KissMeData/440820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	213200	22020150	2125	2125	2125	2125	1
3	20240809	213100	22020150	2125	2125	2125	2125	0
4	20240809	213000	22020150	2125	2125	2125	2125	0
5	20240809	212900	22020150	2125	2125	2125	2125	0
6	20240809	212800	22020150	2125	2125	2125	2125	0
7	20240809	212700	22020150	2125	2125	2125	2125	0
8	20240809	212600	22020150	2125	2125	2125	2125	0
9	20240809	212500	22020150	2125	2125	2125	2125	0
10	20240809	212400	22020150	2125	2125	2125	2125	0
11	20240809	212300	22020150	2125	2125	2125	2125	0
12	20240809	212200	22020150	2125	2125	2125	2125	0
13	20240809	212100	22020150	2125	2125	2125	2125	0
14	20240809	212000	22020150	2125	2125	2125	2125	0
15	20240809	211900	22020150	2125	2125	2125	2125	0
16	20240809	211800	22020150	2125	2125	2125	2125	0
17	20240809	211700	22020150	2125	2125	2125	2125	0
18	20240809	211600	22020150	2125	2125	2125	2125	0
19	20240809	211500	22020150	2125	2125	2125	2125	0
20	20240809	211400	22020150	2125	2125	2125	2125	0
21	20240809	211300	22020150	2125	2125	2125	2125	0
22	20240809	211200	22020150	2125	2125	2125	2125	0
23	20240809	211100	22020150	2125	2125	2125	2125	0
24	20240809	211000	22020150	2125	2125	2125	2125	0
25	20240809	210900	22020150	2125	2125	2125	2125	0
26	20240809	210800	22020150	2125	2125	2125	2125	0
27	20240809	210700	22020150	2125	2125	2125	2125	0
28	20240809	210600	22020150	2125	2125	2125	2125	0
29	20240809	210500	22020150	2125	2125	2125	2125	0
30	20240809	210400	22020150	2125	2125	2125	2125	0
31	20240809	210300	22020150	2125	2125	2125	2125	0
32	20240809	210200	22020150	2125	2125	2125	2125	1
33	20240809	210100	22020150	2125	2125	2125	2125	0
34	20240809	210000	22020150	2125	2125	2125	2125	0
35	20240809	205900	22020150	2125	2125	2125	2125	0
36	20240809	205800	22020150	2125	2125	2125	2125	0
37	20240809	205700	22020150	2125	2125	2125	2125	0
38	20240809	205600	22020150	2125	2125	2125	2125	0
39	20240809	205500	22020150	2125	2125	2125	2125	0
40	20240809	205400	22020150	2125	2125	2125	2125	0
41	20240809	205300	22020150	2125	2125	2125	2125	0
42	20240809	205200	22020150	2125	2125	2125	2125	0
43	20240809	205100	22020150	2125	2125	2125	2125	0
44	20240809	205000	22020150	2125	2125	2125	2125	0
45	20240809	204900	22020150	2125	2125	2125	2125	0
46	20240809	204800	22020150	2125	2125	2125	2125	0
47	20240809	204700	22020150	2125	2125	2125	2125	0
48	20240809	204600	22020150	2125	2125	2125	2125	0
49	20240809	204500	22020150	2125	2125	2125	2125	0
50	20240809	204400	22020150	2125	2125	2125	2125	0
51	20240809	204300	22020150	2125	2125	2125	2125	0
52	20240809	204200	22020150	2125	2125	2125	2125	0
53	20240809	204100	22020150	2125	2125	2125	2125	0
54	20240809	204000	22020150	2125	2125	2125	2125	0
55	20240809	203900	22020150	2125	2125	2125	2125	0
56	20240809	203800	22020150	2125	2125	2125	2125	0
57	20240809	203700	22020150	2125	2125	2125	2125	0
58	20240809	203600	22020150	2125	2125	2125	2125	0
59	20240809	203500	22020150	2125	2125	2125	2125	0
60	20240809	203400	22020150	2125	2125	2125	2125	0
61	20240809	203300	22020150	2125	2125	2125	2125	0
62	20240809	203200	22020150	2125	2125	2125	2125	1
63	20240809	203100	22020150	2125	2125	2125	2125	0
64	20240809	203000	22020150	2125	2125	2125	2125	0
65	20240809	202900	22020150	2125	2125	2125	2125	0
66	20240809	202800	22020150	2125	2125	2125	2125	0
67	20240809	202700	22020150	2125	2125	2125	2125	0
68	20240809	202600	22020150	2125	2125	2125	2125	0
69	20240809	202500	22020150	2125	2125	2125	2125	0
70	20240809	202400	22020150	2125	2125	2125	2125	0
71	20240809	202300	22020150	2125	2125	2125	2125	0
72	20240809	202200	22020150	2125	2125	2125	2125	0
73	20240809	202100	22020150	2125	2125	2125	2125	0
74	20240809	202000	22020150	2125	2125	2125	2125	0
75	20240809	201900	22020150	2125	2125	2125	2125	0
76	20240809	201800	22020150	2125	2125	2125	2125	0
77	20240809	201700	22020150	2125	2125	2125	2125	0
78	20240809	201600	22020150	2125	2125	2125	2125	0
79	20240809	201500	22020150	2125	2125	2125	2125	0
80	20240809	201400	22020150	2125	2125	2125	2125	0
81	20240809	201300	22020150	2125	2125	2125	2125	0
82	20240809	201200	22020150	2125	2125	2125	2125	0
83	20240809	201100	22020150	2125	2125	2125	2125	0
84	20240809	201000	22020150	2125	2125	2125	2125	0
85	20240809	200900	22020150	2125	2125	2125	2125	0
86	20240809	200800	22020150	2125	2125	2125	2125	0
87	20240809	200700	22020150	2125	2125	2125	2125	0
88	20240809	200600	22020150	2125	2125	2125	2125	0
89	20240809	200500	22020150	2125	2125	2125	2125	0
90	20240809	200400	22020150	2125	2125	2125	2125	0
91	20240809	200300	22020150	2125	2125	2125	2125	0
92	20240809	200200	22020150	2125	2125	2125	2125	1
93	20240809	200100	22020150	2125	2125	2125	2125	0
94	20240809	200000	22020150	2125	2125	2125	2125	0
95	20240809	195900	22020150	2125	2125	2125	2125	0
96	20240809	195800	22020150	2125	2125	2125	2125	0
97	20240809	195700	22020150	2125	2125	2125	2125	0
98	20240809	195600	22020150	2125	2125	2125	2125	0
99	20240809	195500	22020150	2125	2125	2125	2125	0
100	20240809	195400	22020150	2125	2125	2125	2125	0
101	20240809	195300	22020150	2125	2125	2125	2125	0
102	20240809	195200	22020150	2125	2125	2125	2125	0
103	20240809	195100	22020150	2125	2125	2125	2125	0
104	20240809	195000	22020150	2125	2125	2125	2125	0
105	20240809	194900	22020150	2125	2125	2125	2125	0
106	20240809	194800	22020150	2125	2125	2125	2125	0
107	20240809	194700	22020150	2125	2125	2125	2125	0
108	20240809	194600	22020150	2125	2125	2125	2125	0
109	20240809	194500	22020150	2125	2125	2125	2125	0
110	20240809	194400	22020150	2125	2125	2125	2125	0
111	20240809	194300	22020150	2125	2125	2125	2125	0
112	20240809	194200	22020150	2125	2125	2125	2125	0
113	20240809	194100	22020150	2125	2125	2125	2125	0
114	20240809	194000	22020150	2125	2125	2125	2125	0
115	20240809	193900	22020150	2125	2125	2125	2125	0
116	20240809	193800	22020150	2125	2125	2125	2125	0
117	20240809	193700	22020150	2125	2125	2125	2125	0
118	20240809	193600	22020150	2125	2125	2125	2125	0
119	20240809	193500	22020150	2125	2125	2125	2125	0
120	20240809	193400	22020150	2125	2125	2125	2125	0
121	20240809	193300	22020150	2125	2125	2125	2125	0
122	20240809	193200	22020150	2125	2125	2125	2125	1
123	20240809	193100	22020150	2125	2125	2125	2125	0
124	20240809	193000	22020150	2125	2125	2125	2125	0
125	20240809	192900	22020150	2125	2125	2125	2125	0
126	20240809	192800	22020150	2125	2125	2125	2125	0
127	20240809	192700	22020150	2125	2125	2125	2125	0
128	20240809	192600	22020150	2125	2125	2125	2125	0
129	20240809	192500	22020150	2125	2125	2125	2125	0
130	20240809	192400	22020150	2125	2125	2125	2125	0
131	20240809	192300	22020150	2125	2125	2125	2125	0
132	20240809	192200	22020150	2125	2125	2125	2125	0
133	20240809	192100	22020150	2125	2125	2125	2125	0
134	20240809	192000	22020150	2125	2125	2125	2125	0
135	20240809	191900	22020150	2125	2125	2125	2125	0
136	20240809	191800	22020150	2125	2125	2125	2125	0
137	20240809	191700	22020150	2125	2125	2125	2125	0
138	20240809	191600	22020150	2125	2125	2125	2125	0
139	20240809	191500	22020150	2125	2125	2125	2125	0
140	20240809	191400	22020150	2125	2125	2125	2125	0
141	20240809	191300	22020150	2125	2125	2125	2125	0
142	20240809	191200	22020150	2125	2125	2125	2125	0
143	20240809	191100	22020150	2125	2125	2125	2125	0
144	20240809	191000	22020150	2125	2125	2125	2125	0
145	20240809	190900	22020150	2125	2125	2125	2125	0
146	20240809	190800	22020150	2125	2125	2125	2125	0
147	20240809	190700	22020150	2125	2125	2125	2125	0
148	20240809	190600	22020150	2125	2125	2125	2125	0
149	20240809	190500	22020150	2125	2125	2125	2125	0
150	20240809	190400	22020150	2125	2125	2125	2125	0
151	20240809	190300	22020150	2125	2125	2125	2125	0
152	20240809	190200	22020150	2125	2125	2125	2125	1
153	20240809	190100	22020150	2125	2125	2125	2125	0
154	20240809	190000	22020150	2125	2125	2125	2125	0
155	20240809	185900	22020150	2125	2125	2125	2125	0
156	20240809	185800	22020150	2125	2125	2125	2125	0
157	20240809	185700	22020150	2125	2125	2125	2125	0
158	20240809	185600	22020150	2125	2125	2125	2125	0
159	20240809	185500	22020150	2125	2125	2125	2125	0
160	20240809	185400	22020150	2125	2125	2125	2125	0
161	20240809	185300	22020150	2125	2125	2125	2125	0
162	20240809	185200	22020150	2125	2125	2125	2125	0
163	20240809	185100	22020150	2125	2125	2125	2125	0
164	20240809	185000	22020150	2125	2125	2125	2125	0
165	20240809	184900	22020150	2125	2125	2125	2125	0
166	20240809	184800	22020150	2125	2125	2125	2125	0
167	20240809	184700	22020150	2125	2125	2125	2125	0
168	20240809	184600	22020150	2125	2125	2125	2125	0
169	20240809	184500	22020150	2125	2125	2125	2125	0
170	20240809	184400	22020150	2125	2125	2125	2125	0
171	20240809	184300	22020150	2125	2125	2125	2125	0
172	20240809	184200	22020150	2125	2125	2125	2125	0
173	20240809	184100	22020150	2125	2125	2125	2125	0
174	20240809	184000	22020150	2125	2125	2125	2125	0
175	20240809	183900	22020150	2125	2125	2125	2125	0
176	20240809	183800	22020150	2125	2125	2125	2125	0
177	20240809	183700	22020150	2125	2125	2125	2125	0
178	20240809	183600	22020150	2125	2125	2125	2125	0
179	20240809	183500	22020150	2125	2125	2125	2125	0
180	20240809	183400	22020150	2125	2125	2125	2125	0
181	20240809	183300	22020150	2125	2125	2125	2125	0
182	20240809	183200	22020150	2125	2125	2125	2125	1
183	20240809	183100	22020150	2125	2125	2125	2125	0
184	20240809	183000	22020150	2125	2125	2125	2125	0
185	20240809	182900	22020150	2125	2125	2125	2125	0
186	20240809	182800	22020150	2125	2125	2125	2125	0
187	20240809	182700	22020150	2125	2125	2125	2125	0
188	20240809	182600	22020150	2125	2125	2125	2125	0
189	20240809	182500	22020150	2125	2125	2125	2125	0
190	20240809	182400	22020150	2125	2125	2125	2125	0
191	20240809	182300	22020150	2125	2125	2125	2125	0
192	20240809	182200	22020150	2125	2125	2125	2125	0
193	20240809	182100	22020150	2125	2125	2125	2125	0
194	20240809	182000	22020150	2125	2125	2125	2125	0
195	20240809	181900	22020150	2125	2125	2125	2125	0
196	20240809	181800	22020150	2125	2125	2125	2125	0
197	20240809	181700	22020150	2125	2125	2125	2125	0
198	20240809	181600	22020150	2125	2125	2125	2125	0
199	20240809	181500	22020150	2125	2125	2125	2125	0
200	20240809	181400	22020150	2125	2125	2125	2125	0
201	20240809	181300	22020150	2125	2125	2125	2125	0
202	20240809	181200	22020150	2125	2125	2125	2125	0
203	20240809	181100	22020150	2125	2125	2125	2125	0
204	20240809	181000	22020150	2125	2125	2125	2125	0
205	20240809	180900	22020150	2125	2125	2125	2125	0
206	20240809	180800	22020150	2125	2125	2125	2125	0
207	20240809	180700	22020150	2125	2125	2125	2125	0
208	20240809	180600	22020150	2125	2125	2125	2125	0
209	20240809	180500	22020150	2125	2125	2125	2125	0
210	20240809	180400	22020150	2125	2125	2125	2125	0
211	20240809	180300	22020150	2125	2125	2125	2125	0
212	20240809	180200	22020150	2125	2125	2125	2125	1
213	20240809	180100	22020150	2125	2125	2125	2125	0
214	20240809	180000	22020150	2125	2125	2125	2125	0
215	20240809	175900	22020150	2125	2125	2125	2125	0
216	20240809	175800	22020150	2125	2125	2125	2125	0
217	20240809	175700	22020150	2125	2125	2125	2125	0
218	20240809	175600	22020150	2125	2125	2125	2125	0
219	20240809	175500	22020150	2125	2125	2125	2125	0
220	20240809	175400	22020150	2125	2125	2125	2125	0
221	20240809	175300	22020150	2125	2125	2125	2125	0
222	20240809	175200	22020150	2125	2125	2125	2125	0
223	20240809	175100	22020150	2125	2125	2125	2125	0
224	20240809	175000	22020150	2125	2125	2125	2125	0
225	20240809	174900	22020150	2125	2125	2125	2125	0
226	20240809	174800	22020150	2125	2125	2125	2125	0
227	20240809	174700	22020150	2125	2125	2125	2125	0
228	20240809	174600	22020150	2125	2125	2125	2125	0
229	20240809	174500	22020150	2125	2125	2125	2125	0
230	20240809	174400	22020150	2125	2125	2125	2125	0
231	20240809	174300	22020150	2125	2125	2125	2125	0
232	20240809	174200	22020150	2125	2125	2125	2125	0
233	20240809	174100	22020150	2125	2125	2125	2125	0
234	20240809	174000	22020150	2125	2125	2125	2125	0
235	20240809	173900	22020150	2125	2125	2125	2125	0
236	20240809	173800	22020150	2125	2125	2125	2125	0
237	20240809	173700	22020150	2125	2125	2125	2125	0
238	20240809	173600	22020150	2125	2125	2125	2125	0
239	20240809	173500	22020150	2125	2125	2125	2125	0
240	20240809	173400	22020150	2125	2125	2125	2125	0
241	20240809	173300	22020150	2125	2125	2125	2125	0
242	20240809	173200	22020150	2125	2125	2125	2125	1
243	20240809	173100	22020150	2125	2125	2125	2125	0
244	20240809	173000	22020150	2125	2125	2125	2125	0
245	20240809	172900	22020150	2125	2125	2125	2125	0
246	20240809	172800	22020150	2125	2125	2125	2125	0
247	20240809	172700	22020150	2125	2125	2125	2125	0
248	20240809	172600	22020150	2125	2125	2125	2125	0
249	20240809	172500	22020150	2125	2125	2125	2125	0
250	20240809	172400	22020150	2125	2125	2125	2125	0
251	20240809	172300	22020150	2125	2125	2125	2125	0
252	20240809	172200	22020150	2125	2125	2125	2125	0
253	20240809	172100	22020150	2125	2125	2125	2125	0
254	20240809	172000	22020150	2125	2125	2125	2125	0
255	20240809	171900	22020150	2125	2125	2125	2125	0
256	20240809	171800	22020150	2125	2125	2125	2125	0
257	20240809	171700	22020150	2125	2125	2125	2125	0
258	20240809	171600	22020150	2125	2125	2125	2125	0
259	20240809	171500	22020150	2125	2125	2125	2125	0
260	20240809	171400	22020150	2125	2125	2125	2125	0
261	20240809	171300	22020150	2125	2125	2125	2125	0
262	20240809	171200	22020150	2125	2125	2125	2125	0
263	20240809	171100	22020150	2125	2125	2125	2125	0
264	20240809	171000	22020150	2125	2125	2125	2125	0
265	20240809	170900	22020150	2125	2125	2125	2125	0
266	20240809	170800	22020150	2125	2125	2125	2125	0
267	20240809	170700	22020150	2125	2125	2125	2125	0
268	20240809	170600	22020150	2125	2125	2125	2125	0
269	20240809	170500	22020150	2125	2125	2125	2125	0
270	20240809	170400	22020150	2125	2125	2125	2125	0
271	20240809	170300	22020150	2125	2125	2125	2125	0
272	20240809	170200	22020150	2125	2125	2125	2125	1
273	20240809	170100	22020150	2125	2125	2125	2125	0
274	20240809	170000	22020150	2125	2125	2125	2125	0
275	20240809	165900	22020150	2125	2125	2125	2125	0
276	20240809	165800	22020150	2125	2125	2125	2125	0
277	20240809	165700	22020150	2125	2125	2125	2125	0
278	20240809	165600	22020150	2125	2125	2125	2125	0
279	20240809	165500	22020150	2125	2125	2125	2125	0
280	20240809	165400	22020150	2125	2125	2125	2125	0
281	20240809	165300	22020150	2125	2125	2125	2125	0
282	20240809	165200	22020150	2125	2125	2125	2125	0
283	20240809	165100	22020150	2125	2125	2125	2125	0
284	20240809	165000	22020150	2125	2125	2125	2125	0
285	20240809	164900	22020150	2125	2125	2125	2125	0
286	20240809	164800	22020150	2125	2125	2125	2125	0
287	20240809	164700	22020150	2125	2125	2125	2125	0
288	20240809	164600	22020150	2125	2125	2125	2125	0
289	20240809	164500	22020150	2125	2125	2125	2125	0
290	20240809	164400	22020150	2125	2125	2125	2125	0
291	20240809	164300	22020150	2125	2125	2125	2125	0
292	20240809	164200	22020150	2125	2125	2125	2125	0
293	20240809	164100	22020150	2125	2125	2125	2125	0
294	20240809	164000	22020150	2125	2125	2125	2125	0
295	20240809	163900	22020150	2125	2125	2125	2125	0
296	20240809	163800	22020150	2125	2125	2125	2125	0
297	20240809	163700	22020150	2125	2125	2125	2125	0
298	20240809	163600	22020150	2125	2125	2125	2125	0
299	20240809	163500	22020150	2125	2125	2125	2125	0
300	20240809	163400	22020150	2125	2125	2125	2125	0
301	20240809	163300	22020150	2125	2125	2125	2125	0
302	20240809	163200	22020150	2125	2125	2125	2125	1
303	20240809	163100	22020150	2125	2125	2125	2125	0
304	20240809	163000	22020150	2125	2125	2125	2125	0
305	20240809	162900	22020150	2125	2125	2125	2125	0
306	20240809	162800	22020150	2125	2125	2125	2125	0
307	20240809	162700	22020150	2125	2125	2125	2125	0
308	20240809	162600	22020150	2125	2125	2125	2125	0
309	20240809	162500	22020150	2125	2125	2125	2125	0
310	20240809	162400	22020150	2125	2125	2125	2125	0
311	20240809	162300	22020150	2125	2125	2125	2125	0
312	20240809	162200	22020150	2125	2125	2125	2125	0
313	20240809	162100	22020150	2125	2125	2125	2125	0
314	20240809	162000	22020150	2125	2125	2125	2125	0
315	20240809	161900	22020150	2125	2125	2125	2125	0
316	20240809	161800	22020150	2125	2125	2125	2125	0
317	20240809	161700	22020150	2125	2125	2125	2125	0
318	20240809	161600	22020150	2125	2125	2125	2125	0
319	20240809	161500	22020150	2125	2125	2125	2125	0
320	20240809	161400	22020150	2125	2125	2125	2125	0
321	20240809	161300	22020150	2125	2125	2125	2125	0
322	20240809	161200	22020150	2125	2125	2125	2125	0
323	20240809	161100	22020150	2125	2125	2125	2125	0
324	20240809	161000	22020150	2125	2125	2125	2125	0
325	20240809	160900	22020150	2125	2125	2125	2125	0
326	20240809	160800	22020150	2125	2125	2125	2125	0
327	20240809	160700	22020150	2125	2125	2125	2125	0
328	20240809	160600	22020150	2125	2125	2125	2125	0
329	20240809	160500	22020150	2125	2125	2125	2125	0
330	20240809	160400	22020150	2125	2125	2125	2125	0
331	20240809	160300	22020150	2125	2125	2125	2125	0
332	20240809	160200	22020150	2125	2125	2125	2125	1
333	20240809	160100	22020150	2125	2125	2125	2125	0
334	20240809	160000	22020150	2125	2125	2125	2125	0
335	20240809	155900	22020150	2125	2125	2125	2125	0
336	20240809	155800	22020150	2125	2125	2125	2125	0
337	20240809	155700	22020150	2125	2125	2125	2125	0
338	20240809	155600	22020150	2125	2125	2125	2125	0
339	20240809	155500	22020150	2125	2125	2125	2125	0
340	20240809	155400	22020150	2125	2125	2125	2125	0
341	20240809	155300	22020150	2125	2125	2125	2125	0
342	20240809	155200	22020150	2125	2125	2125	2125	0
343	20240809	155100	22020150	2125	2125	2125	2125	0
344	20240809	155000	22020150	2125	2125	2125	2125	0
345	20240809	154900	22020150	2125	2125	2125	2125	0
346	20240809	154800	22020150	2125	2125	2125	2125	0
347	20240809	154700	22020150	2125	2125	2125	2125	0
348	20240809	154600	22020150	2125	2125	2125	2125	0
349	20240809	154500	22020150	2125	2125	2125	2125	0
350	20240809	154400	22020150	2125	2125	2125	2125	0
351	20240809	154300	22020150	2125	2125	2125	2125	0
352	20240809	154200	22020150	2125	2125	2125	2125	0
353	20240809	154100	22020150	2125	2125	2125	2125	0
354	20240809	154000	22020150	2125	2125	2125	2125	0
355	20240809	153900	22020150	2125	2125	2125	2125	0
356	20240809	153800	22020150	2125	2125	2125	2125	0
357	20240809	153700	22020150	2125	2125	2125	2125	0
358	20240809	153600	22020150	2125	2125	2125	2125	0
359	20240809	153500	22020150	2125	2125	2125	2125	0
360	20240809	153400	22020150	2125	2125	2125	2125	0
361	20240809	153300	22020150	2125	2125	2125	2125	0
362	20240809	153200	22020150	2125	2125	2125	2125	1
363	20240809	153100	22020150	2125	2125	2125	2125	0
364	20240809	153000	22020150	2125	2125	2125	2125	1
365	20240809	152900	22018025	2115	2115	2115	2115	0
366	20240809	152800	22018025	2115	2115	2115	2115	0
367	20240809	152700	22018025	2115	2115	2115	2115	0
368	20240809	152600	22018025	2115	2115	2115	2115	0
369	20240809	152500	22018025	2115	2115	2115	2115	0
370	20240809	152400	22018025	2115	2115	2115	2115	0
371	20240809	152300	22018025	2115	2115	2115	2115	0
372	20240809	152200	22018025	2115	2115	2115	2115	0
373	20240809	152100	22018025	2115	2115	2115	2115	0
374	20240809	152000	22018025	2115	2115	2115	2115	0
375	20240809	151900	22018025	2115	2115	2115	2115	0
376	20240809	151800	22018025	2115	2120	2120	2115	60
377	20240809	151700	21890830	2120	2120	2120	2120	0
378	20240809	151600	21890830	2120	2120	2120	2120	280
379	20240809	151500	21297230	2120	2120	2120	2120	0
380	20240809	151400	21297230	2120	2120	2120	2120	0
381	20240809	151300	21297230	2120	2120	2120	2120	0
382	20240809	151200	21297230	2120	2120	2120	2120	0
383	20240809	151100	21297230	2120	2120	2120	2120	0
384	20240809	151000	21297230	2120	2120	2120	2120	0
385	20240809	150900	21297230	2120	2120	2120	2120	0
386	20240809	150800	21297230	2120	2120	2120	2120	0
387	20240809	150700	21297230	2120	2120	2120	2120	0
388	20240809	150600	21297230	2120	2120	2120	2120	0
389	20240809	150500	21297230	2120	2120	2120	2120	0
390	20240809	150400	21297230	2120	2120	2120	2120	0
391	20240809	150300	21297230	2120	2120	2120	2120	0
392	20240809	150200	21297230	2120	2120	2120	2120	0
393	20240809	150100	21297230	2120	2120	2120	2120	261
394	20240809	150000	20743910	2115	2115	2115	2115	0
395	20240809	145900	20743910	2115	2115	2115	2115	0
396	20240809	145800	20743910	2115	2115	2115	2115	0
397	20240809	145700	20743910	2115	2115	2115	2115	0
398	20240809	145600	20743910	2115	2115	2115	2115	0
399	20240809	145500	20743910	2115	2115	2115	2115	0
400	20240809	145400	20743910	2115	2115	2115	2115	0
401	20240809	145300	20743910	2115	2115	2115	2115	0
402	20240809	145200	20743910	2115	2115	2115	2115	0
403	20240809	145100	20743910	2115	2115	2115	2115	0
404	20240809	145000	20743910	2115	2115	2115	2115	0
405	20240809	144900	20743910	2115	2115	2115	2115	0
406	20240809	144800	20743910	2115	2115	2115	2115	0
407	20240809	144700	20743910	2115	2115	2115	2115	0
408	20240809	144600	20743910	2115	2115	2115	2115	0
409	20240809	144500	20743910	2115	2115	2115	2115	0
410	20240809	144400	20743910	2115	2115	2115	2115	0
411	20240809	144300	20743910	2115	2115	2115	2115	0
412	20240809	144200	20743910	2115	2115	2115	2115	0
413	20240809	144100	20743910	2115	2115	2115	2115	0
414	20240809	144000	20743910	2115	2115	2115	2115	0
415	20240809	143900	20743910	2115	2115	2115	2115	0
416	20240809	143800	20743910	2115	2115	2115	2115	0
417	20240809	143700	20743910	2115	2115	2115	2115	0
418	20240809	143600	20743910	2115	2115	2115	2115	0
419	20240809	143500	20743910	2115	2115	2115	2115	0
420	20240809	143400	20743910	2115	2115	2115	2115	0
421	20240809	143300	20743910	2115	2115	2115	2115	0
422	20240809	143200	20743910	2115	2115	2115	2115	0
423	20240809	143100	20743910	2115	2115	2115	2115	0
424	20240809	143000	20743910	2115	2115	2115	2115	0
425	20240809	142900	20743910	2115	2115	2115	2115	0
426	20240809	142800	20743910	2115	2115	2115	2115	0
427	20240809	142700	20743910	2115	2115	2115	2115	0
428	20240809	142600	20743910	2115	2115	2115	2115	0
429	20240809	142500	20743910	2115	2115	2115	2115	0
430	20240809	142400	20743910	2115	2115	2115	2115	0
431	20240809	142300	20743910	2115	2115	2115	2115	0
432	20240809	142200	20743910	2115	2115	2115	2115	0
433	20240809	142100	20743910	2115	2115	2115	2115	0
434	20240809	142000	20743910	2115	2115	2115	2115	0
435	20240809	141900	20743910	2115	2115	2115	2115	0
436	20240809	141800	20743910	2115	2115	2115	2115	0
437	20240809	141700	20743910	2115	2115	2115	2115	0
438	20240809	141600	20743910	2115	2115	2115	2115	0
439	20240809	141500	20743910	2115	2115	2115	2115	0
440	20240809	141400	20743910	2115	2115	2115	2115	0
441	20240809	141300	20743910	2115	2115	2115	2115	0
442	20240809	141200	20743910	2115	2115	2115	2115	0
443	20240809	141100	20743910	2115	2115	2115	2115	0
444	20240809	141000	20743910	2115	2115	2115	2115	0
445	20240809	140900	20743910	2115	2115	2115	2115	0
446	20240809	140800	20743910	2115	2115	2115	2115	0
447	20240809	140700	20743910	2115	2115	2115	2115	0
448	20240809	140600	20743910	2115	2115	2115	2115	0
449	20240809	140500	20743910	2115	2115	2115	2115	0
450	20240809	140400	20743910	2115	2115	2115	2115	0
451	20240809	140300	20743910	2115	2115	2115	2115	52
452	20240809	140200	20633930	2105	2105	2105	2105	0
453	20240809	140100	20633930	2105	2105	2105	2105	0
454	20240809	140000	20633930	2105	2105	2105	2105	0
455	20240809	135900	20633930	2105	2105	2105	2105	0
456	20240809	135800	20633930	2105	2105	2105	2105	0
457	20240809	135700	20633930	2105	2105	2105	2105	0
458	20240809	135600	20633930	2105	2105	2105	2105	0
459	20240809	135500	20633930	2105	2105	2105	2105	0
460	20240809	135400	20633930	2105	2105	2105	2105	0
461	20240809	135300	20633930	2105	2105	2105	2105	0
462	20240809	135200	20633930	2105	2105	2105	2105	0
463	20240809	135100	20633930	2105	2105	2105	2105	0
464	20240809	135000	20633930	2105	2105	2105	2105	0
465	20240809	134900	20633930	2105	2105	2105	2105	0
466	20240809	134800	20633930	2105	2105	2105	2105	0
467	20240809	134700	20633930	2105	2105	2105	2105	0
468	20240809	134600	20633930	2105	2105	2105	2105	0
469	20240809	134500	20633930	2105	2115	2115	2105	3000
470	20240809	134400	14303230	2130	2130	2130	2130	0
471	20240809	134300	14303230	2130	2130	2130	2130	0
472	20240809	134200	14303230	2130	2130	2130	2130	0
473	20240809	134100	14303230	2130	2130	2130	2130	0
474	20240809	134000	14303230	2130	2130	2130	2130	0
475	20240809	133900	14303230	2130	2130	2130	2130	0
476	20240809	133800	14303230	2130	2130	2130	2130	0
477	20240809	133700	14303230	2130	2130	2130	2130	0
478	20240809	133600	14303230	2130	2130	2130	2130	0
479	20240809	133500	14303230	2130	2130	2130	2130	0
480	20240809	133400	14303230	2130	2130	2130	2130	0
481	20240809	133300	14303230	2130	2130	2130	2130	0
482	20240809	133200	14303230	2130	2130	2130	2130	0
483	20240809	133100	14303230	2130	2130	2130	2130	0
484	20240809	133000	14303230	2130	2130	2130	2130	0
485	20240809	132900	14303230	2130	2130	2130	2130	0
486	20240809	132800	14303230	2130	2130	2130	2130	0
487	20240809	132700	14303230	2130	2130	2130	2130	0
488	20240809	132600	14303230	2130	2130	2130	2130	0
489	20240809	132500	14303230	2130	2130	2130	2130	0
490	20240809	132400	14303230	2130	2130	2130	2130	0
491	20240809	132300	14303230	2130	2130	2130	2130	0
492	20240809	132200	14303230	2130	2130	2130	2130	0
493	20240809	132100	14303230	2130	2130	2130	2130	0
494	20240809	132000	14303230	2130	2130	2130	2130	0
495	20240809	131900	14303230	2130	2130	2130	2130	0
496	20240809	131800	14303230	2130	2130	2130	2130	0
497	20240809	131700	14303230	2130	2130	2130	2130	0
498	20240809	131600	14303230	2130	2130	2130	2130	0
499	20240809	131500	14303230	2130	2130	2130	2130	0
500	20240809	131400	14303230	2130	2130	2130	2130	0
501	20240809	131300	14303230	2130	2130	2130	2130	0
502	20240809	131200	14303230	2130	2130	2130	2130	0
503	20240809	131100	14303230	2130	2130	2130	2130	0
504	20240809	131000	14303230	2130	2130	2130	2130	0
505	20240809	130900	14303230	2130	2130	2130	2130	0
506	20240809	130800	14303230	2130	2130	2130	2130	0
507	20240809	130700	14303230	2130	2130	2130	2130	0
508	20240809	130600	14303230	2130	2130	2130	2130	0
509	20240809	130500	14303230	2130	2130	2130	2130	0
510	20240809	130400	14303230	2130	2130	2130	2130	0
511	20240809	130300	14303230	2130	2130	2130	2130	0
512	20240809	130200	14303230	2130	2125	2130	2125	2370
513	20240809	130100	9257130	2125	2125	2125	2125	0
514	20240809	130000	9257130	2125	2125	2125	2125	0
515	20240809	125900	9257130	2125	2125	2125	2125	0
516	20240809	125800	9257130	2125	2125	2125	2125	0
517	20240809	125700	9257130	2125	2125	2125	2125	0
518	20240809	125600	9257130	2125	2125	2125	2125	0
519	20240809	125500	9257130	2125	2125	2125	2125	0
520	20240809	125400	9257130	2125	2125	2125	2125	0
521	20240809	125300	9257130	2125	2125	2125	2125	0
522	20240809	125200	9257130	2125	2125	2125	2125	0
523	20240809	125100	9257130	2125	2125	2125	2125	0
524	20240809	125000	9257130	2125	2125	2125	2125	0
525	20240809	124900	9257130	2125	2125	2125	2125	0
526	20240809	124800	9257130	2125	2125	2125	2125	0
527	20240809	124700	9257130	2125	2125	2125	2125	0
528	20240809	124600	9257130	2125	2125	2125	2125	0
529	20240809	124500	9257130	2125	2125	2125	2125	0
530	20240809	124400	9257130	2125	2125	2125	2125	0
531	20240809	124300	9257130	2125	2125	2125	2125	0
532	20240809	124200	9257130	2125	2125	2125	2125	0
533	20240809	124100	9257130	2125	2125	2125	2125	0
534	20240809	124000	9257130	2125	2125	2125	2125	0
535	20240809	123900	9257130	2125	2125	2125	2125	0
536	20240809	123800	9257130	2125	2125	2125	2125	0
537	20240809	123700	9257130	2125	2125	2125	2125	0
538	20240809	123600	9257130	2125	2125	2125	2125	0
539	20240809	123500	9257130	2125	2125	2125	2125	0
540	20240809	123400	9257130	2125	2125	2125	2125	0
541	20240809	123300	9257130	2125	2125	2125	2125	0
542	20240809	123200	9257130	2125	2125	2125	2125	1
543	20240809	123100	9255005	2115	2115	2115	2115	0
544	20240809	123000	9255005	2115	2115	2115	2115	0
545	20240809	122900	9255005	2115	2115	2115	2115	0
546	20240809	122800	9255005	2115	2115	2115	2115	0
547	20240809	122700	9255005	2115	2115	2115	2115	0
548	20240809	122600	9255005	2115	2115	2115	2115	0
549	20240809	122500	9255005	2115	2115	2115	2115	0
550	20240809	122400	9255005	2115	2115	2115	2115	0
551	20240809	122300	9255005	2115	2115	2115	2115	0
552	20240809	122200	9255005	2115	2115	2115	2115	0
553	20240809	122100	9255005	2115	2115	2115	2115	0
554	20240809	122000	9255005	2115	2115	2115	2115	0
555	20240809	121900	9255005	2115	2115	2115	2115	0
556	20240809	121800	9255005	2115	2115	2115	2115	0
557	20240809	121700	9255005	2115	2115	2115	2115	0
558	20240809	121600	9255005	2115	2115	2115	2115	0
559	20240809	121500	9255005	2115	2115	2115	2115	0
560	20240809	121400	9255005	2115	2115	2115	2115	0
561	20240809	121300	9255005	2115	2115	2115	2115	0
562	20240809	121200	9255005	2115	2115	2115	2115	0
563	20240809	121100	9255005	2115	2115	2115	2115	0
564	20240809	121000	9255005	2115	2115	2115	2115	0
565	20240809	120900	9255005	2115	2115	2115	2115	0
566	20240809	120800	9255005	2115	2115	2115	2115	0
567	20240809	120700	9255005	2115	2115	2115	2115	0
568	20240809	120600	9255005	2115	2115	2115	2115	0
569	20240809	120500	9255005	2115	2115	2115	2115	0
570	20240809	120400	9255005	2115	2115	2115	2115	0
571	20240809	120300	9255005	2115	2115	2115	2115	0
572	20240809	120200	9255005	2115	2115	2115	2115	0
573	20240809	120100	9255005	2115	2115	2115	2115	0
574	20240809	120000	9255005	2115	2115	2115	2115	0
575	20240809	115900	9255005	2115	2115	2115	2115	0
576	20240809	115800	9255005	2115	2115	2115	2115	0
577	20240809	115700	9255005	2115	2115	2115	2115	0
578	20240809	115600	9255005	2115	2115	2115	2115	0
579	20240809	115500	9255005	2115	2115	2115	2115	0
580	20240809	115400	9255005	2115	2115	2115	2115	0
581	20240809	115300	9255005	2115	2120	2120	2115	2000
582	20240809	115200	5021005	2125	2125	2125	2125	0
583	20240809	115100	5021005	2125	2125	2125	2125	0
584	20240809	115000	5021005	2125	2125	2125	2125	0
585	20240809	114900	5021005	2125	2125	2125	2125	0
586	20240809	114800	5021005	2125	2125	2125	2125	0
587	20240809	114700	5021005	2125	2125	2125	2125	0
588	20240809	114600	5021005	2125	2125	2125	2125	0
589	20240809	114500	5021005	2125	2125	2125	2125	0
590	20240809	114400	5021005	2125	2125	2125	2125	0
591	20240809	114300	5021005	2125	2125	2125	2125	0
592	20240809	114200	5021005	2125	2125	2125	2125	0
593	20240809	114100	5021005	2125	2125	2125	2125	0
594	20240809	114000	5021005	2125	2125	2125	2125	0
595	20240809	113900	5021005	2125	2125	2125	2125	0
596	20240809	113800	5021005	2125	2125	2125	2125	0
597	20240809	113700	5021005	2125	2125	2125	2125	0
598	20240809	113600	5021005	2125	2125	2125	2125	0
599	20240809	113500	5021005	2125	2125	2125	2125	0
600	20240809	113400	5021005	2125	2125	2125	2125	0
601	20240809	113300	5021005	2125	2125	2125	2125	0
602	20240809	113200	5021005	2125	2125	2125	2125	0
603	20240809	113100	5021005	2125	2125	2125	2125	0
604	20240809	113000	5021005	2125	2125	2125	2125	0
605	20240809	112900	5021005	2125	2125	2125	2125	0
606	20240809	112800	5021005	2125	2125	2125	2125	0
607	20240809	112700	5021005	2125	2125	2125	2125	0
608	20240809	112600	5021005	2125	2125	2125	2125	0
609	20240809	112500	5021005	2125	2125	2125	2125	0
610	20240809	112400	5021005	2125	2125	2125	2125	0
611	20240809	112300	5021005	2125	2125	2125	2125	0
612	20240809	112200	5021005	2125	2125	2125	2125	0
613	20240809	112100	5021005	2125	2125	2125	2125	0
614	20240809	112000	5021005	2125	2125	2125	2125	0
615	20240809	111900	5021005	2125	2125	2125	2125	0
616	20240809	111800	5021005	2125	2125	2125	2125	0
617	20240809	111700	5021005	2125	2125	2125	2125	0
618	20240809	111600	5021005	2125	2125	2125	2125	0
619	20240809	111500	5021005	2125	2125	2125	2125	0
620	20240809	111400	5021005	2125	2125	2125	2125	0
621	20240809	111300	5021005	2125	2125	2125	2125	0
622	20240809	111200	5021005	2125	2125	2125	2125	0
623	20240809	111100	5021005	2125	2125	2125	2125	0
624	20240809	111000	5021005	2125	2125	2125	2125	0
625	20240809	110900	5021005	2125	2125	2125	2125	0
626	20240809	110800	5021005	2125	2125	2125	2125	0
627	20240809	110700	5021005	2125	2125	2125	2125	0
628	20240809	110600	5021005	2125	2125	2125	2125	0
629	20240809	110500	5021005	2125	2125	2125	2125	0
630	20240809	110400	5021005	2125	2125	2125	2125	0
631	20240809	110300	5021005	2125	2125	2125	2125	0
632	20240809	110200	5021005	2125	2125	2125	2125	0
633	20240809	110100	5021005	2125	2125	2125	2125	0
634	20240809	110000	5021005	2125	2125	2125	2125	0
635	20240809	105900	5021005	2125	2125	2125	2125	0
636	20240809	105800	5021005	2125	2125	2125	2125	0
637	20240809	105700	5021005	2125	2125	2125	2125	0
638	20240809	105600	5021005	2125	2125	2125	2125	0
639	20240809	105500	5021005	2125	2125	2125	2125	0
640	20240809	105400	5021005	2125	2125	2125	2125	0
641	20240809	105300	5021005	2125	2125	2125	2125	0
642	20240809	105200	5021005	2125	2125	2125	2125	0
643	20240809	105100	5021005	2125	2125	2125	2125	0
644	20240809	105000	5021005	2125	2125	2125	2125	0
645	20240809	104900	5021005	2125	2125	2125	2125	0
646	20240809	104800	5021005	2125	2125	2125	2125	0
647	20240809	104700	5021005	2125	2125	2125	2125	0
648	20240809	104600	5021005	2125	2125	2125	2125	0
649	20240809	104500	5021005	2125	2125	2125	2125	0
650	20240809	104400	5021005	2125	2125	2125	2125	0
651	20240809	104300	5021005	2125	2125	2125	2125	0
652	20240809	104200	5021005	2125	2125	2125	2125	0
653	20240809	104100	5021005	2125	2125	2125	2125	0
654	20240809	104000	5021005	2125	2125	2125	2125	0
655	20240809	103900	5021005	2125	2125	2125	2125	0
656	20240809	103800	5021005	2125	2125	2125	2125	0
657	20240809	103700	5021005	2125	2125	2125	2125	0
658	20240809	103600	5021005	2125	2125	2125	2125	176
659	20240809	103500	4647005	2125	2125	2125	2125	0
660	20240809	103400	4647005	2125	2125	2125	2125	0
661	20240809	103300	4647005	2125	2125	2125	2125	0
662	20240809	103200	4647005	2125	2125	2125	2125	5
663	20240809	103100	4636380	2125	2125	2125	2125	520
664	20240809	103000	3531380	2125	2125	2125	2125	199
665	20240809	102900	3108505	2125	2125	2125	2125	264
666	20240809	102800	2547505	2125	2125	2125	2125	0
667	20240809	102700	2547505	2125	2125	2125	2125	0
668	20240809	102600	2547505	2125	2125	2125	2125	0
669	20240809	102500	2547505	2125	2125	2125	2125	0
670	20240809	102400	2547505	2125	2125	2125	2125	2
671	20240809	102300	2543255	2130	2130	2130	2130	0
672	20240809	102200	2543255	2130	2130	2130	2130	0
673	20240809	102100	2543255	2130	2130	2130	2130	0
674	20240809	102000	2543255	2130	2130	2130	2130	0
675	20240809	101900	2543255	2130	2130	2130	2130	0
676	20240809	101800	2543255	2130	2130	2130	2130	0
677	20240809	101700	2543255	2130	2130	2130	2130	0
678	20240809	101600	2543255	2130	2130	2130	2130	0
679	20240809	101500	2543255	2130	2130	2130	2130	0
680	20240809	101400	2543255	2130	2130	2130	2130	0
681	20240809	101300	2543255	2130	2130	2130	2130	0
682	20240809	101200	2543255	2130	2130	2130	2130	0
683	20240809	101100	2543255	2130	2130	2130	2130	1
684	20240809	101000	2541125	2125	2125	2125	2125	0
685	20240809	100900	2541125	2125	2125	2125	2125	0
686	20240809	100800	2541125	2125	2125	2125	2125	0
687	20240809	100700	2541125	2125	2125	2125	2125	1
688	20240809	100600	2539000	2120	2120	2120	2120	0
689	20240809	100500	2539000	2120	2120	2120	2120	0
690	20240809	100400	2539000	2120	2120	2120	2120	0
691	20240809	100300	2539000	2120	2120	2120	2120	0
692	20240809	100200	2539000	2120	2120	2120	2120	0
693	20240809	100100	2539000	2120	2120	2120	2120	0
694	20240809	100000	2539000	2120	2120	2120	2120	0
695	20240809	095900	2539000	2120	2120	2120	2120	0
696	20240809	095800	2539000	2120	2120	2120	2120	0
697	20240809	095700	2539000	2120	2120	2120	2120	0
698	20240809	095600	2539000	2120	2120	2120	2120	0
699	20240809	095500	2539000	2120	2120	2120	2120	0
700	20240809	095400	2539000	2120	2120	2120	2120	0
701	20240809	095300	2539000	2120	2120	2120	2120	0
702	20240809	095200	2539000	2120	2120	2120	2120	0
703	20240809	095100	2539000	2120	2120	2120	2120	0
704	20240809	095000	2539000	2120	2120	2120	2120	0
705	20240809	094900	2539000	2120	2120	2120	2120	0
706	20240809	094800	2539000	2120	2120	2120	2120	0
707	20240809	094700	2539000	2120	2120	2120	2120	0
708	20240809	094600	2539000	2120	2120	2120	2120	0
709	20240809	094500	2539000	2120	2120	2120	2120	0
710	20240809	094400	2539000	2120	2120	2120	2120	0
711	20240809	094300	2539000	2120	2120	2120	2120	0
712	20240809	094200	2539000	2120	2120	2120	2120	0
713	20240809	094100	2539000	2120	2120	2120	2120	200
714	20240809	094000	2115000	2115	2115	2115	2115	0
715	20240809	093900	2115000	2115	2115	2115	2115	0
716	20240809	093800	2115000	2115	2115	2115	2115	0
717	20240809	093700	2115000	2115	2115	2115	2115	0
718	20240809	093600	2115000	2115	2115	2115	2115	0
719	20240809	093500	2115000	2115	2115	2115	2115	0
720	20240809	093400	2115000	2115	2115	2115	2115	0
721	20240809	093300	2115000	2115	2115	2115	2115	0
722	20240809	093200	2115000	2115	2115	2115	2115	0
723	20240809	093100	2115000	2115	2115	2115	2115	0
724	20240809	093000	2115000	2115	2115	2115	2115	0
725	20240809	092900	2115000	2115	2115	2115	2115	0
726	20240809	092800	2115000	2115	2115	2115	2115	0
727	20240809	092700	2115000	2115	2115	2115	2115	0
728	20240809	092600	2115000	2115	2115	2115	2115	0
729	20240809	092500	2115000	2115	2115	2115	2115	0
730	20240809	092400	2115000	2115	2115	2115	2115	0
731	20240809	092300	2115000	2115	2115	2115	2115	0
732	20240809	092200	2115000	2115	2115	2115	2115	0
733	20240809	092100	2115000	2115	2115	2115	2115	0
734	20240809	092000	2115000	2115	2115	2115	2115	0
735	20240809	091900	2115000	2115	2115	2115	2115	0
736	20240809	091800	2115000	2115	2115	2115	2115	0
737	20240809	091700	2115000	2115	2115	2115	2115	0
738	20240809	091600	2115000	2115	2115	2115	2115	0
739	20240809	091500	2115000	2115	2115	2115	2115	0
740	20240809	091400	2115000	2115	2115	2115	2115	0
741	20240809	091300	2115000	2115	2115	2115	2115	0
742	20240809	091200	2115000	2115	2115	2115	2115	0
743	20240809	091100	2115000	2115	2115	2115	2115	0
744	20240809	091000	2115000	2115	2115	2115	2115	0
745	20240809	090900	2115000	2115	2115	2115	2115	0
746	20240809	090800	2115000	2115	2115	2115	2115	0
747	20240809	090700	2115000	2115	2115	2115	2115	0
748	20240809	090600	2115000	2115	2115	2115	2115	0
749	20240809	090500	2115000	2115	2115	2115	2115	0
750	20240809	090400	2115000	2115	2115	2115	2115	0
751	20240809	090300	2115000	2115	2115	2115	2115	0
752	20240809	090200	2115000	2115	2115	2115	2115	0
753	20240809	090100	2115000	2115	2115	2115	2115	0
754	20240809	090000	2115000	2115	2115	2115	2115	1000