KissMeData/333050/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	210800	28724659	1339	1339	1339	1339	63
3	20240812	210700	28724659	1339	1339	1339	1339	0
4	20240812	210600	28724659	1339	1339	1339	1339	0
5	20240812	210500	28724659	1339	1339	1339	1339	0
6	20240812	210400	28724659	1339	1339	1339	1339	0
7	20240812	210300	28724659	1339	1339	1339	1339	0
8	20240812	210200	28724659	1339	1339	1339	1339	0
9	20240812	210100	28724659	1339	1339	1339	1339	0
10	20240812	210000	28724659	1339	1339	1339	1339	0
11	20240812	205900	28724659	1339	1339	1339	1339	0
12	20240812	205800	28724659	1339	1339	1339	1339	0
13	20240812	205700	28724659	1339	1339	1339	1339	0
14	20240812	205600	28724659	1339	1339	1339	1339	0
15	20240812	205500	28724659	1339	1339	1339	1339	0
16	20240812	205400	28724659	1339	1339	1339	1339	0
17	20240812	205300	28724659	1339	1339	1339	1339	0
18	20240812	205200	28724659	1339	1339	1339	1339	0
19	20240812	205100	28724659	1339	1339	1339	1339	0
20	20240812	205000	28724659	1339	1339	1339	1339	0
21	20240812	204900	28724659	1339	1339	1339	1339	0
22	20240812	204800	28724659	1339	1339	1339	1339	0
23	20240812	204700	28724659	1339	1339	1339	1339	0
24	20240812	204600	28724659	1339	1339	1339	1339	0
25	20240812	204500	28724659	1339	1339	1339	1339	0
26	20240812	204400	28724659	1339	1339	1339	1339	0
27	20240812	204300	28724659	1339	1339	1339	1339	0
28	20240812	204200	28724659	1339	1339	1339	1339	0
29	20240812	204100	28724659	1339	1339	1339	1339	0
30	20240812	204000	28724659	1339	1339	1339	1339	0
31	20240812	203900	28724659	1339	1339	1339	1339	0
32	20240812	203800	28724659	1339	1339	1339	1339	63
33	20240812	203700	28724659	1339	1339	1339	1339	0
34	20240812	203600	28724659	1339	1339	1339	1339	0
35	20240812	203500	28724659	1339	1339	1339	1339	0
36	20240812	203400	28724659	1339	1339	1339	1339	0
37	20240812	203300	28724659	1339	1339	1339	1339	0
38	20240812	203200	28724659	1339	1339	1339	1339	0
39	20240812	203100	28724659	1339	1339	1339	1339	0
40	20240812	203000	28724659	1339	1339	1339	1339	0
41	20240812	202900	28724659	1339	1339	1339	1339	0
42	20240812	202800	28724659	1339	1339	1339	1339	0
43	20240812	202700	28724659	1339	1339	1339	1339	0
44	20240812	202600	28724659	1339	1339	1339	1339	0
45	20240812	202500	28724659	1339	1339	1339	1339	0
46	20240812	202400	28724659	1339	1339	1339	1339	0
47	20240812	202300	28724659	1339	1339	1339	1339	0
48	20240812	202200	28724659	1339	1339	1339	1339	0
49	20240812	202100	28724659	1339	1339	1339	1339	0
50	20240812	202000	28724659	1339	1339	1339	1339	0
51	20240812	201900	28724659	1339	1339	1339	1339	0
52	20240812	201800	28724659	1339	1339	1339	1339	0
53	20240812	201700	28724659	1339	1339	1339	1339	0
54	20240812	201600	28724659	1339	1339	1339	1339	0
55	20240812	201500	28724659	1339	1339	1339	1339	0
56	20240812	201400	28724659	1339	1339	1339	1339	0
57	20240812	201300	28724659	1339	1339	1339	1339	0
58	20240812	201200	28724659	1339	1339	1339	1339	0
59	20240812	201100	28724659	1339	1339	1339	1339	0
60	20240812	201000	28724659	1339	1339	1339	1339	0
61	20240812	200900	28724659	1339	1339	1339	1339	0
62	20240812	200800	28724659	1339	1339	1339	1339	63
63	20240812	200700	28724659	1339	1339	1339	1339	0
64	20240812	200600	28724659	1339	1339	1339	1339	0
65	20240812	200500	28724659	1339	1339	1339	1339	0
66	20240812	200400	28724659	1339	1339	1339	1339	0
67	20240812	200300	28724659	1339	1339	1339	1339	0
68	20240812	200200	28724659	1339	1339	1339	1339	0
69	20240812	200100	28724659	1339	1339	1339	1339	0
70	20240812	200000	28724659	1339	1339	1339	1339	0
71	20240812	195900	28724659	1339	1339	1339	1339	0
72	20240812	195800	28724659	1339	1339	1339	1339	0
73	20240812	195700	28724659	1339	1339	1339	1339	0
74	20240812	195600	28724659	1339	1339	1339	1339	0
75	20240812	195500	28724659	1339	1339	1339	1339	0
76	20240812	195400	28724659	1339	1339	1339	1339	0
77	20240812	195300	28724659	1339	1339	1339	1339	0
78	20240812	195200	28724659	1339	1339	1339	1339	0
79	20240812	195100	28724659	1339	1339	1339	1339	0
80	20240812	195000	28724659	1339	1339	1339	1339	0
81	20240812	194900	28724659	1339	1339	1339	1339	0
82	20240812	194800	28724659	1339	1339	1339	1339	0
83	20240812	194700	28724659	1339	1339	1339	1339	0
84	20240812	194600	28724659	1339	1339	1339	1339	0
85	20240812	194500	28724659	1339	1339	1339	1339	0
86	20240812	194400	28724659	1339	1339	1339	1339	0
87	20240812	194300	28724659	1339	1339	1339	1339	0
88	20240812	194200	28724659	1339	1339	1339	1339	0
89	20240812	194100	28724659	1339	1339	1339	1339	0
90	20240812	194000	28724659	1339	1339	1339	1339	0
91	20240812	193900	28724659	1339	1339	1339	1339	0
92	20240812	193800	28724659	1339	1339	1339	1339	63
93	20240812	193700	28724659	1339	1339	1339	1339	0
94	20240812	193600	28724659	1339	1339	1339	1339	0
95	20240812	193500	28724659	1339	1339	1339	1339	0
96	20240812	193400	28724659	1339	1339	1339	1339	0
97	20240812	193300	28724659	1339	1339	1339	1339	0
98	20240812	193200	28724659	1339	1339	1339	1339	0
99	20240812	193100	28724659	1339	1339	1339	1339	0
100	20240812	193000	28724659	1339	1339	1339	1339	0
101	20240812	192900	28724659	1339	1339	1339	1339	0
102	20240812	192800	28724659	1339	1339	1339	1339	0
103	20240812	192700	28724659	1339	1339	1339	1339	0
104	20240812	192600	28724659	1339	1339	1339	1339	0
105	20240812	192500	28724659	1339	1339	1339	1339	0
106	20240812	192400	28724659	1339	1339	1339	1339	0
107	20240812	192300	28724659	1339	1339	1339	1339	0
108	20240812	192200	28724659	1339	1339	1339	1339	0
109	20240812	192100	28724659	1339	1339	1339	1339	0
110	20240812	192000	28724659	1339	1339	1339	1339	0
111	20240812	191900	28724659	1339	1339	1339	1339	0
112	20240812	191800	28724659	1339	1339	1339	1339	0
113	20240812	191700	28724659	1339	1339	1339	1339	0
114	20240812	191600	28724659	1339	1339	1339	1339	0
115	20240812	191500	28724659	1339	1339	1339	1339	0
116	20240812	191400	28724659	1339	1339	1339	1339	0
117	20240812	191300	28724659	1339	1339	1339	1339	0
118	20240812	191200	28724659	1339	1339	1339	1339	0
119	20240812	191100	28724659	1339	1339	1339	1339	0
120	20240812	191000	28724659	1339	1339	1339	1339	0
121	20240812	190900	28724659	1339	1339	1339	1339	0
122	20240812	190800	28724659	1339	1339	1339	1339	63
123	20240812	190700	28724659	1339	1339	1339	1339	0
124	20240812	190600	28724659	1339	1339	1339	1339	0
125	20240812	190500	28724659	1339	1339	1339	1339	0
126	20240812	190400	28724659	1339	1339	1339	1339	0
127	20240812	190300	28724659	1339	1339	1339	1339	0
128	20240812	190200	28724659	1339	1339	1339	1339	0
129	20240812	190100	28724659	1339	1339	1339	1339	0
130	20240812	190000	28724659	1339	1339	1339	1339	0
131	20240812	185900	28724659	1339	1339	1339	1339	0
132	20240812	185800	28724659	1339	1339	1339	1339	0
133	20240812	185700	28724659	1339	1339	1339	1339	0
134	20240812	185600	28724659	1339	1339	1339	1339	0
135	20240812	185500	28724659	1339	1339	1339	1339	0
136	20240812	185400	28724659	1339	1339	1339	1339	0
137	20240812	185300	28724659	1339	1339	1339	1339	0
138	20240812	185200	28724659	1339	1339	1339	1339	0
139	20240812	185100	28724659	1339	1339	1339	1339	0
140	20240812	185000	28724659	1339	1339	1339	1339	0
141	20240812	184900	28724659	1339	1339	1339	1339	0
142	20240812	184800	28724659	1339	1339	1339	1339	0
143	20240812	184700	28724659	1339	1339	1339	1339	0
144	20240812	184600	28724659	1339	1339	1339	1339	0
145	20240812	184500	28724659	1339	1339	1339	1339	0
146	20240812	184400	28724659	1339	1339	1339	1339	0
147	20240812	184300	28724659	1339	1339	1339	1339	0
148	20240812	184200	28724659	1339	1339	1339	1339	0
149	20240812	184100	28724659	1339	1339	1339	1339	0
150	20240812	184000	28724659	1339	1339	1339	1339	0
151	20240812	183900	28724659	1339	1339	1339	1339	0
152	20240812	183800	28724659	1339	1339	1339	1339	63
153	20240812	183700	28724659	1339	1339	1339	1339	0
154	20240812	183600	28724659	1339	1339	1339	1339	0
155	20240812	183500	28724659	1339	1339	1339	1339	0
156	20240812	183400	28724659	1339	1339	1339	1339	0
157	20240812	183300	28724659	1339	1339	1339	1339	0
158	20240812	183200	28724659	1339	1339	1339	1339	0
159	20240812	183100	28724659	1339	1339	1339	1339	0
160	20240812	183000	28724659	1339	1339	1339	1339	0
161	20240812	182900	28724659	1339	1339	1339	1339	0
162	20240812	182800	28724659	1339	1339	1339	1339	0
163	20240812	182700	28724659	1339	1339	1339	1339	0
164	20240812	182600	28724659	1339	1339	1339	1339	0
165	20240812	182500	28724659	1339	1339	1339	1339	0
166	20240812	182400	28724659	1339	1339	1339	1339	0
167	20240812	182300	28724659	1339	1339	1339	1339	0
168	20240812	182200	28724659	1339	1339	1339	1339	0
169	20240812	182100	28724659	1339	1339	1339	1339	0
170	20240812	182000	28724659	1339	1339	1339	1339	0
171	20240812	181900	28724659	1339	1339	1339	1339	0
172	20240812	181800	28724659	1339	1339	1339	1339	0
173	20240812	181700	28724659	1339	1339	1339	1339	0
174	20240812	181600	28724659	1339	1339	1339	1339	0
175	20240812	181500	28724659	1339	1339	1339	1339	0
176	20240812	181400	28724659	1339	1339	1339	1339	0
177	20240812	181300	28724659	1339	1339	1339	1339	0
178	20240812	181200	28724659	1339	1339	1339	1339	0
179	20240812	181100	28724659	1339	1339	1339	1339	0
180	20240812	181000	28724659	1339	1339	1339	1339	0
181	20240812	180900	28724659	1339	1339	1339	1339	0
182	20240812	180800	28724659	1339	1339	1339	1339	63
183	20240812	180700	28724659	1339	1339	1339	1339	0
184	20240812	180600	28724659	1339	1339	1339	1339	0
185	20240812	180500	28724659	1339	1339	1339	1339	0
186	20240812	180400	28724659	1339	1339	1339	1339	0
187	20240812	180300	28724659	1339	1339	1339	1339	0
188	20240812	180200	28724659	1339	1339	1339	1339	0
189	20240812	180100	28724659	1339	1339	1339	1339	0
190	20240812	180000	28724659	1339	1339	1339	1339	0
191	20240812	175900	28724659	1339	1339	1339	1339	0
192	20240812	175800	28724659	1339	1339	1339	1339	0
193	20240812	175700	28724659	1339	1339	1339	1339	0
194	20240812	175600	28724659	1339	1339	1339	1339	0
195	20240812	175500	28724659	1339	1339	1339	1339	0
196	20240812	175400	28724659	1339	1339	1339	1339	0
197	20240812	175300	28724659	1339	1339	1339	1339	0
198	20240812	175200	28724659	1339	1339	1339	1339	0
199	20240812	175100	28724659	1339	1339	1339	1339	0
200	20240812	175000	28724659	1339	1339	1339	1339	0
201	20240812	174900	28724659	1339	1339	1339	1339	0
202	20240812	174800	28724659	1339	1339	1339	1339	0
203	20240812	174700	28724659	1339	1339	1339	1339	0
204	20240812	174600	28724659	1339	1339	1339	1339	0
205	20240812	174500	28724659	1339	1339	1339	1339	0
206	20240812	174400	28724659	1339	1339	1339	1339	0
207	20240812	174300	28724659	1339	1339	1339	1339	0
208	20240812	174200	28724659	1339	1339	1339	1339	0
209	20240812	174100	28724659	1339	1339	1339	1339	0
210	20240812	174000	28724659	1339	1339	1339	1339	0
211	20240812	173900	28724659	1339	1339	1339	1339	0
212	20240812	173800	28724659	1339	1339	1339	1339	63
213	20240812	173700	28724659	1339	1339	1339	1339	0
214	20240812	173600	28724659	1339	1339	1339	1339	0
215	20240812	173500	28724659	1339	1339	1339	1339	0
216	20240812	173400	28724659	1339	1339	1339	1339	0
217	20240812	173300	28724659	1339	1339	1339	1339	0
218	20240812	173200	28724659	1339	1339	1339	1339	0
219	20240812	173100	28724659	1339	1339	1339	1339	0
220	20240812	173000	28724659	1339	1339	1339	1339	0
221	20240812	172900	28724659	1339	1339	1339	1339	0
222	20240812	172800	28724659	1339	1339	1339	1339	0
223	20240812	172700	28724659	1339	1339	1339	1339	0
224	20240812	172600	28724659	1339	1339	1339	1339	0
225	20240812	172500	28724659	1339	1339	1339	1339	0
226	20240812	172400	28724659	1339	1339	1339	1339	0
227	20240812	172300	28724659	1339	1339	1339	1339	0
228	20240812	172200	28724659	1339	1339	1339	1339	0
229	20240812	172100	28724659	1339	1339	1339	1339	0
230	20240812	172000	28724659	1339	1339	1339	1339	0
231	20240812	171900	28724659	1339	1339	1339	1339	0
232	20240812	171800	28724659	1339	1339	1339	1339	0
233	20240812	171700	28724659	1339	1339	1339	1339	0
234	20240812	171600	28724659	1339	1339	1339	1339	0
235	20240812	171500	28724659	1339	1339	1339	1339	0
236	20240812	171400	28724659	1339	1339	1339	1339	0
237	20240812	171300	28724659	1339	1339	1339	1339	0
238	20240812	171200	28724659	1339	1339	1339	1339	0
239	20240812	171100	28724659	1339	1339	1339	1339	0
240	20240812	171000	28724659	1339	1339	1339	1339	0
241	20240812	170900	28724659	1339	1339	1339	1339	0
242	20240812	170800	28724659	1339	1339	1339	1339	63
243	20240812	170700	28724659	1339	1339	1339	1339	0
244	20240812	170600	28724659	1339	1339	1339	1339	0
245	20240812	170500	28724659	1339	1339	1339	1339	0
246	20240812	170400	28724659	1339	1339	1339	1339	0
247	20240812	170300	28724659	1339	1339	1339	1339	0
248	20240812	170200	28724659	1339	1339	1339	1339	0
249	20240812	170100	28724659	1339	1339	1339	1339	0
250	20240812	170000	28724659	1339	1339	1339	1339	0
251	20240812	165900	28724659	1339	1339	1339	1339	0
252	20240812	165800	28724659	1339	1339	1339	1339	0
253	20240812	165700	28724659	1339	1339	1339	1339	0
254	20240812	165600	28724659	1339	1339	1339	1339	0
255	20240812	165500	28724659	1339	1339	1339	1339	0
256	20240812	165400	28724659	1339	1339	1339	1339	0
257	20240812	165300	28724659	1339	1339	1339	1339	0
258	20240812	165200	28724659	1339	1339	1339	1339	0
259	20240812	165100	28724659	1339	1339	1339	1339	0
260	20240812	165000	28724659	1339	1339	1339	1339	0
261	20240812	164900	28724659	1339	1339	1339	1339	0
262	20240812	164800	28724659	1339	1339	1339	1339	0
263	20240812	164700	28724659	1339	1339	1339	1339	0
264	20240812	164600	28724659	1339	1339	1339	1339	0
265	20240812	164500	28724659	1339	1339	1339	1339	0
266	20240812	164400	28724659	1339	1339	1339	1339	0
267	20240812	164300	28724659	1339	1339	1339	1339	0
268	20240812	164200	28724659	1339	1339	1339	1339	0
269	20240812	164100	28724659	1339	1339	1339	1339	0
270	20240812	164000	28724659	1339	1339	1339	1339	0
271	20240812	163900	28724659	1339	1339	1339	1339	0
272	20240812	163800	28724659	1339	1339	1339	1339	63
273	20240812	163700	28724659	1339	1339	1339	1339	0
274	20240812	163600	28724659	1339	1339	1339	1339	0
275	20240812	163500	28724659	1339	1339	1339	1339	0
276	20240812	163400	28724659	1339	1339	1339	1339	0
277	20240812	163300	28724659	1339	1339	1339	1339	0
278	20240812	163200	28724659	1339	1339	1339	1339	0
279	20240812	163100	28724659	1339	1339	1339	1339	0
280	20240812	163000	28724659	1339	1339	1339	1339	0
281	20240812	162900	28724659	1339	1339	1339	1339	0
282	20240812	162800	28724659	1339	1339	1339	1339	0
283	20240812	162700	28724659	1339	1339	1339	1339	0
284	20240812	162600	28724659	1339	1339	1339	1339	0
285	20240812	162500	28724659	1339	1339	1339	1339	0
286	20240812	162400	28724659	1339	1339	1339	1339	0
287	20240812	162300	28724659	1339	1339	1339	1339	0
288	20240812	162200	28724659	1339	1339	1339	1339	0
289	20240812	162100	28724659	1339	1339	1339	1339	0
290	20240812	162000	28724659	1339	1339	1339	1339	0
291	20240812	161900	28724659	1339	1339	1339	1339	0
292	20240812	161800	28724659	1339	1339	1339	1339	0
293	20240812	161700	28724659	1339	1339	1339	1339	0
294	20240812	161600	28724659	1339	1339	1339	1339	0
295	20240812	161500	28724659	1339	1339	1339	1339	0
296	20240812	161400	28724659	1339	1339	1339	1339	0
297	20240812	161300	28724659	1339	1339	1339	1339	0
298	20240812	161200	28724659	1339	1339	1339	1339	0
299	20240812	161100	28724659	1339	1339	1339	1339	0
300	20240812	161000	28724659	1339	1339	1339	1339	0
301	20240812	160900	28724659	1339	1339	1339	1339	0
302	20240812	160800	28724659	1339	1339	1339	1339	63
303	20240812	160700	28724659	1339	1339	1339	1339	0
304	20240812	160600	28724659	1339	1339	1339	1339	0
305	20240812	160500	28724659	1339	1339	1339	1339	0
306	20240812	160400	28724659	1339	1339	1339	1339	0
307	20240812	160300	28724659	1339	1339	1339	1339	0
308	20240812	160200	28724659	1339	1339	1339	1339	0
309	20240812	160100	28724659	1339	1339	1339	1339	0
310	20240812	160000	28724659	1339	1339	1339	1339	0
311	20240812	155900	28724659	1339	1339	1339	1339	0
312	20240812	155800	28724659	1339	1339	1339	1339	0
313	20240812	155700	28724659	1339	1339	1339	1339	0
314	20240812	155600	28724659	1339	1339	1339	1339	0
315	20240812	155500	28724659	1339	1339	1339	1339	0
316	20240812	155400	28724659	1339	1339	1339	1339	0
317	20240812	155300	28724659	1339	1339	1339	1339	0
318	20240812	155200	28724659	1339	1339	1339	1339	0
319	20240812	155100	28724659	1339	1339	1339	1339	0
320	20240812	155000	28724659	1339	1339	1339	1339	0
321	20240812	154900	28724659	1339	1339	1339	1339	0
322	20240812	154800	28724659	1339	1339	1339	1339	0
323	20240812	154700	28724659	1339	1339	1339	1339	0
324	20240812	154600	28724659	1339	1339	1339	1339	0
325	20240812	154500	28724659	1339	1339	1339	1339	0
326	20240812	154400	28724659	1339	1339	1339	1339	0
327	20240812	154300	28724659	1339	1339	1339	1339	0
328	20240812	154200	28724659	1339	1339	1339	1339	0
329	20240812	154100	28724659	1339	1339	1339	1339	0
330	20240812	154000	28724659	1339	1339	1339	1339	0
331	20240812	153900	28724659	1339	1339	1339	1339	0
332	20240812	153800	28724659	1339	1339	1339	1339	63
333	20240812	153700	28724659	1339	1339	1339	1339	0
334	20240812	153600	28724659	1339	1339	1339	1339	0
335	20240812	153500	28724659	1339	1339	1339	1339	0
336	20240812	153400	28724659	1339	1339	1339	1339	0
337	20240812	153300	28724659	1339	1339	1339	1339	0
338	20240812	153200	28724659	1339	1339	1339	1339	0
339	20240812	153100	28724659	1339	1339	1339	1339	0
340	20240812	153000	28724659	1339	1339	1339	1339	63
341	20240812	152900	28640302	1339	1339	1339	1339	0
342	20240812	152800	28640302	1339	1339	1339	1339	0
343	20240812	152700	28640302	1339	1339	1339	1339	0
344	20240812	152600	28640302	1339	1339	1339	1339	0
345	20240812	152500	28640302	1339	1339	1339	1339	0
346	20240812	152400	28640302	1339	1339	1339	1339	0
347	20240812	152300	28640302	1339	1339	1339	1339	0
348	20240812	152200	28640302	1339	1339	1339	1339	0
349	20240812	152100	28640302	1339	1339	1339	1339	0
350	20240812	152000	28640302	1339	1339	1339	1339	0
351	20240812	151900	28640302	1339	1339	1339	1339	0
352	20240812	151800	28640302	1339	1339	1339	1339	0
353	20240812	151700	28640302	1339	1339	1339	1339	0
354	20240812	151600	28640302	1339	1339	1339	1339	0
355	20240812	151500	28640302	1339	1338	1339	1338	210
356	20240812	151400	28359312	1339	1339	1339	1339	0
357	20240812	151300	28359312	1339	1339	1339	1339	0
358	20240812	151200	28359312	1339	1339	1339	1339	0
359	20240812	151100	28359312	1339	1339	1339	1339	0
360	20240812	151000	28359312	1339	1339	1339	1339	0
361	20240812	150900	28359312	1339	1339	1339	1339	0
362	20240812	150800	28359312	1339	1339	1339	1339	0
363	20240812	150700	28359312	1339	1339	1339	1339	0
364	20240812	150600	28359312	1339	1339	1339	1339	0
365	20240812	150500	28359312	1339	1339	1339	1339	0
366	20240812	150400	28359312	1339	1339	1339	1339	0
367	20240812	150300	28359312	1339	1339	1339	1339	0
368	20240812	150200	28359312	1339	1339	1339	1339	0
369	20240812	150100	28359312	1339	1339	1339	1339	0
370	20240812	150000	28359312	1339	1338	1339	1337	1052
371	20240812	145900	26952711	1339	1339	1339	1339	0
372	20240812	145800	26952711	1339	1339	1339	1339	0
373	20240812	145700	26952711	1339	1339	1339	1339	0
374	20240812	145600	26952711	1339	1339	1339	1339	7
375	20240812	145500	26943338	1339	1339	1339	1339	0
376	20240812	145400	26943338	1339	1339	1339	1339	0
377	20240812	145300	26943338	1339	1339	1339	1339	0
378	20240812	145200	26943338	1339	1339	1339	1339	1
379	20240812	145100	26941999	1339	1338	1339	1338	104
380	20240812	145000	26802818	1339	1338	1339	1338	272
381	20240812	144900	26438697	1339	1339	1339	1339	0
382	20240812	144800	26438697	1339	1339	1339	1339	0
383	20240812	144700	26438697	1339	1339	1339	1339	5
384	20240812	144600	26432002	1338	1338	1338	1338	7
385	20240812	144500	26422636	1339	1339	1339	1339	0
386	20240812	144400	26422636	1339	1339	1339	1339	0
387	20240812	144300	26422636	1339	1338	1339	1338	11
388	20240812	144200	26407915	1339	1339	1339	1339	0
389	20240812	144100	26407915	1339	1339	1339	1339	0
390	20240812	144000	26407915	1339	1339	1339	1339	0
391	20240812	143900	26407915	1339	1339	1339	1339	0
392	20240812	143800	26407915	1339	1339	1339	1339	0
393	20240812	143700	26407915	1339	1339	1339	1339	0
394	20240812	143600	26407915	1339	1338	1339	1338	18
395	20240812	143500	26383821	1339	1339	1339	1339	0
396	20240812	143400	26383821	1339	1339	1339	1339	0
397	20240812	143300	26383821	1339	1339	1339	1339	3
398	20240812	143200	26379804	1338	1338	1338	1338	8
399	20240812	143100	26369100	1339	1339	1339	1339	0
400	20240812	143000	26369100	1339	1339	1339	1339	0
401	20240812	142900	26369100	1339	1339	1339	1339	0
402	20240812	142800	26369100	1339	1339	1339	1339	0
403	20240812	142700	26369100	1339	1339	1339	1339	3
404	20240812	142600	26365083	1340	1340	1340	1340	0
405	20240812	142500	26365083	1340	1340	1340	1340	0
406	20240812	142400	26365083	1340	1340	1340	1340	0
407	20240812	142300	26365083	1340	1340	1340	1340	0
408	20240812	142200	26365083	1340	1340	1340	1340	0
409	20240812	142100	26365083	1340	1340	1340	1340	0
410	20240812	142000	26365083	1340	1340	1340	1340	0
411	20240812	141900	26365083	1340	1340	1340	1340	0
412	20240812	141800	26365083	1340	1340	1340	1340	0
413	20240812	141700	26365083	1340	1340	1340	1340	0
414	20240812	141600	26365083	1340	1340	1340	1340	0
415	20240812	141500	26365083	1340	1340	1340	1340	0
416	20240812	141400	26365083	1340	1340	1340	1340	0
417	20240812	141300	26365083	1340	1340	1340	1340	0
418	20240812	141200	26365083	1340	1340	1340	1340	0
419	20240812	141100	26365083	1340	1340	1340	1340	0
420	20240812	141000	26365083	1340	1340	1340	1340	0
421	20240812	140900	26365083	1340	1340	1340	1340	0
422	20240812	140800	26365083	1340	1340	1340	1340	0
423	20240812	140700	26365083	1340	1340	1340	1340	0
424	20240812	140600	26365083	1340	1340	1340	1340	0
425	20240812	140500	26365083	1340	1340	1340	1340	0
426	20240812	140400	26365083	1340	1340	1340	1340	0
427	20240812	140300	26365083	1340	1340	1340	1340	0
428	20240812	140200	26365083	1340	1340	1340	1340	0
429	20240812	140100	26365083	1340	1340	1340	1340	0
430	20240812	140000	26365083	1340	1340	1340	1340	0
431	20240812	135900	26365083	1340	1340	1340	1340	0
432	20240812	135800	26365083	1340	1340	1340	1340	0
433	20240812	135700	26365083	1340	1340	1340	1340	0
434	20240812	135600	26365083	1340	1340	1340	1340	0
435	20240812	135500	26365083	1340	1340	1340	1340	0
436	20240812	135400	26365083	1340	1340	1340	1340	0
437	20240812	135300	26365083	1340	1340	1340	1340	0
438	20240812	135200	26365083	1340	1340	1340	1340	0
439	20240812	135100	26365083	1340	1340	1340	1340	0
440	20240812	135000	26365083	1340	1333	1340	1331	5001
441	20240812	134900	19708606	1340	1340	1340	1340	0
442	20240812	134800	19708606	1340	1340	1340	1340	0
443	20240812	134700	19708606	1340	1340	1340	1340	0
444	20240812	134600	19708606	1340	1340	1340	1340	0
445	20240812	134500	19708606	1340	1340	1340	1340	0
446	20240812	134400	19708606	1340	1340	1340	1340	0
447	20240812	134300	19708606	1340	1340	1340	1340	0
448	20240812	134200	19708606	1340	1340	1340	1340	0
449	20240812	134100	19708606	1340	1340	1340	1340	0
450	20240812	134000	19708606	1340	1340	1340	1340	0
451	20240812	133900	19708606	1340	1340	1340	1340	0
452	20240812	133800	19708606	1340	1340	1340	1340	0
453	20240812	133700	19708606	1340	1340	1340	1340	0
454	20240812	133600	19708606	1340	1340	1340	1340	0
455	20240812	133500	19708606	1340	1340	1340	1340	0
456	20240812	133400	19708606	1340	1340	1340	1340	0
457	20240812	133300	19708606	1340	1340	1340	1340	0
458	20240812	133200	19708606	1340	1340	1340	1340	0
459	20240812	133100	19708606	1340	1340	1340	1340	0
460	20240812	133000	19708606	1340	1340	1340	1340	0
461	20240812	132900	19708606	1340	1340	1340	1340	0
462	20240812	132800	19708606	1340	1340	1340	1340	0
463	20240812	132700	19708606	1340	1340	1340	1340	0
464	20240812	132600	19708606	1340	1340	1340	1340	0
465	20240812	132500	19708606	1340	1340	1340	1340	0
466	20240812	132400	19708606	1340	1340	1340	1340	0
467	20240812	132300	19708606	1340	1340	1340	1340	0
468	20240812	132200	19708606	1340	1340	1340	1340	0
469	20240812	132100	19708606	1340	1340	1340	1340	0
470	20240812	132000	19708606	1340	1340	1340	1340	0
471	20240812	131900	19708606	1340	1340	1340	1340	0
472	20240812	131800	19708606	1340	1340	1340	1340	0
473	20240812	131700	19708606	1340	1340	1340	1340	2
474	20240812	131600	19705926	1339	1339	1339	1339	0
475	20240812	131500	19705926	1339	1339	1339	1339	0
476	20240812	131400	19705926	1339	1334	1339	1332	488
477	20240812	131300	19055864	1336	1336	1336	1336	10
478	20240812	131200	19042504	1340	1340	1340	1340	0
479	20240812	131100	19042504	1340	1340	1340	1340	0
480	20240812	131000	19042504	1340	1340	1340	1340	0
481	20240812	130900	19042504	1340	1340	1340	1340	0
482	20240812	130800	19042504	1340	1340	1340	1340	0
483	20240812	130700	19042504	1340	1340	1340	1340	0
484	20240812	130600	19042504	1340	1340	1340	1340	0
485	20240812	130500	19042504	1340	1340	1340	1340	0
486	20240812	130400	19042504	1340	1340	1340	1340	0
487	20240812	130300	19042504	1340	1340	1340	1340	0
488	20240812	130200	19042504	1340	1340	1340	1340	0
489	20240812	130100	19042504	1340	1340	1340	1340	0
490	20240812	130000	19042504	1340	1340	1340	1340	0
491	20240812	125900	19042504	1340	1340	1340	1340	0
492	20240812	125800	19042504	1340	1340	1340	1340	0
493	20240812	125700	19042504	1340	1340	1340	1340	0
494	20240812	125600	19042504	1340	1340	1340	1340	0
495	20240812	125500	19042504	1340	1340	1340	1340	0
496	20240812	125400	19042504	1340	1340	1340	1340	0
497	20240812	125300	19042504	1340	1340	1340	1340	0
498	20240812	125200	19042504	1340	1340	1340	1340	0
499	20240812	125100	19042504	1340	1340	1340	1340	0
500	20240812	125000	19042504	1340	1340	1340	1340	5
501	20240812	124900	19035804	1336	1336	1340	1332	1993
502	20240812	124800	16373124	1336	1336	1336	1336	0
503	20240812	124700	16373124	1336	1336	1336	1336	0
504	20240812	124600	16373124	1336	1334	1336	1334	160
505	20240812	124500	16159556	1334	1334	1334	1334	0
506	20240812	124400	16159556	1334	1334	1334	1334	0
507	20240812	124300	16159556	1334	1334	1334	1334	0
508	20240812	124200	16159556	1334	1334	1334	1334	0
509	20240812	124100	16159556	1334	1334	1334	1334	0
510	20240812	124000	16159556	1334	1334	1334	1334	0
511	20240812	123900	16159556	1334	1334	1334	1334	0
512	20240812	123800	16159556	1334	1334	1334	1334	0
513	20240812	123700	16159556	1334	1329	1334	1329	1401
514	20240812	123600	14297577	1329	1329	1329	1329	67
515	20240812	123500	14208534	1328	1328	1328	1328	5
516	20240812	123400	14201894	1328	1328	1328	1328	3
517	20240812	123300	14197910	1329	1329	1329	1329	0
518	20240812	123200	14197910	1329	1329	1329	1329	0
519	20240812	123100	14197910	1329	1329	1329	1329	8
520	20240812	123000	14187278	1329	1329	1329	1329	0
521	20240812	122900	14187278	1329	1329	1329	1329	0
522	20240812	122800	14187278	1329	1329	1329	1329	0
523	20240812	122700	14187278	1329	1329	1329	1329	16
524	20240812	122600	14166014	1329	1329	1329	1329	0
525	20240812	122500	14166014	1329	1329	1329	1329	0
526	20240812	122400	14166014	1329	1329	1329	1329	0
527	20240812	122300	14166014	1329	1329	1329	1329	0
528	20240812	122200	14166014	1329	1329	1329	1329	0
529	20240812	122100	14166014	1329	1329	1329	1329	0
530	20240812	122000	14166014	1329	1329	1329	1329	0
531	20240812	121900	14166014	1329	1329	1329	1329	0
532	20240812	121800	14166014	1329	1329	1329	1329	0
533	20240812	121700	14166014	1329	1329	1329	1329	0
534	20240812	121600	14166014	1329	1329	1329	1329	8
535	20240812	121500	14155382	1329	1329	1329	1329	10
536	20240812	121400	14142092	1335	1335	1335	1335	0
537	20240812	121300	14142092	1335	1335	1335	1335	0
538	20240812	121200	14142092	1335	1335	1335	1335	0
539	20240812	121100	14142092	1335	1335	1335	1335	0
540	20240812	121000	14142092	1335	1335	1335	1335	0
541	20240812	120900	14142092	1335	1335	1335	1335	0
542	20240812	120800	14142092	1335	1335	1335	1335	0
543	20240812	120700	14142092	1335	1335	1335	1335	0
544	20240812	120600	14142092	1335	1335	1335	1335	0
545	20240812	120500	14142092	1335	1335	1335	1335	0
546	20240812	120400	14142092	1335	1335	1335	1335	0
547	20240812	120300	14142092	1335	1335	1335	1335	0
548	20240812	120200	14142092	1335	1335	1335	1335	0
549	20240812	120100	14142092	1335	1335	1335	1335	0
550	20240812	120000	14142092	1335	1335	1335	1335	0
551	20240812	115900	14142092	1335	1335	1335	1335	0
552	20240812	115800	14142092	1335	1335	1335	1335	5
553	20240812	115700	14135417	1334	1334	1334	1334	13
554	20240812	115600	14118075	1334	1334	1334	1334	0
555	20240812	115500	14118075	1334	1334	1334	1334	0
556	20240812	115400	14118075	1334	1334	1334	1334	0
557	20240812	115300	14118075	1334	1334	1334	1334	0
558	20240812	115200	14118075	1334	1334	1334	1334	0
559	20240812	115100	14118075	1334	1334	1334	1334	0
560	20240812	115000	14118075	1334	1323	1334	1323	4336
561	20240812	114900	8381522	1322	1322	1322	1322	0
562	20240812	114800	8381522	1322	1322	1322	1322	0
563	20240812	114700	8381522	1322	1322	1322	1322	2270
564	20240812	114600	5380582	1322	1322	1322	1322	5
565	20240812	114500	5373972	1322	1322	1322	1322	0
566	20240812	114400	5373972	1322	1322	1322	1322	0
567	20240812	114300	5373972	1322	1322	1322	1322	0
568	20240812	114200	5373972	1322	1322	1322	1322	0
569	20240812	114100	5373972	1322	1322	1322	1322	0
570	20240812	114000	5373972	1322	1322	1322	1322	0
571	20240812	113900	5373972	1322	1322	1322	1322	0
572	20240812	113800	5373972	1322	1322	1322	1322	0
573	20240812	113700	5373972	1322	1322	1322	1322	0
574	20240812	113600	5373972	1322	1322	1322	1322	0
575	20240812	113500	5373972	1322	1322	1322	1322	0
576	20240812	113400	5373972	1322	1322	1322	1322	0
577	20240812	113300	5373972	1322	1322	1322	1322	0
578	20240812	113200	5373972	1322	1322	1322	1322	0
579	20240812	113100	5373972	1322	1322	1322	1322	0
580	20240812	113000	5373972	1322	1322	1322	1322	0
581	20240812	112900	5373972	1322	1322	1322	1322	0
582	20240812	112800	5373972	1322	1322	1322	1322	0
583	20240812	112700	5373972	1322	1322	1322	1322	0
584	20240812	112600	5373972	1322	1322	1322	1322	0
585	20240812	112500	5373972	1322	1322	1322	1322	0
586	20240812	112400	5373972	1322	1322	1322	1322	0
587	20240812	112300	5373972	1322	1322	1322	1322	0
588	20240812	112200	5373972	1322	1322	1322	1322	0
589	20240812	112100	5373972	1322	1322	1322	1322	0
590	20240812	112000	5373972	1322	1321	1322	1321	20
591	20240812	111900	5347551	1321	1321	1321	1321	0
592	20240812	111800	5347551	1321	1321	1321	1321	0
593	20240812	111700	5347551	1321	1321	1321	1321	200
594	20240812	111600	5083351	1321	1321	1321	1321	0
595	20240812	111500	5083351	1321	1321	1321	1321	0
596	20240812	111400	5083351	1321	1321	1321	1321	0
597	20240812	111300	5083351	1321	1321	1321	1321	0
598	20240812	111200	5083351	1321	1321	1321	1321	1
599	20240812	111100	5082030	1321	1321	1321	1321	0
600	20240812	111000	5082030	1321	1321	1321	1321	1
601	20240812	110900	5080709	1305	1305	1305	1305	0
602	20240812	110800	5080709	1305	1316	1316	1305	640
603	20240812	110700	4243993	1323	1323	1323	1323	0
604	20240812	110600	4243993	1323	1323	1323	1323	0
605	20240812	110500	4243993	1323	1323	1323	1323	0
606	20240812	110400	4243993	1323	1323	1323	1323	0
607	20240812	110300	4243993	1323	1323	1323	1323	0
608	20240812	110200	4243993	1323	1323	1323	1323	0
609	20240812	110100	4243993	1323	1323	1323	1323	0
610	20240812	110000	4243993	1323	1323	1323	1323	0
611	20240812	105900	4243993	1323	1323	1323	1323	0
612	20240812	105800	4243993	1323	1323	1323	1323	0
613	20240812	105700	4243993	1323	1323	1323	1323	0
614	20240812	105600	4243993	1323	1323	1323	1323	0
615	20240812	105500	4243993	1323	1323	1323	1323	0
616	20240812	105400	4243993	1323	1323	1323	1323	0
617	20240812	105300	4243993	1323	1323	1323	1323	0
618	20240812	105200	4243993	1323	1323	1323	1323	0
619	20240812	105100	4243993	1323	1323	1323	1323	0
620	20240812	105000	4243993	1323	1323	1323	1323	0
621	20240812	104900	4243993	1323	1323	1323	1323	0
622	20240812	104800	4243993	1323	1323	1323	1323	0
623	20240812	104700	4243993	1323	1323	1323	1323	0
624	20240812	104600	4243993	1323	1323	1323	1323	0
625	20240812	104500	4243993	1323	1323	1323	1323	0
626	20240812	104400	4243993	1323	1323	1323	1323	0
627	20240812	104300	4243993	1323	1323	1323	1323	0
628	20240812	104200	4243993	1323	1323	1323	1323	0
629	20240812	104100	4243993	1323	1323	1323	1323	0
630	20240812	104000	4243993	1323	1323	1323	1323	0
631	20240812	103900	4243993	1323	1323	1323	1323	0
632	20240812	103800	4243993	1323	1323	1323	1323	0
633	20240812	103700	4243993	1323	1323	1323	1323	0
634	20240812	103600	4243993	1323	1323	1323	1323	0
635	20240812	103500	4243993	1323	1323	1323	1323	0
636	20240812	103400	4243993	1323	1323	1323	1323	0
637	20240812	103300	4243993	1323	1323	1323	1323	0
638	20240812	103200	4243993	1323	1323	1323	1323	0
639	20240812	103100	4243993	1323	1323	1323	1323	0
640	20240812	103000	4243993	1323	1323	1323	1323	0
641	20240812	102900	4243993	1323	1323	1323	1323	0
642	20240812	102800	4243993	1323	1323	1323	1323	0
643	20240812	102700	4243993	1323	1323	1323	1323	0
644	20240812	102600	4243993	1323	1323	1323	1323	0
645	20240812	102500	4243993	1323	1323	1323	1323	0
646	20240812	102400	4243993	1323	1323	1323	1323	0
647	20240812	102300	4243993	1323	1323	1323	1323	0
648	20240812	102200	4243993	1323	1323	1323	1323	0
649	20240812	102100	4243993	1323	1323	1323	1323	0
650	20240812	102000	4243993	1323	1323	1323	1323	0
651	20240812	101900	4243993	1323	1323	1323	1323	0
652	20240812	101800	4243993	1323	1323	1323	1323	0
653	20240812	101700	4243993	1323	1323	1323	1323	0
654	20240812	101600	4243993	1323	1323	1323	1323	0
655	20240812	101500	4243993	1323	1323	1323	1323	0
656	20240812	101400	4243993	1323	1323	1323	1323	1
657	20240812	101300	4242670	1320	1320	1320	1320	0
658	20240812	101200	4242670	1320	1320	1320	1320	0
659	20240812	101100	4242670	1320	1320	1320	1320	65
660	20240812	101000	4156870	1321	1321	1321	1321	38
661	20240812	100900	4106672	1322	1322	1322	1322	0
662	20240812	100800	4106672	1322	1322	1322	1322	2
663	20240812	100700	4104028	1322	1322	1322	1322	0
664	20240812	100600	4104028	1322	1322	1322	1322	8
665	20240812	100500	4093452	1322	1322	1322	1321	78
666	20240812	100400	3990343	1323	1323	1323	1323	0
667	20240812	100300	3990343	1323	1323	1323	1323	0
668	20240812	100200	3990343	1323	1323	1323	1323	0
669	20240812	100100	3990343	1323	1323	1323	1323	0
670	20240812	100000	3990343	1323	1323	1323	1323	0
671	20240812	095900	3990343	1323	1323	1323	1323	0
672	20240812	095800	3990343	1323	1323	1323	1323	0
673	20240812	095700	3990343	1323	1323	1323	1323	0
674	20240812	095600	3990343	1323	1323	1323	1323	0
675	20240812	095500	3990343	1323	1323	1323	1323	0
676	20240812	095400	3990343	1323	1323	1323	1323	0
677	20240812	095300	3990343	1323	1323	1323	1323	0
678	20240812	095200	3990343	1323	1323	1323	1323	0
679	20240812	095100	3990343	1323	1323	1323	1323	0
680	20240812	095000	3990343	1323	1323	1323	1323	0
681	20240812	094900	3990343	1323	1323	1323	1323	0
682	20240812	094800	3990343	1323	1323	1323	1323	0
683	20240812	094700	3990343	1323	1323	1323	1323	0
684	20240812	094600	3990343	1323	1323	1323	1323	0
685	20240812	094500	3990343	1323	1323	1323	1323	0
686	20240812	094400	3990343	1323	1323	1323	1323	0
687	20240812	094300	3990343	1323	1323	1323	1323	0
688	20240812	094200	3990343	1323	1323	1323	1323	1
689	20240812	094100	3989020	1323	1323	1323	1323	1
690	20240812	094000	3987697	1323	1323	1323	1323	0
691	20240812	093900	3987697	1323	1323	1323	1323	0
692	20240812	093800	3987697	1323	1323	1323	1323	0
693	20240812	093700	3987697	1323	1323	1323	1323	0
694	20240812	093600	3987697	1323	1323	1323	1323	0
695	20240812	093500	3987697	1323	1323	1323	1323	0
696	20240812	093400	3987697	1323	1323	1323	1323	0
697	20240812	093300	3987697	1323	1323	1323	1323	0
698	20240812	093200	3987697	1323	1323	1323	1323	0
699	20240812	093100	3987697	1323	1323	1323	1323	0
700	20240812	093000	3987697	1323	1323	1323	1323	0
701	20240812	092900	3987697	1323	1323	1323	1323	0
702	20240812	092800	3987697	1323	1323	1323	1323	0
703	20240812	092700	3987697	1323	1323	1323	1323	0
704	20240812	092600	3987697	1323	1323	1323	1323	0
705	20240812	092500	3987697	1323	1323	1323	1323	0
706	20240812	092400	3987697	1323	1323	1323	1323	0
707	20240812	092300	3987697	1323	1323	1323	1323	0
708	20240812	092200	3987697	1323	1323	1323	1323	0
709	20240812	092100	3987697	1323	1323	1323	1323	50
710	20240812	092000	3921547	1323	1323	1323	1323	0
711	20240812	091900	3921547	1323	1323	1323	1323	0
712	20240812	091800	3921547	1323	1323	1323	1323	0
713	20240812	091700	3921547	1323	1323	1323	1323	0
714	20240812	091600	3921547	1323	1323	1323	1323	0
715	20240812	091500	3921547	1323	1310	1323	1310	66
716	20240812	091400	3835074	1323	1323	1323	1323	0
717	20240812	091300	3835074	1323	1323	1323	1323	500
718	20240812	091200	3173574	1323	1323	1323	1323	0
719	20240812	091100	3173574	1323	1323	1323	1323	0
720	20240812	091000	3173574	1323	1325	1325	1323	2223
721	20240812	090900	232189	1336	1336	1336	1336	0
722	20240812	090800	232189	1336	1336	1336	1336	0
723	20240812	090700	232189	1336	1336	1336	1336	0
724	20240812	090600	232189	1336	1336	1336	1336	0
725	20240812	090500	232189	1336	1336	1336	1336	0
726	20240812	090400	232189	1336	1336	1336	1336	0
727	20240812	090300	232189	1336	1336	1336	1336	0
728	20240812	090200	232189	1336	1335	1336	1325	89
729	20240812	090100	113950	1325	1325	1325	1325	0
730	20240812	090000	113950	1325	1325	1325	1325	86