600	0
299	20240822	161000	29929566	1600	1600	1600	1600	0
300	20240822	160900	29929566	1600	1600	1600	1600	0
301	20240822	160800	29929566	1600	1600	1600	1600	0
302	20240822	160700	29929566	1600	1600	1600	1600	64
303	20240822	160600	29929566	1600	1600	1600	1600	0
304	20240822	160500	29929566	1600	1600	1600	1600	0
305	20240822	160400	29929566	1600	1600	1600	1600	0
306	20240822	160300	29929566	1600	1600	1600	1600	0
307	20240822	160200	29929566	1600	1600	1600	1600	0
308	20240822	160100	29929566	1600	1600	1600	1600	0
309	20240822	160000	29929566	1600	1600	1600	1600	0
310	20240822	155900	29929566	1600	1600	1600	1600	0
311	20240822	155800	29929566	1600	1600	1600	1600	0
312	20240822	155700	29929566	1600	1600	1600	1600	0
313	20240822	155600	29929566	1600	1600	1600	1600	0
314	20240822	155500	29929566	1600	1600	1600	1600	0
315	20240822	155400	29929566	1600	1600	1600	1600	0
316	20240822	155300	29929566	1600	1600	1600	1600	0
317	20240822	155200	29929566	1600	1600	1600	1600	0
318	20240822	155100	29929566	1600	1600	1600	1600	0
319	20240822	155000	29929566	1600	1600	1600	1600	0
320	20240822	154900	29929566	1600	1600	1600	1600	0
321	20240822	154800	29929566	1600	1600	1600	1600	0
322	20240822	154700	29929566	1600	1600	1600	1600	0
323	20240822	154600	29929566	1600	1600	1600	1600	0
324	20240822	154500	29929566	1600	1600	1600	1600	0
325	20240822	154400	29929566	1600	1600	1600	1600	0
326	20240822	154300	29929566	1600	1600	1600	1600	0
327	20240822	154200	29929566	1600	1600	1600	1600	0
328	20240822	154100	29929566	1600	1600	1600	1600	0
329	20240822	154000	29929566	1600	1600	1600	1600	0
330	20240822	153900	29929566	1600	1600	1600	1600	0
331	20240822	153800	29929566	1600	1600	1600	1600	0
332	20240822	153700	29929566	1600	1600	1600	1600	64
333	20240822	153600	29929566	1600	1600	1600	1600	0
334	20240822	153500	29929566	1600	1600	1600	1600	0
335	20240822	153400	29929566	1600	1600	1600	1600	0
336	20240822	153300	29929566	1600	1600	1600	1600	0
337	20240822	153200	29929566	1600	1600	1600	1600	0
338	20240822	153100	29929566	1600	1600	1600	1600	0
339	20240822	153000	29929566	1600	1600	1600	1600	64
340	20240822	152900	29827166	1607	1607	1607	1607	0
341	20240822	152800	29827166	1607	1607	1607	1607	0
342	20240822	152700	29827166	1607	1607	1607	1607	0
343	20240822	152600	29827166	1607	1607	1607	1607	0
344	20240822	152500	29827166	1607	1607	1607	1607	0
345	20240822	152400	29827166	1607	1607	1607	1607	0
346	20240822	152300	29827166	1607	1607	1607	1607	0
347	20240822	152200	29827166	1607	1607	1607	1607	0
348	20240822	152100	29827166	1607	1607	1607	1607	0
349	20240822	152000	29827166	1607	1607	1607	1607	0
350	20240822	151900	29827166	1607	1607	1607	1607	10
351	20240822	151800	29811096	1608	1608	1608	1608	0
352	20240822	151700	29811096	1608	1608	1608	1608	0
353	20240822	151600	29811096	1608	1608	1608	1608	0
354	20240822	151500	29811096	1608	1608	1608	1608	0
355	20240822	151400	29811096	1608	1608	1608	1608	0
356	20240822	151300	29811096	1608	1608	1608	1608	0
357	20240822	151200	29811096	1608	1608	1608	1608	0
358	20240822	151100	29811096	1608	1608	1608	1608	0
359	20240822	151000	29811096	1608	1608	1608	1608	0
360	20240822	150900	29811096	1608	1608	1608	1608	0
361	20240822	150800	29811096	1608	1608	1608	1608	0
362	20240822	150700	29811096	1608	1608	1608	1608	0
363	20240822	150600	29811096	1608	1608	1608	1608	1
364	20240822	150500	29809488	1608	1608	1608	1608	0
365	20240822	150400	29809488	1608	1608	1608	1608	0
366	20240822	150300	29809488	1608	1608	1608	1608	0
367	20240822	150200	29809488	1608	1608	1608	1608	0
368	20240822	150100	29809488	1608	1608	1608	1608	0
369	20240822	150000	29809488	1608	1608	1608	1608	0
370	20240822	145900	29809488	1608	1608	1608	1608	0
371	20240822	145800	29809488	1608	1608	1608	1608	0
372	20240822	145700	29809488	1608	1608	1608	1608	0
373	20240822	145600	29809488	1608	1608	1608	1608	0
374	20240822	145500	29809488	1608	1608	1608	1608	0
375	20240822	145400	29809488	1608	1608	1608	1608	0
376	20240822	145300	29809488	1608	1608	1608	1608	0
377	20240822	145200	29809488	1608	1608	1608	1608	0
378	20240822	145100	29809488	1608	1608	1608	1608	0
379	20240822	145000	29809488	1608	1608	1608	1608	0
380	20240822	144900	29809488	1608	1608	1608	1608	0
381	20240822	144800	29809488	1608	1608	1608	1608	0
382	20240822	144700	29809488	1608	1608	1608	1608	0
383	20240822	144600	29809488	1608	1608	1608	1608	0
384	20240822	144500	29809488	1608	1608	1608	1608	0
385	20240822	144400	29809488	1608	1608	1608	1608	0
386	20240822	144300	29809488	1608	1608	1608	1608	0
387	20240822	144200	29809488	1608	1608	1608	1608	10
388	20240822	144100	29793408	1608	1608	1608	1608	0
389	20240822	144000	29793408	1608	1608	1608	1608	0
390	20240822	143900	29793408	1608	1608	1608	1608	18
391	20240822	143800	29764464	1600	1600	1600	1600	0
392	20240822	143700	29764464	1600	1600	1600	1600	0
393	20240822	143600	29764464	1600	1600	1600	1600	0
394	20240822	143500	29764464	1600	1600	1600	1600	0
395	20240822	143400	29764464	1600	1600	1600	1600	0
396	20240822	143300	29764464	1600	1600	1600	1600	0
397	20240822	143200	29764464	1600	1600	1600	1600	0
398	20240822	143100	29764464	1600	1600	1600	1600	0
399	20240822	143000	29764464	1600	1600	1600	1600	0
400	20240822	142900	29764464	1600	1600	1600	1600	0
401	20240822	142800	29764464	1600	1600	1600	1600	0
402	20240822	142700	29764464	1600	1600	1600	1600	0
403	20240822	142600	29764464	1600	1600	1600	1600	0
404	20240822	142500	29764464	1600	1600	1600	1600	0
405	20240822	142400	29764464	1600	1600	1600	1600	0
406	20240822	142300	29764464	1600	1600	1600	1600	0
407	20240822	142200	29764464	1600	1600	1600	1600	0
408	20240822	142100	29764464	1600	1600	1600	1600	0
409	20240822	142000	29764464	1600	1600	1600	1600	0
410	20240822	141900	29764464	1600	1600	1600	1600	365
411	20240822	141800	29180464	1610	1610	1610	1610	0
412	20240822	141700	29180464	1610	1610	1610	1610	0
413	20240822	141600	29180464	1610	1610	1610	1610	0
414	20240822	141500	29180464	1610	1610	1610	1610	0
415	20240822	141400	29180464	1610	1610	1610	1610	0
416	20240822	141300	29180464	1610	1610	1610	1610	0
417	20240822	141200	29180464	1610	1610	1610	1610	0
418	20240822	141100	29180464	1610	1610	1610	1610	0
419	20240822	141000	29180464	1610	1610	1610	1610	0
420	20240822	140900	29180464	1610	1610	1610	1610	0
421	20240822	140800	29180464	1610	1610	1610	1610	0
422	20240822	140700	29180464	1610	1610	1610	1610	0
423	20240822	140600	29180464	1610	1610	1610	1610	0
424	20240822	140500	29180464	1610	1610	1610	1610	0
425	20240822	140400	29180464	1610	1610	1610	1610	0
426	20240822	140300	29180464	1610	1610	1610	1610	0
427	20240822	140200	29180464	1610	1610	1610	1610	0
428	20240822	140100	29180464	1610	1610	1610	1610	0
429	20240822	140000	29180464	1610	1610	1610	1610	0
430	20240822	135900	29180464	1610	1610	1610	1610	0
431	20240822	135800	29180464	1610	1610	1610	1610	0
432	20240822	135700	29180464	1610	1610	1610	1610	0
433	20240822	135600	29180464	1610	1610	1610	1610	0
434	20240822	135500	29180464	1610	1610	1610	1610	0
435	20240822	135400	29180464	1610	1610	1610	1610	0
436	20240822	135300	29180464	1610	1610	1610	1610	0
437	20240822	135200	29180464	1610	1610	1610	1610	0
438	20240822	135100	29180464	1610	1610	1610	1610	0
439	20240822	135000	29180464	1610	1610	1610	1610	0
440	20240822	134900	29180464	1610	1610	1610	1610	0
441	20240822	134800	29180464	1610	1610	1610	1610	0
442	20240822	134700	29180464	1610	1610	1610	1610	0
443	20240822	134600	29180464	1610	1610	1610	1610	9
444	20240822	134500	29165974	1610	1610	1610	1610	0
445	20240822	134400	29165974	1610	1610	1610	1610	0
446	20240822	134300	29165974	1610	1610	1610	1610	0
447	20240822	134200	29165974	1610	1610	1610	1610	0
448	20240822	134100	29165974	1610	1610	1610	1610	0
449	20240822	134000	29165974	1610	1610	1610	1610	0
450	20240822	133900	29165974	1610	1610	1610	1610	0
451	20240822	133800	29165974	1610	1610	1610	1610	0
452	20240822	133700	29165974	1610	1610	1610	1610	53
453	20240822	133600	29080644	1610	1610	1610	1610	247
454	20240822	133500	28682974	1610	1610	1610	1610	0
455	20240822	133400	28682974	1610	1610	1610	1610	0
456	20240822	133300	28682974	1610	1610	1610	1610	0
457	20240822	133200	28682974	1610	1610	1610	1610	0
458	20240822	133100	28682974	1610	1610	1610	1610	0
459	20240822	133000	28682974	1610	1610	1610	1610	0
460	20240822	132900	28682974	1610	1610	1610	1610	0
461	20240822	132800	28682974	1610	1610	1610	1610	0
462	20240822	132700	28682974	1610	1610	1610	1610	0
463	20240822	132600	28682974	1610	1610	1610	1610	0
464	20240822	132500	28682974	1610	1610	1610	1610	0
465	20240822	132400	28682974	1610	1610	1610	1610	0
466	20240822	132300	28682974	1610	1610	1610	1610	0
467	20240822	132200	28682974	1610	1610	1610	1610	0
468	20240822	132100	28682974	1610	1610	1610	1610	0
469	20240822	132000	28682974	1610	1610	1610	1610	0
470	20240822	131900	28682974	1610	1610	1610	1610	0
471	20240822	131800	28682974	1610	1610	1610	1610	0
472	20240822	131700	28682974	1610	1610	1610	1610	0
473	20240822	131600	28682974	1610	1610	1610	1610	0
474	20240822	131500	28682974	1610	1610	1610	1610	0
475	20240822	131400	28682974	1610	1610	1610	1610	0
476	20240822	131300	28682974	1610	1610	1610	1610	0
477	20240822	131200	28682974	1610	1610	1610	1610	0
478	20240822	131100	28682974	1610	1610	1610	1610	0
479	20240822	131000	28682974	1610	1610	1610	1610	0
480	20240822	130900	28682974	1610	1610	1610	1610	0
481	20240822	130800	28682974	1610	1610	1610	1610	0
482	20240822	130700	28682974	1610	1610	1610	1610	0
483	20240822	130600	28682974	1610	1610	1610	1610	0
484	20240822	130500	28682974	1610	1610	1610	1610	0
485	20240822	130400	28682974	1610	1610	1610	1610	0
486	20240822	130300	28682974	1610	1610	1610	1610	0
487	20240822	130200	28682974	1610	1608	1610	1608	209
488	20240822	130100	28346603	1609	1609	1609	1609	0
489	20240822	130000	28346603	1609	1609	1609	1609	0
490	20240822	125900	28346603	1609	1609	1609	1609	0
491	20240822	125800	28346603	1609	1609	1609	1609	1
492	20240822	125700	28344994	1580	1580	1580	1580	0
493	20240822	125600	28344994	1580	1600	1600	1580	2000
494	20240822	125500	25174887	1600	1600	1600	1600	0
495	20240822	125400	25174887	1600	1600	1600	1600	0
496	20240822	125300	25174887	1600	1600	1600	1600	0
497	20240822	125200	25174887	1600	1615	1615	1600	2716
498	20240822	125100	20825514	1678	1678	1678	1678	0
499	20240822	125000	20825514	1678	1678	1678	1678	0
500	20240822	124900	20825514	1678	1678	1678	1678	0
501	20240822	124800	20825514	1678	1678	1678	1678	0
502	20240822	124700	20825514	1678	1678	1678	1678	0
503	20240822	124600	20825514	1678	1678	1678	1678	0
504	20240822	124500	20825514	1678	1678	1678	1678	0
505	20240822	124400	20825514	1678	1678	1678	1678	0
506	20240822	124300	20825514	1678	1678	1678	1678	0
507	20240822	124200	20825514	1678	1678	1678	1678	0
508	20240822	124100	20825514	1678	1678	1678	1678	0
509	20240822	124000	20825514	1678	1678	1678	1678	0
510	20240822	123900	20825514	1678	1678	1678	1678	0
511	20240822	123800	20825514	1678	1678	1678	1678	0
512	20240822	123700	20825514	1678	1678	1678	1678	0
513	20240822	123600	20825514	1678	1678	1678	1678	0
514	20240822	123500	20825514	1678	1678	1678	1678	0
515	20240822	123400	20825514	1678	1678	1678	1678	0
516	20240822	123300	20825514	1678	1678	1678	1678	0
517	20240822	123200	20825514	1678	1678	1678	1678	0
518	20240822	123100	20825514	1678	1678	1678	1678	0
519	20240822	123000	20825514	1678	1678	1678	1678	0
520	20240822	122900	20825514	1678	1678	1678	1678	0
521	20240822	122800	20825514	1678	1678	1678	1678	0
522	20240822	122700	20825514	1678	1678	1678	1678	0
523	20240822	122600	20825514	1678	1678	1678	1678	0
524	20240822	122500	20825514	1678	1678	1678	1678	0
525	20240822	122400	20825514	1678	1678	1678	1678	330
526	20240822	122300	20271774	1678	1678	1678	1678	1
527	20240822	122200	20270096	1639	1639	1639	1639	995
528	20240822	122100	18639291	1639	1639	1639	1639	22
529	20240822	122000	18603233	1639	1639	1639	1639	0
530	20240822	121900	18603233	1639	1639	1639	1639	0
531	20240822	121800	18603233	1639	1639	1639	1639	0
532	20240822	121700	18603233	1639	1639	1639	1639	0
533	20240822	121600	18603233	1639	1639	1639	1639	60
534	20240822	121500	18504893	1639	1639	1639	1639	0
535	20240822	121400	18504893	1639	1639	1639	1639	0
536	20240822	121300	18504893	1639	1639	1639	1639	0
537	20240822	121200	18504893	1639	1639	1639	1639	0
538	20240822	121100	18504893	1639	1639	1639	1639	0
539	20240822	121000	18504893	1639	1639	1639	1639	0
540	20240822	120900	18504893	1639	1639	1639	1639	0
541	20240822	120800	18504893	1639	1639	1639	1639	0
542	20240822	120700	18504893	1639	1639	1639	1639	0
543	20240822	120600	18504893	1639	1639	1639	1639	0
544	20240822	120500	18504893	1639	1639	1639	1639	0
545	20240822	120400	18504893	1639	1639	1639	1639	0
546	20240822	120300	18504893	1639	1639	1639	1639	0
547	20240822	120200	18504893	1639	1639	1639	1639	0
548	20240822	120100	18504893	1639	1639	1639	1639	0
549	20240822	120000	18504893	1639	1639	1639	1639	0
550	20240822	115900	18504893	1639	1639	1639	1639	0
551	20240822	115800	18504893	1639	1639	1639	1639	0
552	20240822	115700	18504893	1639	1639	1639	1639	2
553	20240822	115600	18501615	1639	1639	1639	1639	1
554	20240822	115500	18499976	1639	1639	1639	1639	0
555	20240822	115400	18499976	1639	1639	1639	1639	1
556	20240822	115300	18498337	1639	1639	1639	1639	0
557	20240822	115200	18498337	1639	1639	1639	1639	0
558	20240822	115100	18498337	1639	1639	1639	1639	0
559	20240822	115000	18498337	1639	1639	1639	1639	0
560	20240822	114900	18498337	1639	1639	1639	1639	0
561	20240822	114800	18498337	1639	1639	1639	1639	0
562	20240822	114700	18498337	1639	1639	1639	1639	1
563	20240822	114600	18496698	1639	1639	1639	1639	0
564	20240822	114500	18496698	1639	1639	1639	1639	0
565	20240822	114400	18496698	1639	1639	1639	1639	0
566	20240822	114300	18496698	1639	1639	1639	1639	0
567	20240822	114200	18496698	1639	1638	1639	1638	629
568	20240822	114100	17466284	1638	1638	1638	1638	0
569	20240822	114000	17466284	1638	1638	1638	1638	0
570	20240822	113900	17466284	1638	1638	1638	1638	0
571	20240822	113800	17466284	1638	1638	1638	1638	0
572	20240822	113700	17466284	1638	1638	1638	1638	0
573	20240822	113600	17466284	1638	1638	1638	1638	0
574	20240822	113500	17466284	1638	1638	1638	1638	0
575	20240822	113400	17466284	1638	1638	1638	1638	0
576	20240822	113300	17466284	1638	1638	1638	1638	0
577	20240822	113200	17466284	1638	1638	1638	1638	1
578	20240822	113100	17464646	1638	1638	1638	1638	0
579	20240822	113000	17464646	1638	1638	1638	1638	0
580	20240822	112900	17464646	1638	1638	1638	1638	0
581	20240822	112800	17464646	1638	1638	1638	1638	0
582	20240822	112700	17464646	1638	1638	1638	1638	0
583	20240822	112600	17464646	1638	1638	1638	1638	15
584	20240822	112500	17440076	1638	1638	1638	1638	0
585	20240822	112400	17440076	1638	1638	1638	1638	0
586	20240822	112300	17440076	1638	1638	1638	1638	100
587	20240822	112200	17276276	1638	1638	1638	1638	100
588	20240822	112100	17112476	1639	1639	1639	1639	43
589	20240822	112000	17041999	1600	1600	1600	1600	0
590	20240822	111900	17041999	1600	1600	1600	1600	0
591	20240822	111800	17041999	1600	1600	1600	1600	0
592	20240822	111700	17041999	1600	1600	1600	1600	0
593	20240822	111600	17041999	1600	1600	1600	1600	0
594	20240822	111500	17041999	1600	1600	1600	1600	0
595	20240822	111400	17041999	1600	1600	1600	1600	927
596	20240822	111300	15558799	1639	1639	1639	1639	0
597	20240822	111200	15558799	1639	1639	1639	1639	0
598	20240822	111100	15558799	1639	1639	1639	1639	0
599	20240822	111000	15558799	1639	1639	1639	1639	0
600	20240822	110900	15558799	1639	1639	1639	1639	83
601	20240822	110800	15422762	1639	1639	1639	1639	30
602	20240822	110700	15373592	1639	1639	1639	1639	0
603	20240822	110600	15373592	1639	1639	1639	1639	0
604	20240822	110500	15373592	1639	1639	1639	1639	0
605	20240822	110400	15373592	1639	1639	1639	1639	100
606	20240822	110300	15209692	1639	1639	1639	1639	0
607	20240822	110200	15209692	1639	1639	1639	1639	0
608	20240822	110100	15209692	1639	1639	1639	1639	0
609	20240822	110000	15209692	1639	1639	1639	1639	0
610	20240822	105900	15209692	1639	1639	1639	1639	2
611	20240822	105800	15206414	1639	1639	1639	1639	0
612	20240822	105700	15206414	1639	1639	1639	1639	0
613	20240822	105600	15206414	1639	1639	1639	1639	0
614	20240822	105500	15206414	1639	1639	1639	1639	0
615	20240822	105400	15206414	1639	1639	1639	1639	0
616	20240822	105300	15206414	1639	1639	1639	1639	0
617	20240822	105200	15206414	1639	1639	1639	1639	0
618	20240822	105100	15206414	1639	1639	1639	1639	0
619	20240822	105000	15206414	1639	1639	1639	1639	0
620	20240822	104900	15206414	1639	1639	1639	1639	0
621	20240822	104800	15206414	1639	1639	1639	1639	0
622	20240822	104700	15206414	1639	1639	1639	1639	0
623	20240822	104600	15206414	1639	1639	1639	1639	0
624	20240822	104500	15206414	1639	1639	1639	1639	0
625	20240822	104400	15206414	1639	1639	1639	1639	0
626	20240822	104300	15206414	1639	1639	1639	1639	100
627	20240822	104200	15042514	1600	1600	1600	1600	0
628	20240822	104100	15042514	1600	1600	1600	1600	0
629	20240822	104000	15042514	1600	1600	1600	1600	0
630	20240822	103900	15042514	1600	1600	1600	1600	218
631	20240822	103800	14693714	1639	1639	1639	1639	0
632	20240822	103700	14693714	1639	1639	1639	1639	0
633	20240822	103600	14693714	1639	1639	1639	1639	0
634	20240822	103500	14693714	1639	1639	1639	1639	0
635	20240822	103400	14693714	1639	1639	1639	1639	0
636	20240822	103300	14693714	1639	1639	1639	1639	0
637	20240822	103200	14693714	1639	1639	1639	1639	0
638	20240822	103100	14693714	1639	1639	1639	1639	0
639	20240822	103000	14693714	1639	1639	1639	1639	0
640	20240822	102900	14693714	1639	1639	1639	1639	0
641	20240822	102800	14693714	1639	1639	1639	1639	0
642	20240822	102700	14693714	1639	1639	1639	1639	0
643	20240822	102600	14693714	1639	1639	1639	1639	0
644	20240822	102500	14693714	1639	1639	1639	1639	0
645	20240822	102400	14693714	1639	1639	1639	1639	0
646	20240822	102300	14693714	1639	1639	1639	1639	0
647	20240822	102200	14693714	1639	1639	1639	1639	0
648	20240822	102100	14693714	1639	1639	1639	1639	0
649	20240822	102000	14693714	1639	1639	1639	1639	0
650	20240822	101900	14693714	1639	1639	1639	1639	0
651	20240822	101800	14693714	1639	1639	1639	1639	0
652	20240822	101700	14693714	1639	1639	1639	1639	0
653	20240822	101600	14693714	1639	1639	1639	1639	0
654	20240822	101500	14693714	1639	1639	1639	1639	0
655	20240822	101400	14693714	1639	1639	1639	1639	0
656	20240822	101300	14693714	1639	1639	1639	1639	0
657	20240822	101200	14693714	1639	1639	1639	1639	0
658	20240822	101100	14693714	1639	1639	1639	1639	0
659	20240822	101000	14693714	1639	1639	1639	1639	0
660	20240822	100900	14693714	1639	1639	1639	1639	0
661	20240822	100800	14693714	1639	1639	1639	1639	0
662	20240822	100700	14693714	1639	1639	1639	1639	0
663	20240822	100600	14693714	1639	1639	1639	1639	0
664	20240822	100500	14693714	1639	1639	1639	1639	1
665	20240822	100400	14692075	1600	1600	1600	1600	0
666	20240822	100300	14692075	1600	1600	1600	1600	0
667	20240822	100200	14692075	1600	1600	1600	1600	0
668	20240822	100100	14692075	1600	1600	1600	1600	0
669	20240822	100000	14692075	1600	1600	1600	1600	0
670	20240822	095900	14692075	1600	1600	1600	1600	0
671	20240822	095800	14692075	1600	1600	1600	1600	0
672	20240822	095700	14692075	1600	1600	1600	1600	0
673	20240822	095600	14692075	1600	1600	1600	1600	0
674	20240822	095500	14692075	1600	1600	1600	1600	0
675	20240822	095400	14692075	1600	1600	1600	1600	0
676	20240822	095300	14692075	1600	1600	1600	1600	0
677	20240822	095200	14692075	1600	1600	1600	1600	0
678	20240822	095100	14692075	1600	1600	1600	1600	0
679	20240822	095000	14692075	1600	1600	1600	1600	0
680	20240822	094900	14692075	1600	1600	1600	1600	0
681	20240822	094800	14692075	1600	1600	1600	1600	0
682	20240822	094700	14692075	1600	1600	1600	1600	0
683	20240822	094600	14692075	1600	1600	1600	1600	0
684	20240822	094500	14692075	1600	1600	1600	1600	0
685	20240822	094400	14692075	1600	1600	1600	1600	0
686	20240822	094300	14692075	1600	1600	1600	1600	0
687	20240822	094200	14692075	1600	1611	1611	1600	1305
688	20240822	094100	12599429	1680	1680	1680	1680	0
689	20240822	094000	12599429	1680	1680	1680	1680	0
690	20240822	093900	12599429	1680	1680	1680	1680	0
691	20240822	093800	12599429	1680	1680	1680	1680	0
692	20240822	093700	12599429	1680	1680	1680	1680	0
693	20240822	093600	12599429	1680	1680	1680	1680	0
694	20240822	093500	12599429	1680	1680	1680	1680	0
695	20240822	093400	12599429	1680	1680	1680	1680	6
696	20240822	093300	12589349	1684	1684	1684	1684	10
697	20240822	093200	12572509	1685	1685	1685	1685	800
698	20240822	093100	11224509	1620	1689	1690	1620	2141
699	20240822	093000	7663889	1605	1605	1605	1605	0
700	20240822	092900	7663889	1605	1605	1605	1605	0
701	20240822	092800	7663889	1605	1605	1605	1605	0
702	20240822	092700	7663889	1605	1605	1605	1605	0
703	20240822	092600	7663889	1605	1605	1605	1605	0
704	20240822	092500	7663889	1605	1606	1606	1605	2000
705	20240822	092400	4453799	1700	1700	1700	1700	0
706	20240822	092300	4453799	1700	1700	1700	1700	0
707	20240822	092200	4453799	1700	1700	1700	1700	1
708	20240822	092100	4452099	1605	1605	1605	1605	0
709	20240822	092000	4452099	1605	1700	1700	1605	2751
710	20240822	091900	7049	1799	1799	1799	1799	0
711	20240822	091800	7049	1799	1799	1799	1799	0
712	20240822	091700	7049	1799	1799	1799	1799	0
713	20240822	091600	7049	1799	1799	1799	1799	0
714	20240822	091500	7049	1799	1799	1799	1799	0
715	20240822	091400	7049	1799	1799	1799	1799	1
716	20240822	091300	5250	1650	1650	1650	1650	0
717	20240822	091200	5250	1650	1650	1650	1650	0
718	20240822	091100	5250	1650	1650	1650	1650	0
719	20240822	091000	5250	1650	1650	1650	1650	0
720	20240822	090900	5250	1650	1650	1650	1650	1
721	20240822	090800	3600	1800	1800	1800	1800	0
722	20240822	090700	3600	1800	1800	1800	1800	0
723	20240822	090600	3600	1800	1800	1800	1800	0
724	20240822	090500	3600	1800	1800	1800	1800	0
725	20240822	090400	3600	1800	1800	1800	1800	0
726	20240822	090300	3600	1800	1800	1800	1800	0
727	20240822	090200	3600	1800	1800	1800	1800	0
728	20240822	090100	3600	1800	1800	1800	1800	0
729	20240822	090000	3600	1800	1800	1800	1800	2