KissMeData/333050/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	211000	47516110	1349	1349	1349	1349	2256
3	20240722	210900	47516110	1349	1349	1349	1349	0
4	20240722	210800	47516110	1349	1349	1349	1349	0
5	20240722	210700	47516110	1349	1349	1349	1349	0
6	20240722	210600	47516110	1349	1349	1349	1349	0
7	20240722	210500	47516110	1349	1349	1349	1349	0
8	20240722	210400	47516110	1349	1349	1349	1349	0
9	20240722	210300	47516110	1349	1349	1349	1349	0
10	20240722	210200	47516110	1349	1349	1349	1349	0
11	20240722	210100	47516110	1349	1349	1349	1349	0
12	20240722	210000	47516110	1349	1349	1349	1349	0
13	20240722	205900	47516110	1349	1349	1349	1349	0
14	20240722	205800	47516110	1349	1349	1349	1349	0
15	20240722	205700	47516110	1349	1349	1349	1349	0
16	20240722	205600	47516110	1349	1349	1349	1349	0
17	20240722	205500	47516110	1349	1349	1349	1349	0
18	20240722	205400	47516110	1349	1349	1349	1349	0
19	20240722	205300	47516110	1349	1349	1349	1349	0
20	20240722	205200	47516110	1349	1349	1349	1349	0
21	20240722	205100	47516110	1349	1349	1349	1349	0
22	20240722	205000	47516110	1349	1349	1349	1349	0
23	20240722	204900	47516110	1349	1349	1349	1349	0
24	20240722	204800	47516110	1349	1349	1349	1349	0
25	20240722	204700	47516110	1349	1349	1349	1349	0
26	20240722	204600	47516110	1349	1349	1349	1349	0
27	20240722	204500	47516110	1349	1349	1349	1349	0
28	20240722	204400	47516110	1349	1349	1349	1349	0
29	20240722	204300	47516110	1349	1349	1349	1349	0
30	20240722	204200	47516110	1349	1349	1349	1349	0
31	20240722	204100	47516110	1349	1349	1349	1349	0
32	20240722	204000	47516110	1349	1349	1349	1349	2256
33	20240722	203900	47516110	1349	1349	1349	1349	0
34	20240722	203800	47516110	1349	1349	1349	1349	0
35	20240722	203700	47516110	1349	1349	1349	1349	0
36	20240722	203600	47516110	1349	1349	1349	1349	0
37	20240722	203500	47516110	1349	1349	1349	1349	0
38	20240722	203400	47516110	1349	1349	1349	1349	0
39	20240722	203300	47516110	1349	1349	1349	1349	0
40	20240722	203200	47516110	1349	1349	1349	1349	0
41	20240722	203100	47516110	1349	1349	1349	1349	0
42	20240722	203000	47516110	1349	1349	1349	1349	0
43	20240722	202900	47516110	1349	1349	1349	1349	0
44	20240722	202800	47516110	1349	1349	1349	1349	0
45	20240722	202700	47516110	1349	1349	1349	1349	0
46	20240722	202600	47516110	1349	1349	1349	1349	0
47	20240722	202500	47516110	1349	1349	1349	1349	0
48	20240722	202400	47516110	1349	1349	1349	1349	0
49	20240722	202300	47516110	1349	1349	1349	1349	0
50	20240722	202200	47516110	1349	1349	1349	1349	0
51	20240722	202100	47516110	1349	1349	1349	1349	0
52	20240722	202000	47516110	1349	1349	1349	1349	0
53	20240722	201900	47516110	1349	1349	1349	1349	0
54	20240722	201800	47516110	1349	1349	1349	1349	0
55	20240722	201700	47516110	1349	1349	1349	1349	0
56	20240722	201600	47516110	1349	1349	1349	1349	0
57	20240722	201500	47516110	1349	1349	1349	1349	0
58	20240722	201400	47516110	1349	1349	1349	1349	0
59	20240722	201300	47516110	1349	1349	1349	1349	0
60	20240722	201200	47516110	1349	1349	1349	1349	0
61	20240722	201100	47516110	1349	1349	1349	1349	0
62	20240722	201000	47516110	1349	1349	1349	1349	2256
63	20240722	200900	47516110	1349	1349	1349	1349	0
64	20240722	200800	47516110	1349	1349	1349	1349	0
65	20240722	200700	47516110	1349	1349	1349	1349	0
66	20240722	200600	47516110	1349	1349	1349	1349	0
67	20240722	200500	47516110	1349	1349	1349	1349	0
68	20240722	200400	47516110	1349	1349	1349	1349	0
69	20240722	200300	47516110	1349	1349	1349	1349	0
70	20240722	200200	47516110	1349	1349	1349	1349	0
71	20240722	200100	47516110	1349	1349	1349	1349	0
72	20240722	200000	47516110	1349	1349	1349	1349	0
73	20240722	195900	47516110	1349	1349	1349	1349	0
74	20240722	195800	47516110	1349	1349	1349	1349	0
75	20240722	195700	47516110	1349	1349	1349	1349	0
76	20240722	195600	47516110	1349	1349	1349	1349	0
77	20240722	195500	47516110	1349	1349	1349	1349	0
78	20240722	195400	47516110	1349	1349	1349	1349	0
79	20240722	195300	47516110	1349	1349	1349	1349	0
80	20240722	195200	47516110	1349	1349	1349	1349	0
81	20240722	195100	47516110	1349	1349	1349	1349	0
82	20240722	195000	47516110	1349	1349	1349	1349	0
83	20240722	194900	47516110	1349	1349	1349	1349	0
84	20240722	194800	47516110	1349	1349	1349	1349	0
85	20240722	194700	47516110	1349	1349	1349	1349	0
86	20240722	194600	47516110	1349	1349	1349	1349	0
87	20240722	194500	47516110	1349	1349	1349	1349	0
88	20240722	194400	47516110	1349	1349	1349	1349	0
89	20240722	194300	47516110	1349	1349	1349	1349	0
90	20240722	194200	47516110	1349	1349	1349	1349	0
91	20240722	194100	47516110	1349	1349	1349	1349	0
92	20240722	194000	47516110	1349	1349	1349	1349	2256
93	20240722	193900	47516110	1349	1349	1349	1349	0
94	20240722	193800	47516110	1349	1349	1349	1349	0
95	20240722	193700	47516110	1349	1349	1349	1349	0
96	20240722	193600	47516110	1349	1349	1349	1349	0
97	20240722	193500	47516110	1349	1349	1349	1349	0
98	20240722	193400	47516110	1349	1349	1349	1349	0
99	20240722	193300	47516110	1349	1349	1349	1349	0
100	20240722	193200	47516110	1349	1349	1349	1349	0
101	20240722	193100	47516110	1349	1349	1349	1349	0
102	20240722	193000	47516110	1349	1349	1349	1349	0
103	20240722	192900	47516110	1349	1349	1349	1349	0
104	20240722	192800	47516110	1349	1349	1349	1349	0
105	20240722	192700	47516110	1349	1349	1349	1349	0
106	20240722	192600	47516110	1349	1349	1349	1349	0
107	20240722	192500	47516110	1349	1349	1349	1349	0
108	20240722	192400	47516110	1349	1349	1349	1349	0
109	20240722	192300	47516110	1349	1349	1349	1349	0
110	20240722	192200	47516110	1349	1349	1349	1349	0
111	20240722	192100	47516110	1349	1349	1349	1349	0
112	20240722	192000	47516110	1349	1349	1349	1349	0
113	20240722	191900	47516110	1349	1349	1349	1349	0
114	20240722	191800	47516110	1349	1349	1349	1349	0
115	20240722	191700	47516110	1349	1349	1349	1349	0
116	20240722	191600	47516110	1349	1349	1349	1349	0
117	20240722	191500	47516110	1349	1349	1349	1349	0
118	20240722	191400	47516110	1349	1349	1349	1349	0
119	20240722	191300	47516110	1349	1349	1349	1349	0
120	20240722	191200	47516110	1349	1349	1349	1349	0
121	20240722	191100	47516110	1349	1349	1349	1349	0
122	20240722	191000	47516110	1349	1349	1349	1349	2256
123	20240722	190900	47516110	1349	1349	1349	1349	0
124	20240722	190800	47516110	1349	1349	1349	1349	0
125	20240722	190700	47516110	1349	1349	1349	1349	0
126	20240722	190600	47516110	1349	1349	1349	1349	0
127	20240722	190500	47516110	1349	1349	1349	1349	0
128	20240722	190400	47516110	1349	1349	1349	1349	0
129	20240722	190300	47516110	1349	1349	1349	1349	0
130	20240722	190200	47516110	1349	1349	1349	1349	0
131	20240722	190100	47516110	1349	1349	1349	1349	0
132	20240722	190000	47516110	1349	1349	1349	1349	0
133	20240722	185900	47516110	1349	1349	1349	1349	0
134	20240722	185800	47516110	1349	1349	1349	1349	0
135	20240722	185700	47516110	1349	1349	1349	1349	0
136	20240722	185600	47516110	1349	1349	1349	1349	0
137	20240722	185500	47516110	1349	1349	1349	1349	0
138	20240722	185400	47516110	1349	1349	1349	1349	0
139	20240722	185300	47516110	1349	1349	1349	1349	0
140	20240722	185200	47516110	1349	1349	1349	1349	0
141	20240722	185100	47516110	1349	1349	1349	1349	0
142	20240722	185000	47516110	1349	1349	1349	1349	0
143	20240722	184900	47516110	1349	1349	1349	1349	0
144	20240722	184800	47516110	1349	1349	1349	1349	0
145	20240722	184700	47516110	1349	1349	1349	1349	0
146	20240722	184600	47516110	1349	1349	1349	1349	0
147	20240722	184500	47516110	1349	1349	1349	1349	0
148	20240722	184400	47516110	1349	1349	1349	1349	0
149	20240722	184300	47516110	1349	1349	1349	1349	0
150	20240722	184200	47516110	1349	1349	1349	1349	0
151	20240722	184100	47516110	1349	1349	1349	1349	0
152	20240722	184000	47516110	1349	1349	1349	1349	2256
153	20240722	183900	47516110	1349	1349	1349	1349	0
154	20240722	183800	47516110	1349	1349	1349	1349	0
155	20240722	183700	47516110	1349	1349	1349	1349	0
156	20240722	183600	47516110	1349	1349	1349	1349	0
157	20240722	183500	47516110	1349	1349	1349	1349	0
158	20240722	183400	47516110	1349	1349	1349	1349	0
159	20240722	183300	47516110	1349	1349	1349	1349	0
160	20240722	183200	47516110	1349	1349	1349	1349	0
161	20240722	183100	47516110	1349	1349	1349	1349	0
162	20240722	183000	47516110	1349	1349	1349	1349	0
163	20240722	182900	47516110	1349	1349	1349	1349	0
164	20240722	182800	47516110	1349	1349	1349	1349	0
165	20240722	182700	47516110	1349	1349	1349	1349	0
166	20240722	182600	47516110	1349	1349	1349	1349	0
167	20240722	182500	47516110	1349	1349	1349	1349	0
168	20240722	182400	47516110	1349	1349	1349	1349	0
169	20240722	182300	47516110	1349	1349	1349	1349	0
170	20240722	182200	47516110	1349	1349	1349	1349	0
171	20240722	182100	47516110	1349	1349	1349	1349	0
172	20240722	182000	47516110	1349	1349	1349	1349	0
173	20240722	181900	47516110	1349	1349	1349	1349	0
174	20240722	181800	47516110	1349	1349	1349	1349	0
175	20240722	181700	47516110	1349	1349	1349	1349	0
176	20240722	181600	47516110	1349	1349	1349	1349	0
177	20240722	181500	47516110	1349	1349	1349	1349	0
178	20240722	181400	47516110	1349	1349	1349	1349	0
179	20240722	181300	47516110	1349	1349	1349	1349	0
180	20240722	181200	47516110	1349	1349	1349	1349	0
181	20240722	181100	47516110	1349	1349	1349	1349	0
182	20240722	181000	47516110	1349	1349	1349	1349	2256
183	20240722	180900	47516110	1349	1349	1349	1349	0
184	20240722	180800	47516110	1349	1349	1349	1349	0
185	20240722	180700	47516110	1349	1349	1349	1349	0
186	20240722	180600	47516110	1349	1349	1349	1349	0
187	20240722	180500	47516110	1349	1349	1349	1349	0
188	20240722	180400	47516110	1349	1349	1349	1349	0
189	20240722	180300	47516110	1349	1349	1349	1349	0
190	20240722	180200	47516110	1349	1349	1349	1349	0
191	20240722	180100	47516110	1349	1349	1349	1349	0
192	20240722	180000	47516110	1349	1349	1349	1349	0
193	20240722	175900	47516110	1349	1349	1349	1349	0
194	20240722	175800	47516110	1349	1349	1349	1349	0
195	20240722	175700	47516110	1349	1349	1349	1349	0
196	20240722	175600	47516110	1349	1349	1349	1349	0
197	20240722	175500	47516110	1349	1349	1349	1349	0
198	20240722	175400	47516110	1349	1349	1349	1349	0
199	20240722	175300	47516110	1349	1349	1349	1349	0
200	20240722	175200	47516110	1349	1349	1349	1349	0
201	20240722	175100	47516110	1349	1349	1349	1349	0
202	20240722	175000	47516110	1349	1349	1349	1349	0
203	20240722	174900	47516110	1349	1349	1349	1349	0
204	20240722	174800	47516110	1349	1349	1349	1349	0
205	20240722	174700	47516110	1349	1349	1349	1349	0
206	20240722	174600	47516110	1349	1349	1349	1349	0
207	20240722	174500	47516110	1349	1349	1349	1349	0
208	20240722	174400	47516110	1349	1349	1349	1349	0
209	20240722	174300	47516110	1349	1349	1349	1349	0
210	20240722	174200	47516110	1349	1349	1349	1349	0
211	20240722	174100	47516110	1349	1349	1349	1349	0
212	20240722	174000	47516110	1349	1349	1349	1349	2256
213	20240722	173900	47516110	1349	1349	1349	1349	0
214	20240722	173800	47516110	1349	1349	1349	1349	0
215	20240722	173700	47516110	1349	1349	1349	1349	0
216	20240722	173600	47516110	1349	1349	1349	1349	0
217	20240722	173500	47516110	1349	1349	1349	1349	0
218	20240722	173400	47516110	1349	1349	1349	1349	0
219	20240722	173300	47516110	1349	1349	1349	1349	0
220	20240722	173200	47516110	1349	1349	1349	1349	0
221	20240722	173100	47516110	1349	1349	1349	1349	0
222	20240722	173000	47516110	1349	1349	1349	1349	0
223	20240722	172900	47516110	1349	1349	1349	1349	0
224	20240722	172800	47516110	1349	1349	1349	1349	0
225	20240722	172700	47516110	1349	1349	1349	1349	0
226	20240722	172600	47516110	1349	1349	1349	1349	0
227	20240722	172500	47516110	1349	1349	1349	1349	0
228	20240722	172400	47516110	1349	1349	1349	1349	0
229	20240722	172300	47516110	1349	1349	1349	1349	0
230	20240722	172200	47516110	1349	1349	1349	1349	0
231	20240722	172100	47516110	1349	1349	1349	1349	0
232	20240722	172000	47516110	1349	1349	1349	1349	0
233	20240722	171900	47516110	1349	1349	1349	1349	0
234	20240722	171800	47516110	1349	1349	1349	1349	0
235	20240722	171700	47516110	1349	1349	1349	1349	0
236	20240722	171600	47516110	1349	1349	1349	1349	0
237	20240722	171500	47516110	1349	1349	1349	1349	0
238	20240722	171400	47516110	1349	1349	1349	1349	0
239	20240722	171300	47516110	1349	1349	1349	1349	0
240	20240722	171200	47516110	1349	1349	1349	1349	0
241	20240722	171100	47516110	1349	1349	1349	1349	0
242	20240722	171000	47516110	1349	1349	1349	1349	2256
243	20240722	170900	47516110	1349	1349	1349	1349	0
244	20240722	170800	47516110	1349	1349	1349	1349	0
245	20240722	170700	47516110	1349	1349	1349	1349	0
246	20240722	170600	47516110	1349	1349	1349	1349	0
247	20240722	170500	47516110	1349	1349	1349	1349	0
248	20240722	170400	47516110	1349	1349	1349	1349	0
249	20240722	170300	47516110	1349	1349	1349	1349	0
250	20240722	170200	47516110	1349	1349	1349	1349	0
251	20240722	170100	47516110	1349	1349	1349	1349	0
252	20240722	170000	47516110	1349	1349	1349	1349	0
253	20240722	165900	47516110	1349	1349	1349	1349	0
254	20240722	165800	47516110	1349	1349	1349	1349	0
255	20240722	165700	47516110	1349	1349	1349	1349	0
256	20240722	165600	47516110	1349	1349	1349	1349	0
257	20240722	165500	47516110	1349	1349	1349	1349	0
258	20240722	165400	47516110	1349	1349	1349	1349	0
259	20240722	165300	47516110	1349	1349	1349	1349	0
260	20240722	165200	47516110	1349	1349	1349	1349	0
261	20240722	165100	47516110	1349	1349	1349	1349	0
262	20240722	165000	47516110	1349	1349	1349	1349	0
263	20240722	164900	47516110	1349	1349	1349	1349	0
264	20240722	164800	47516110	1349	1349	1349	1349	0
265	20240722	164700	47516110	1349	1349	1349	1349	0
266	20240722	164600	47516110	1349	1349	1349	1349	0
267	20240722	164500	47516110	1349	1349	1349	1349	0
268	20240722	164400	47516110	1349	1349	1349	1349	0
269	20240722	164300	47516110	1349	1349	1349	1349	0
270	20240722	164200	47516110	1349	1349	1349	1349	0
271	20240722	164100	47516110	1349	1349	1349	1349	0
272	20240722	164000	47516110	1349	1349	1349	1349	2256
273	20240722	163900	47516110	1349	1349	1349	1349	0
274	20240722	163800	47516110	1349	1349	1349	1349	0
275	20240722	163700	47516110	1349	1349	1349	1349	0
276	20240722	163600	47516110	1349	1349	1349	1349	0
277	20240722	163500	47516110	1349	1349	1349	1349	0
278	20240722	163400	47516110	1349	1349	1349	1349	0
279	20240722	163300	47516110	1349	1349	1349	1349	0
280	20240722	163200	47516110	1349	1349	1349	1349	0
281	20240722	163100	47516110	1349	1349	1349	1349	0
282	20240722	163000	47516110	1349	1349	1349	1349	0
283	20240722	162900	47516110	1349	1349	1349	1349	0
284	20240722	162800	47516110	1349	1349	1349	1349	0
285	20240722	162700	47516110	1349	1349	1349	1349	0
286	20240722	162600	47516110	1349	1349	1349	1349	0
287	20240722	162500	47516110	1349	1349	1349	1349	0
288	20240722	162400	47516110	1349	1349	1349	1349	0
289	20240722	162300	47516110	1349	1349	1349	1349	0
290	20240722	162200	47516110	1349	1349	1349	1349	0
291	20240722	162100	47516110	1349	1349	1349	1349	0
292	20240722	162000	47516110	1349	1349	1349	1349	0
293	20240722	161900	47516110	1349	1349	1349	1349	0
294	20240722	161800	47516110	1349	1349	1349	1349	0
295	20240722	161700	47516110	1349	1349	1349	1349	0
296	20240722	161600	47516110	1349	1349	1349	1349	0
297	20240722	161500	47516110	1349	1349	1349	1349	0
298	20240722	161400	47516110	1349	1349	1349	1349	0
299	20240722	161300	47516110	1349	1349	1349	1349	0
300	20240722	161200	47516110	1349	1349	1349	1349	0
301	20240722	161100	47516110	1349	1349	1349	1349	0
302	20240722	161000	47516110	1349	1349	1349	1349	2256
303	20240722	160900	47516110	1349	1349	1349	1349	0
304	20240722	160800	47516110	1349	1349	1349	1349	0
305	20240722	160700	47516110	1349	1349	1349	1349	0
306	20240722	160600	47516110	1349	1349	1349	1349	0
307	20240722	160500	47516110	1349	1349	1349	1349	0
308	20240722	160400	47516110	1349	1349	1349	1349	0
309	20240722	160300	47516110	1349	1349	1349	1349	0
310	20240722	160200	47516110	1349	1349	1349	1349	0
311	20240722	160100	47516110	1349	1349	1349	1349	0
312	20240722	160000	47516110	1349	1349	1349	1349	0
313	20240722	155900	47516110	1349	1349	1349	1349	0
314	20240722	155800	47516110	1349	1349	1349	1349	0
315	20240722	155700	47516110	1349	1349	1349	1349	0
316	20240722	155600	47516110	1349	1349	1349	1349	0
317	20240722	155500	47516110	1349	1349	1349	1349	0
318	20240722	155400	47516110	1349	1349	1349	1349	0
319	20240722	155300	47516110	1349	1349	1349	1349	0
320	20240722	155200	47516110	1349	1349	1349	1349	0
321	20240722	155100	47516110	1349	1349	1349	1349	0
322	20240722	155000	47516110	1349	1349	1349	1349	0
323	20240722	154900	47516110	1349	1349	1349	1349	0
324	20240722	154800	47516110	1349	1349	1349	1349	0
325	20240722	154700	47516110	1349	1349	1349	1349	0
326	20240722	154600	47516110	1349	1349	1349	1349	0
327	20240722	154500	47516110	1349	1349	1349	1349	0
328	20240722	154400	47516110	1349	1349	1349	1349	0
329	20240722	154300	47516110	1349	1349	1349	1349	0
330	20240722	154200	47516110	1349	1349	1349	1349	0
331	20240722	154100	47516110	1349	1349	1349	1349	0
332	20240722	154000	47516110	1349	1349	1349	1349	2256
333	20240722	153900	47516110	1349	1349	1349	1349	0
334	20240722	153800	47516110	1349	1349	1349	1349	0
335	20240722	153700	47516110	1349	1349	1349	1349	0
336	20240722	153600	47516110	1349	1349	1349	1349	0
337	20240722	153500	47516110	1349	1349	1349	1349	0
338	20240722	153400	47516110	1349	1349	1349	1349	0
339	20240722	153300	47516110	1349	1349	1349	1349	0
340	20240722	153200	47516110	1349	1349	1349	1349	0
341	20240722	153100	47516110	1349	1349	1349	1349	0
342	20240722	153000	47516110	1349	1349	1349	1349	2256
343	20240722	152900	44472766	1349	1349	1349	1349	0
344	20240722	152800	44472766	1349	1349	1349	1349	0
345	20240722	152700	44472766	1349	1349	1349	1349	0
346	20240722	152600	44472766	1349	1349	1349	1349	0
347	20240722	152500	44472766	1349	1349	1349	1349	0
348	20240722	152400	44472766	1349	1349	1349	1349	0
349	20240722	152300	44472766	1349	1349	1349	1349	0
350	20240722	152200	44472766	1349	1349	1349	1349	0
351	20240722	152100	44472766	1349	1349	1349	1349	0
352	20240722	152000	44472766	1349	1349	1349	1349	0
353	20240722	151900	44472766	1349	1349	1349	1349	0
354	20240722	151800	44472766	1349	1349	1349	1349	0
355	20240722	151700	44472766	1349	1349	1349	1339	107
356	20240722	151600	44329473	1340	1340	1340	1340	0
357	20240722	151500	44329473	1340	1346	1346	1339	2969
358	20240722	151400	40347413	1346	1346	1346	1346	0
359	20240722	151300	40347413	1346	1346	1346	1346	1
360	20240722	151200	40346067	1350	1350	1350	1350	1
361	20240722	151100	40344717	1346	1346	1346	1346	0
362	20240722	151000	40344717	1346	1346	1346	1346	0
363	20240722	150900	40344717	1346	1346	1346	1346	0
364	20240722	150800	40344717	1346	1346	1346	1346	0
365	20240722	150700	40344717	1346	1347	1347	1346	742
366	20240722	150600	39345770	1348	1348	1348	1348	0
367	20240722	150500	39345770	1348	1348	1348	1348	50
368	20240722	150400	39278370	1350	1350	1350	1350	0
369	20240722	150300	39278370	1350	1350	1350	1350	1
370	20240722	150200	39277020	1350	1350	1350	1348	920
371	20240722	150100	38036281	1350	1350	1350	1350	113
372	20240722	150000	37883731	1351	1351	1351	1351	0
373	20240722	145900	37883731	1351	1351	1351	1351	0
374	20240722	145800	37883731	1351	1351	1351	1351	0
375	20240722	145700	37883731	1351	1351	1351	1351	0
376	20240722	145600	37883731	1351	1351	1351	1351	0
377	20240722	145500	37883731	1351	1351	1351	1351	0
378	20240722	145400	37883731	1351	1351	1351	1351	75
379	20240722	145300	37782406	1351	1351	1351	1351	0
380	20240722	145200	37782406	1351	1351	1351	1351	0
381	20240722	145100	37782406	1351	1350	1351	1350	388
382	20240722	145000	37258605	1351	1351	1351	1351	0
383	20240722	144900	37258605	1351	1351	1351	1351	132
384	20240722	144800	37080273	1352	1352	1352	1352	1010
385	20240722	144700	35714753	1352	1352	1352	1352	0
386	20240722	144600	35714753	1352	1352	1352	1352	0
387	20240722	144500	35714753	1352	1352	1352	1352	0
388	20240722	144400	35714753	1352	1352	1352	1352	1
389	20240722	144300	35713401	1352	1352	1352	1352	0
390	20240722	144200	35713401	1352	1352	1352	1352	0
391	20240722	144100	35713401	1352	1352	1352	1352	10
392	20240722	144000	35699881	1351	1351	1351	1351	0
393	20240722	143900	35699881	1351	1351	1351	1351	7
394	20240722	143800	35690424	1352	1352	1352	1352	31
395	20240722	143700	35648512	1352	1352	1352	1352	0
396	20240722	143600	35648512	1352	1352	1352	1352	0
397	20240722	143500	35648512	1352	1352	1352	1352	0
398	20240722	143400	35648512	1352	1352	1352	1352	0
399	20240722	143300	35648512	1352	1352	1352	1352	0
400	20240722	143200	35648512	1352	1352	1352	1352	0
401	20240722	143100	35648512	1352	1352	1352	1352	0
402	20240722	143000	35648512	1352	1352	1352	1352	0
403	20240722	142900	35648512	1352	1352	1352	1352	10
404	20240722	142800	35634992	1352	1352	1352	1352	0
405	20240722	142700	35634992	1352	1352	1352	1352	0
406	20240722	142600	35634992	1352	1352	1352	1352	0
407	20240722	142500	35634992	1352	1352	1352	1352	127
408	20240722	142400	35463288	1352	1352	1352	1352	1057
409	20240722	142300	34034224	1352	1352	1352	1352	10
410	20240722	142200	34020704	1352	1352	1352	1352	0
411	20240722	142100	34020704	1352	1352	1352	1352	969
412	20240722	142000	32710616	1352	1352	1352	1352	0
413	20240722	141900	32710616	1352	1352	1352	1352	0
414	20240722	141800	32710616	1352	1352	1352	1352	10
415	20240722	141700	32697096	1352	1352	1352	1352	0
416	20240722	141600	32697096	1352	1352	1352	1352	0
417	20240722	141500	32697096	1352	1352	1352	1352	0
418	20240722	141400	32697096	1352	1352	1352	1352	3
419	20240722	141300	32693040	1352	1352	1352	1352	165
420	20240722	141200	32469960	1352	1352	1352	1352	0
421	20240722	141100	32469960	1352	1352	1352	1352	1
422	20240722	141000	32468608	1352	1352	1352	1352	0
423	20240722	140900	32468608	1352	1352	1352	1352	0
424	20240722	140800	32468608	1352	1352	1352	1352	0
425	20240722	140700	32468608	1352	1352	1352	1352	10
426	20240722	140600	32455088	1351	1351	1351	1351	891
427	20240722	140500	31251347	1351	1351	1351	1351	0
428	20240722	140400	31251347	1351	1351	1351	1351	0
429	20240722	140300	31251347	1351	1351	1351	1351	0
430	20240722	140200	31251347	1351	1351	1351	1351	0
431	20240722	140100	31251347	1351	1351	1351	1351	1
432	20240722	140000	31249996	1349	1349	1349	1349	82
433	20240722	135900	31139378	1349	1349	1349	1349	202
434	20240722	135800	30866880	1352	1352	1352	1352	0
435	20240722	135700	30866880	1352	1352	1352	1352	0
436	20240722	135600	30866880	1352	1352	1352	1352	0
437	20240722	135500	30866880	1352	1352	1352	1352	0
438	20240722	135400	30866880	1352	1352	1352	1352	10
439	20240722	135300	30853360	1352	1352	1352	1352	0
440	20240722	135200	30853360	1352	1352	1352	1352	0
441	20240722	135100	30853360	1352	1352	1352	1352	0
442	20240722	135000	30853360	1352	1352	1352	1352	1
443	20240722	134900	30852008	1350	1350	1350	1350	302
444	20240722	134800	30444308	1352	1351	1352	1350	6476
445	20240722	134700	21698572	1352	1352	1352	1352	0
446	20240722	134600	21698572	1352	1352	1352	1352	20
447	20240722	134500	21671532	1352	1352	1352	1352	162
448	20240722	134400	21452508	1352	1351	1352	1351	764
449	20240722	134300	20420121	1351	1350	1351	1350	2043
450	20240722	134200	17661612	1350	1350	1350	1350	0
451	20240722	134100	17661612	1350	1350	1350	1350	0
452	20240722	134000	17661612	1350	1350	1350	1350	0
453	20240722	133900	17661612	1350	1350	1350	1350	0
454	20240722	133800	17661612	1350	1350	1350	1350	0
455	20240722	133700	17661612	1350	1350	1350	1350	11
456	20240722	133600	17646762	1350	1350	1350	1350	0
457	20240722	133500	17646762	1350	1350	1350	1350	0
458	20240722	133400	17646762	1350	1350	1350	1350	0
459	20240722	133300	17646762	1350	1350	1350	1350	0
460	20240722	133200	17646762	1350	1350	1350	1350	0
461	20240722	133100	17646762	1350	1350	1350	1350	0
462	20240722	133000	17646762	1350	1350	1350	1350	185
463	20240722	132900	17397012	1350	1344	1350	1344	249
464	20240722	132800	17062332	1344	1344	1344	1344	1000
465	20240722	132700	15718332	1343	1343	1343	1343	0
466	20240722	132600	15718332	1343	1343	1343	1343	958
467	20240722	132500	14431738	1343	1343	1343	1343	0
468	20240722	132400	14431738	1343	1343	1343	1343	0
469	20240722	132300	14431738	1343	1343	1343	1343	0
470	20240722	132200	14431738	1343	1343	1343	1343	30
471	20240722	132100	14391448	1343	1343	1343	1343	0
472	20240722	132000	14391448	1343	1343	1343	1343	0
473	20240722	131900	14391448	1343	1343	1343	1343	0
474	20240722	131800	14391448	1343	1343	1343	1343	0
475	20240722	131700	14391448	1343	1343	1343	1343	0
476	20240722	131600	14391448	1343	1343	1343	1343	10
477	20240722	131500	14378018	1343	1343	1343	1343	0
478	20240722	131400	14378018	1343	1343	1343	1343	1
479	20240722	131300	14376675	1339	1339	1339	1339	4
480	20240722	131200	14371319	1343	1343	1343	1343	0
481	20240722	131100	14371319	1343	1343	1343	1343	0
482	20240722	131000	14371319	1343	1343	1343	1343	0
483	20240722	130900	14371319	1343	1343	1343	1343	0
484	20240722	130800	14371319	1343	1343	1343	1343	1
485	20240722	130700	14369976	1339	1339	1339	1339	0
486	20240722	130600	14369976	1339	1339	1339	1339	0
487	20240722	130500	14369976	1339	1339	1339	1339	637
488	20240722	130400	13517033	1333	1333	1333	1333	0
489	20240722	130300	13517033	1333	1333	1333	1333	0
490	20240722	130200	13517033	1333	1333	1333	1333	0
491	20240722	130100	13517033	1333	1333	1333	1333	0
492	20240722	130000	13517033	1333	1333	1333	1333	0
493	20240722	125900	13517033	1333	1339	1339	1333	115
494	20240722	125800	13363066	1339	1339	1339	1339	0
495	20240722	125700	13363066	1339	1339	1339	1339	0
496	20240722	125600	13363066	1339	1339	1339	1339	0
497	20240722	125500	13363066	1339	1339	1339	1339	0
498	20240722	125400	13363066	1339	1339	1339	1339	0
499	20240722	125300	13363066	1339	1339	1339	1339	0
500	20240722	125200	13363066	1339	1339	1339	1339	0
501	20240722	125100	13363066	1339	1339	1339	1339	0
502	20240722	125000	13363066	1339	1339	1339	1339	0
503	20240722	124900	13363066	1339	1339	1339	1339	0
504	20240722	124800	13363066	1339	1339	1339	1339	0
505	20240722	124700	13363066	1339	1339	1339	1339	0
506	20240722	124600	13363066	1339	1339	1339	1339	0
507	20240722	124500	13363066	1339	1339	1339	1339	0
508	20240722	124400	13363066	1339	1339	1339	1339	0
509	20240722	124300	13363066	1339	1339	1339	1339	0
510	20240722	124200	13363066	1339	1339	1339	1339	0
511	20240722	124100	13363066	1339	1339	1339	1339	0
512	20240722	124000	13363066	1339	1339	1339	1339	0
513	20240722	123900	13363066	1339	1339	1339	1339	0
514	20240722	123800	13363066	1339	1339	1339	1339	0
515	20240722	123700	13363066	1339	1339	1339	1339	0
516	20240722	123600	13363066	1339	1339	1339	1339	0
517	20240722	123500	13363066	1339	1339	1339	1339	0
518	20240722	123400	13363066	1339	1339	1339	1339	0
519	20240722	123300	13363066	1339	1339	1339	1339	0
520	20240722	123200	13363066	1339	1339	1339	1339	0
521	20240722	123100	13363066	1339	1339	1339	1339	0
522	20240722	123000	13363066	1339	1339	1339	1339	0
523	20240722	122900	13363066	1339	1339	1339	1339	0
524	20240722	122800	13363066	1339	1339	1339	1339	0
525	20240722	122700	13363066	1339	1339	1339	1339	0
526	20240722	122600	13363066	1339	1339	1339	1339	0
527	20240722	122500	13363066	1339	1339	1339	1339	0
528	20240722	122400	13363066	1339	1339	1339	1339	0
529	20240722	122300	13363066	1339	1339	1339	1339	0
530	20240722	122200	13363066	1339	1339	1339	1339	0
531	20240722	122100	13363066	1339	1339	1339	1339	0
532	20240722	122000	13363066	1339	1339	1339	1339	0
533	20240722	121900	13363066	1339	1339	1339	1339	0
534	20240722	121800	13363066	1339	1339	1339	1339	0
535	20240722	121700	13363066	1339	1339	1339	1339	0
536	20240722	121600	13363066	1339	1339	1339	1339	0
537	20240722	121500	13363066	1339	1339	1339	1339	0
538	20240722	121400	13363066	1339	1339	1339	1339	0
539	20240722	121300	13363066	1339	1339	1339	1339	0
540	20240722	121200	13363066	1339	1338	1339	1338	30
541	20240722	121100	13322911	1339	1339	1339	1339	0
542	20240722	121000	13322911	1339	1339	1339	1339	0
543	20240722	120900	13322911	1339	1339	1339	1339	0
544	20240722	120800	13322911	1339	1339	1339	1339	0
545	20240722	120700	13322911	1339	1339	1339	1339	0
546	20240722	120600	13322911	1339	1339	1339	1339	0
547	20240722	120500	13322911	1339	1339	1339	1339	0
548	20240722	120400	13322911	1339	1339	1339	1339	0
549	20240722	120300	13322911	1339	1339	1339	1339	0
550	20240722	120200	13322911	1339	1339	1339	1339	0
551	20240722	120100	13322911	1339	1339	1339	1339	0
552	20240722	120000	13322911	1339	1339	1339	1339	0
553	20240722	115900	13322911	1339	1339	1339	1339	0
554	20240722	115800	13322911	1339	1339	1339	1339	0
555	20240722	115700	13322911	1339	1339	1339	1339	0
556	20240722	115600	13322911	1339	1339	1339	1339	0
557	20240722	115500	13322911	1339	1339	1339	1339	0
558	20240722	115400	13322911	1339	1339	1339	1339	0
559	20240722	115300	13322911	1339	1339	1339	1339	0
560	20240722	115200	13322911	1339	1339	1339	1339	0
561	20240722	115100	13322911	1339	1339	1339	1339	0
562	20240722	115000	13322911	1339	1339	1339	1339	0
563	20240722	114900	13322911	1339	1339	1339	1339	0
564	20240722	114800	13322911	1339	1339	1339	1339	0
565	20240722	114700	13322911	1339	1339	1339	1339	0
566	20240722	114600	13322911	1339	1339	1339	1339	0
567	20240722	114500	13322911	1339	1339	1339	1339	0
568	20240722	114400	13322911	1339	1339	1339	1339	30
569	20240722	114300	13282741	1339	1339	1339	1339	0
570	20240722	114200	13282741	1339	1339	1339	1339	0
571	20240722	114100	13282741	1339	1339	1339	1339	0
572	20240722	114000	13282741	1339	1339	1339	1339	0
573	20240722	113900	13282741	1339	1339	1339	1339	1
574	20240722	113800	13281402	1333	1333	1333	1333	0
575	20240722	113700	13281402	1333	1333	1333	1333	0
576	20240722	113600	13281402	1333	1333	1333	1333	0
577	20240722	113500	13281402	1333	1333	1333	1333	0
578	20240722	113400	13281402	1333	1333	1333	1333	0
579	20240722	113300	13281402	1333	1333	1333	1333	0
580	20240722	113200	13281402	1333	1333	1333	1333	0
581	20240722	113100	13281402	1333	1333	1333	1333	0
582	20240722	113000	13281402	1333	1333	1333	1333	7
583	20240722	112900	13272071	1339	1339	1339	1339	0
584	20240722	112800	13272071	1339	1339	1339	1339	0
585	20240722	112700	13272071	1339	1339	1339	1339	0
586	20240722	112600	13272071	1339	1339	1339	1339	0
587	20240722	112500	13272071	1339	1339	1339	1339	0
588	20240722	112400	13272071	1339	1339	1339	1339	0
589	20240722	112300	13272071	1339	1339	1339	1339	0
590	20240722	112200	13272071	1339	1339	1339	1339	5
591	20240722	112100	13265376	1323	1323	1323	1323	0
592	20240722	112000	13265376	1323	1323	1323	1323	0
593	20240722	111900	13265376	1323	1323	1323	1323	0
594	20240722	111800	13265376	1323	1323	1323	1323	14
595	20240722	111700	13246854	1339	1339	1339	1339	0
596	20240722	111600	13246854	1339	1339	1339	1339	0
597	20240722	111500	13246854	1339	1339	1339	1339	0
598	20240722	111400	13246854	1339	1339	1339	1339	0
599	20240722	111300	13246854	1339	1339	1339	1339	0
600	20240722	111200	13246854	1339	1339	1339	1339	0
601	20240722	111100	13246854	1339	1339	1339	1339	0
602	20240722	111000	13246854	1339	1339	1339	1339	2
603	20240722	110900	13244176	1323	1323	1323	1323	0
604	20240722	110800	13244176	1323	1323	1323	1323	0
605	20240722	110700	13244176	1323	1323	1323	1323	0
606	20240722	110600	13244176	1323	1323	1323	1323	0
607	20240722	110500	13244176	1323	1323	1323	1323	0
608	20240722	110400	13244176	1323	1323	1323	1323	1
609	20240722	110300	13242853	1344	1344	1344	1344	0
610	20240722	110200	13242853	1344	1344	1344	1344	0
611	20240722	110100	13242853	1344	1344	1344	1344	0
612	20240722	110000	13242853	1344	1344	1344	1344	0
613	20240722	105900	13242853	1344	1344	1344	1344	0
614	20240722	105800	13242853	1344	1344	1344	1344	0
615	20240722	105700	13242853	1344	1344	1344	1344	0
616	20240722	105600	13242853	1344	1344	1344	1344	0
617	20240722	105500	13242853	1344	1344	1344	1344	0
618	20240722	105400	13242853	1344	1344	1344	1344	0
619	20240722	105300	13242853	1344	1344	1344	1344	0
620	20240722	105200	13242853	1344	1344	1344	1344	0
621	20240722	105100	13242853	1344	1344	1344	1344	0
622	20240722	105000	13242853	1344	1344	1344	1344	0
623	20240722	104900	13242853	1344	1344	1344	1344	0
624	20240722	104800	13242853	1344	1344	1344	1344	0
625	20240722	104700	13242853	1344	1344	1344	1344	1
626	20240722	104600	13241509	1344	1344	1344	1344	0
627	20240722	104500	13241509	1344	1344	1344	1344	0
628	20240722	104400	13241509	1344	1344	1344	1344	0
629	20240722	104300	13241509	1344	1344	1344	1344	0
630	20240722	104200	13241509	1344	1344	1344	1344	0
631	20240722	104100	13241509	1344	1344	1344	1344	0
632	20240722	104000	13241509	1344	1344	1344	1344	0
633	20240722	103900	13241509	1344	1344	1344	1344	0
634	20240722	103800	13241509	1344	1344	1344	1344	0
635	20240722	103700	13241509	1344	1344	1344	1344	0
636	20240722	103600	13241509	1344	1344	1344	1344	0
637	20240722	103500	13241509	1344	1344	1344	1344	0
638	20240722	103400	13241509	1344	1344	1344	1344	1
639	20240722	103300	13240165	1325	1325	1325	1325	0
640	20240722	103200	13240165	1325	1325	1325	1325	999
641	20240722	103100	11916490	1325	1325	1325	1325	0
642	20240722	103000	11916490	1325	1325	1325	1325	0
643	20240722	102900	11916490	1325	1325	1325	1325	0
644	20240722	102800	11916490	1325	1325	1325	1325	0
645	20240722	102700	11916490	1325	1325	1325	1325	1
646	20240722	102600	11915165	1344	1327	1344	1327	511
647	20240722	102500	11236945	1325	1325	1325	1325	0
648	20240722	102400	11236945	1325	1325	1325	1325	0
649	20240722	102300	11236945	1325	1325	1325	1325	0
650	20240722	102200	11236945	1325	1325	1325	1325	0
651	20240722	102100	11236945	1325	1325	1325	1325	1543
652	20240722	102000	9192470	1344	1344	1344	1344	0
653	20240722	101900	9192470	1344	1344	1344	1344	0
654	20240722	101800	9192470	1344	1344	1344	1344	0
655	20240722	101700	9192470	1344	1344	1344	1344	0
656	20240722	101600	9192470	1344	1344	1344	1344	0
657	20240722	101500	9192470	1344	1344	1344	1344	0
658	20240722	101400	9192470	1344	1344	1344	1344	0
659	20240722	101300	9192470	1344	1344	1344	1344	0
660	20240722	101200	9192470	1344	1344	1344	1344	0
661	20240722	101100	9192470	1344	1344	1344	1344	0
662	20240722	101000	9192470	1344	1344	1344	1344	0
663	20240722	100900	9192470	1344	1344	1344	1344	0
664	20240722	100800	9192470	1344	1344	1344	1344	1
665	20240722	100700	9191126	1342	1342	1342	1342	1
666	20240722	100600	9189784	1339	1339	1339	1339	0
667	20240722	100500	9189784	1339	1339	1339	1339	1
668	20240722	100400	9188445	1330	1330	1330	1330	770
669	20240722	100300	8164345	1330	1337	1337	1330	2043
670	20240722	100200	5439964	1344	1344	1344	1344	0
671	20240722	100100	5439964	1344	1344	1344	1344	0
672	20240722	100000	5439964	1344	1344	1344	1344	0
673	20240722	095900	5439964	1344	1344	1344	1344	0
674	20240722	095800	5439964	1344	1344	1344	1344	1
675	20240722	095700	5438620	1339	1339	1339	1339	0
676	20240722	095600	5438620	1339	1339	1339	1339	1
677	20240722	095500	5437281	1344	1344	1344	1344	0
678	20240722	095400	5437281	1344	1344	1344	1344	0
679	20240722	095300	5437281	1344	1344	1344	1344	0
680	20240722	095200	5437281	1344	1344	1344	1344	0
681	20240722	095100	5437281	1344	1344	1344	1344	0
682	20240722	095000	5437281	1344	1344	1344	1344	0
683	20240722	094900	5437281	1344	1344	1344	1344	0
684	20240722	094800	5437281	1344	1344	1344	1344	1
685	20240722	094700	5435937	1344	1344	1344	1344	0
686	20240722	094600	5435937	1344	1344	1344	1344	0
687	20240722	094500	5435937	1344	1344	1344	1344	0
688	20240722	094400	5435937	1344	1344	1344	1344	0
689	20240722	094300	5435937	1344	1344	1344	1344	0
690	20240722	094200	5435937	1344	1344	1344	1344	0
691	20240722	094100	5435937	1344	1344	1344	1344	0
692	20240722	094000	5435937	1344	1344	1344	1344	0
693	20240722	093900	5435937	1344	1344	1344	1344	0
694	20240722	093800	5435937	1344	1344	1344	1344	0
695	20240722	093700	5435937	1344	1344	1344	1344	0
696	20240722	093600	5435937	1344	1344	1344	1344	0
697	20240722	093500	5435937	1344	1344	1344	1344	0
698	20240722	093400	5435937	1344	1344	1344	1344	0
699	20240722	093300	5435937	1344	1344	1344	1344	0
700	20240722	093200	5435937	1344	1344	1344	1344	0
701	20240722	093100	5435937	1344	1344	1344	1344	0
702	20240722	093000	5435937	1344	1344	1344	1344	455
703	20240722	092900	4824417	1344	1344	1344	1344	45
704	20240722	092800	4763937	1344	1344	1344	1344	0
705	20240722	092700	4763937	1344	1344	1344	1344	0
706	20240722	092600	4763937	1344	1344	1344	1344	0
707	20240722	092500	4763937	1344	1344	1344	1344	0
708	20240722	092400	4763937	1344	1344	1344	1344	0
709	20240722	092300	4763937	1344	1344	1344	1344	0
710	20240722	092200	4763937	1344	1344	1344	1344	0
711	20240722	092100	4763937	1344	1344	1344	1344	556
712	20240722	092000	4016673	1344	1344	1344	1344	0
713	20240722	091900	4016673	1344	1344	1344	1344	0
714	20240722	091800	4016673	1344	1344	1344	1344	352
715	20240722	091700	3543585	1344	1344	1344	1344	0
716	20240722	091600	3543585	1344	1344	1344	1344	0
717	20240722	091500	3543585	1344	1344	1344	1344	68
718	20240722	091400	3452193	1356	1356	1356	1356	0
719	20240722	091300	3452193	1356	1356	1356	1356	0
720	20240722	091200	3452193	1356	1356	1356	1356	0
721	20240722	091100	3452193	1356	1356	1356	1356	0
722	20240722	091000	3452193	1356	1356	1356	1356	1
723	20240722	090900	3450837	1337	1345	1345	1337	307
724	20240722	090800	3039024	1356	1357	1357	1356	110
725	20240722	090700	2889764	1356	1356	1356	1356	90
726	20240722	090600	2767724	1356	1356	1356	1356	0
727	20240722	090500	2767724	1356	1356	1356	1356	1
728	20240722	090400	2766368	1356	1356	1356	1356	354
729	20240722	090300	2286344	1356	1356	1356	1356	107
730	20240722	090200	2141252	1357	1357	1357	1357	0
731	20240722	090100	2141252	1357	1357	1357	1357	0
732	20240722	090000	2141252	1357	1345	1357	1345	1592