KissMeData/422040/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212600	48993700	2090	2090	2090	2085	24
3	20240822	212500	48993700	2090	2090	2090	2090	0
4	20240822	212400	48993700	2090	2090	2090	2090	0
5	20240822	212300	48993700	2090	2090	2090	2090	0
6	20240822	212200	48993700	2090	2090	2090	2090	0
7	20240822	212100	48993700	2090	2090	2090	2090	0
8	20240822	212000	48993700	2090	2090	2090	2090	0
9	20240822	211900	48993700	2090	2090	2090	2090	0
10	20240822	211800	48993700	2090	2090	2090	2090	0
11	20240822	211700	48993700	2090	2090	2090	2090	0
12	20240822	211600	48993700	2090	2090	2090	2090	0
13	20240822	211500	48993700	2090	2090	2090	2090	0
14	20240822	211400	48993700	2090	2090	2090	2090	0
15	20240822	211300	48993700	2090	2090	2090	2090	0
16	20240822	211200	48993700	2090	2090	2090	2090	0
17	20240822	211100	48993700	2090	2090	2090	2090	0
18	20240822	211000	48993700	2090	2090	2090	2090	0
19	20240822	210900	48993700	2090	2090	2090	2090	0
20	20240822	210800	48993700	2090	2090	2090	2090	0
21	20240822	210700	48993700	2090	2090	2090	2090	0
22	20240822	210600	48993700	2090	2090	2090	2090	0
23	20240822	210500	48993700	2090	2090	2090	2090	0
24	20240822	210400	48993700	2090	2090	2090	2090	0
25	20240822	210300	48993700	2090	2090	2090	2090	0
26	20240822	210200	48993700	2090	2090	2090	2090	0
27	20240822	210100	48993700	2090	2090	2090	2090	0
28	20240822	210000	48993700	2090	2090	2090	2090	0
29	20240822	205900	48993700	2090	2090	2090	2090	0
30	20240822	205800	48993700	2090	2090	2090	2090	0
31	20240822	205700	48993700	2090	2090	2090	2090	0
32	20240822	205600	48993700	2090	2090	2090	2085	24
33	20240822	205500	48993700	2090	2090	2090	2090	0
34	20240822	205400	48993700	2090	2090	2090	2090	0
35	20240822	205300	48993700	2090	2090	2090	2090	0
36	20240822	205200	48993700	2090	2090	2090	2090	0
37	20240822	205100	48993700	2090	2090	2090	2090	0
38	20240822	205000	48993700	2090	2090	2090	2090	0
39	20240822	204900	48993700	2090	2090	2090	2090	0
40	20240822	204800	48993700	2090	2090	2090	2090	0
41	20240822	204700	48993700	2090	2090	2090	2090	0
42	20240822	204600	48993700	2090	2090	2090	2090	0
43	20240822	204500	48993700	2090	2090	2090	2090	0
44	20240822	204400	48993700	2090	2090	2090	2090	0
45	20240822	204300	48993700	2090	2090	2090	2090	0
46	20240822	204200	48993700	2090	2090	2090	2090	0
47	20240822	204100	48993700	2090	2090	2090	2090	0
48	20240822	204000	48993700	2090	2090	2090	2090	0
49	20240822	203900	48993700	2090	2090	2090	2090	0
50	20240822	203800	48993700	2090	2090	2090	2090	0
51	20240822	203700	48993700	2090	2090	2090	2090	0
52	20240822	203600	48993700	2090	2090	2090	2090	0
53	20240822	203500	48993700	2090	2090	2090	2090	0
54	20240822	203400	48993700	2090	2090	2090	2090	0
55	20240822	203300	48993700	2090	2090	2090	2090	0
56	20240822	203200	48993700	2090	2090	2090	2090	0
57	20240822	203100	48993700	2090	2090	2090	2090	0
58	20240822	203000	48993700	2090	2090	2090	2090	0
59	20240822	202900	48993700	2090	2090	2090	2090	0
60	20240822	202800	48993700	2090	2090	2090	2090	0
61	20240822	202700	48993700	2090	2090	2090	2090	0
62	20240822	202600	48993700	2090	2090	2090	2085	24
63	20240822	202500	48993700	2090	2090	2090	2090	0
64	20240822	202400	48993700	2090	2090	2090	2090	0
65	20240822	202300	48993700	2090	2090	2090	2090	0
66	20240822	202200	48993700	2090	2090	2090	2090	0
67	20240822	202100	48993700	2090	2090	2090	2090	0
68	20240822	202000	48993700	2090	2090	2090	2090	0
69	20240822	201900	48993700	2090	2090	2090	2090	0
70	20240822	201800	48993700	2090	2090	2090	2090	0
71	20240822	201700	48993700	2090	2090	2090	2090	0
72	20240822	201600	48993700	2090	2090	2090	2090	0
73	20240822	201500	48993700	2090	2090	2090	2090	0
74	20240822	201400	48993700	2090	2090	2090	2090	0
75	20240822	201300	48993700	2090	2090	2090	2090	0
76	20240822	201200	48993700	2090	2090	2090	2090	0
77	20240822	201100	48993700	2090	2090	2090	2090	0
78	20240822	201000	48993700	2090	2090	2090	2090	0
79	20240822	200900	48993700	2090	2090	2090	2090	0
80	20240822	200800	48993700	2090	2090	2090	2090	0
81	20240822	200700	48993700	2090	2090	2090	2090	0
82	20240822	200600	48993700	2090	2090	2090	2090	0
83	20240822	200500	48993700	2090	2090	2090	2090	0
84	20240822	200400	48993700	2090	2090	2090	2090	0
85	20240822	200300	48993700	2090	2090	2090	2090	0
86	20240822	200200	48993700	2090	2090	2090	2090	0
87	20240822	200100	48993700	2090	2090	2090	2090	0
88	20240822	200000	48993700	2090	2090	2090	2090	0
89	20240822	195900	48993700	2090	2090	2090	2090	0
90	20240822	195800	48993700	2090	2090	2090	2090	0
91	20240822	195700	48993700	2090	2090	2090	2090	0
92	20240822	195600	48993700	2090	2090	2090	2085	24
93	20240822	195500	48993700	2090	2090	2090	2090	0
94	20240822	195400	48993700	2090	2090	2090	2090	0
95	20240822	195300	48993700	2090	2090	2090	2090	0
96	20240822	195200	48993700	2090	2090	2090	2090	0
97	20240822	195100	48993700	2090	2090	2090	2090	0
98	20240822	195000	48993700	2090	2090	2090	2090	0
99	20240822	194900	48993700	2090	2090	2090	2090	0
100	20240822	194800	48993700	2090	2090	2090	2090	0
101	20240822	194700	48993700	2090	2090	2090	2090	0
102	20240822	194600	48993700	2090	2090	2090	2090	0
103	20240822	194500	48993700	2090	2090	2090	2090	0
104	20240822	194400	48993700	2090	2090	2090	2090	0
105	20240822	194300	48993700	2090	2090	2090	2090	0
106	20240822	194200	48993700	2090	2090	2090	2090	0
107	20240822	194100	48993700	2090	2090	2090	2090	0
108	20240822	194000	48993700	2090	2090	2090	2090	0
109	20240822	193900	48993700	2090	2090	2090	2090	0
110	20240822	193800	48993700	2090	2090	2090	2090	0
111	20240822	193700	48993700	2090	2090	2090	2090	0
112	20240822	193600	48993700	2090	2090	2090	2090	0
113	20240822	193500	48993700	2090	2090	2090	2090	0
114	20240822	193400	48993700	2090	2090	2090	2090	0
115	20240822	193300	48993700	2090	2090	2090	2090	0
116	20240822	193200	48993700	2090	2090	2090	2090	0
117	20240822	193100	48993700	2090	2090	2090	2090	0
118	20240822	193000	48993700	2090	2090	2090	2090	0
119	20240822	192900	48993700	2090	2090	2090	2090	0
120	20240822	192800	48993700	2090	2090	2090	2090	0
121	20240822	192700	48993700	2090	2090	2090	2090	0
122	20240822	192600	48993700	2090	2090	2090	2085	24
123	20240822	192500	48993700	2090	2090	2090	2090	0
124	20240822	192400	48993700	2090	2090	2090	2090	0
125	20240822	192300	48993700	2090	2090	2090	2090	0
126	20240822	192200	48993700	2090	2090	2090	2090	0
127	20240822	192100	48993700	2090	2090	2090	2090	0
128	20240822	192000	48993700	2090	2090	2090	2090	0
129	20240822	191900	48993700	2090	2090	2090	2090	0
130	20240822	191800	48993700	2090	2090	2090	2090	0
131	20240822	191700	48993700	2090	2090	2090	2090	0
132	20240822	191600	48993700	2090	2090	2090	2090	0
133	20240822	191500	48993700	2090	2090	2090	2090	0
134	20240822	191400	48993700	2090	2090	2090	2090	0
135	20240822	191300	48993700	2090	2090	2090	2090	0
136	20240822	191200	48993700	2090	2090	2090	2090	0
137	20240822	191100	48993700	2090	2090	2090	2090	0
138	20240822	191000	48993700	2090	2090	2090	2090	0
139	20240822	190900	48993700	2090	2090	2090	2090	0
140	20240822	190800	48993700	2090	2090	2090	2090	0
141	20240822	190700	48993700	2090	2090	2090	2090	0
142	20240822	190600	48993700	2090	2090	2090	2090	0
143	20240822	190500	48993700	2090	2090	2090	2090	0
144	20240822	190400	48993700	2090	2090	2090	2090	0
145	20240822	190300	48993700	2090	2090	2090	2090	0
146	20240822	190200	48993700	2090	2090	2090	2090	0
147	20240822	190100	48993700	2090	2090	2090	2090	0
148	20240822	190000	48993700	2090	2090	2090	2090	0
149	20240822	185900	48993700	2090	2090	2090	2090	0
150	20240822	185800	48993700	2090	2090	2090	2090	0
151	20240822	185700	48993700	2090	2090	2090	2090	0
152	20240822	185600	48993700	2090	2090	2090	2085	24
153	20240822	185500	48993700	2090	2090	2090	2090	0
154	20240822	185400	48993700	2090	2090	2090	2090	0
155	20240822	185300	48993700	2090	2090	2090	2090	0
156	20240822	185200	48993700	2090	2090	2090	2090	0
157	20240822	185100	48993700	2090	2090	2090	2090	0
158	20240822	185000	48993700	2090	2090	2090	2090	0
159	20240822	184900	48993700	2090	2090	2090	2090	0
160	20240822	184800	48993700	2090	2090	2090	2090	0
161	20240822	184700	48993700	2090	2090	2090	2090	0
162	20240822	184600	48993700	2090	2090	2090	2090	0
163	20240822	184500	48993700	2090	2090	2090	2090	0
164	20240822	184400	48993700	2090	2090	2090	2090	0
165	20240822	184300	48993700	2090	2090	2090	2090	0
166	20240822	184200	48993700	2090	2090	2090	2090	0
167	20240822	184100	48993700	2090	2090	2090	2090	0
168	20240822	184000	48993700	2090	2090	2090	2090	0
169	20240822	183900	48993700	2090	2090	2090	2090	0
170	20240822	183800	48993700	2090	2090	2090	2090	0
171	20240822	183700	48993700	2090	2090	2090	2090	0
172	20240822	183600	48993700	2090	2090	2090	2090	0
173	20240822	183500	48993700	2090	2090	2090	2090	0
174	20240822	183400	48993700	2090	2090	2090	2090	0
175	20240822	183300	48993700	2090	2090	2090	2090	0
176	20240822	183200	48993700	2090	2090	2090	2090	0
177	20240822	183100	48993700	2090	2090	2090	2090	0
178	20240822	183000	48993700	2090	2090	2090	2090	0
179	20240822	182900	48993700	2090	2090	2090	2090	0
180	20240822	182800	48993700	2090	2090	2090	2090	0
181	20240822	182700	48993700	2090	2090	2090	2090	0
182	20240822	182600	48993700	2090	2090	2090	2085	24
183	20240822	182500	48993700	2090	2090	2090	2090	0
184	20240822	182400	48993700	2090	2090	2090	2090	0
185	20240822	182300	48993700	2090	2090	2090	2090	0
186	20240822	182200	48993700	2090	2090	2090	2090	0
187	20240822	182100	48993700	2090	2090	2090	2090	0
188	20240822	182000	48993700	2090	2090	2090	2090	0
189	20240822	181900	48993700	2090	2090	2090	2090	0
190	20240822	181800	48993700	2090	2090	2090	2090	0
191	20240822	181700	48993700	2090	2090	2090	2090	0
192	20240822	181600	48993700	2090	2090	2090	2090	0
193	20240822	181500	48993700	2090	2090	2090	2090	0
194	20240822	181400	48993700	2090	2090	2090	2090	0
195	20240822	181300	48993700	2090	2090	2090	2090	0
196	20240822	181200	48993700	2090	2090	2090	2090	0
197	20240822	181100	48993700	2090	2090	2090	2090	0
198	20240822	181000	48993700	2090	2090	2090	2090	0
199	20240822	180900	48993700	2090	2090	2090	2090	0
200	20240822	180800	48993700	2090	2090	2090	2090	0
201	20240822	180700	48993700	2090	2090	2090	2090	0
202	20240822	180600	48993700	2090	2090	2090	2090	0
203	20240822	180500	48993700	2090	2090	2090	2090	0
204	20240822	180400	48993700	2090	2090	2090	2090	0
205	20240822	180300	48993700	2090	2090	2090	2090	0
206	20240822	180200	48993700	2090	2090	2090	2090	0
207	20240822	180100	48993700	2090	2090	2090	2090	0
208	20240822	180000	48993700	2090	2090	2090	2090	0
209	20240822	175900	48993700	2090	2090	2090	2090	0
210	20240822	175800	48993700	2090	2090	2090	2090	0
211	20240822	175700	48993700	2090	2090	2090	2090	0
212	20240822	175600	48993700	2090	2090	2090	2085	24
213	20240822	175500	48993700	2090	2090	2090	2090	0
214	20240822	175400	48993700	2090	2090	2090	2090	0
215	20240822	175300	48993700	2090	2090	2090	2090	0
216	20240822	175200	48993700	2090	2090	2090	2090	0
217	20240822	175100	48993700	2090	2090	2090	2090	0
218	20240822	175000	48993700	2090	2090	2090	2090	0
219	20240822	174900	48993700	2090	2090	2090	2090	0
220	20240822	174800	48993700	2090	2090	2090	2090	0
221	20240822	174700	48993700	2090	2090	2090	2090	0
222	20240822	174600	48993700	2090	2090	2090	2090	0
223	20240822	174500	48993700	2090	2090	2090	2090	0
224	20240822	174400	48993700	2090	2090	2090	2090	0
225	20240822	174300	48993700	2090	2090	2090	2090	0
226	20240822	174200	48993700	2090	2090	2090	2090	0
227	20240822	174100	48993700	2090	2090	2090	2090	0
228	20240822	174000	48993700	2090	2090	2090	2090	0
229	20240822	173900	48993700	2090	2090	2090	2090	0
230	20240822	173800	48993700	2090	2090	2090	2090	0
231	20240822	173700	48993700	2090	2090	2090	2090	0
232	20240822	173600	48993700	2090	2090	2090	2090	0
233	20240822	173500	48993700	2090	2090	2090	2090	0
234	20240822	173400	48993700	2090	2090	2090	2090	0
235	20240822	173300	48993700	2090	2090	2090	2090	0
236	20240822	173200	48993700	2090	2090	2090	2090	0
237	20240822	173100	48993700	2090	2090	2090	2090	0
238	20240822	173000	48993700	2090	2090	2090	2090	0
239	20240822	172900	48993700	2090	2090	2090	2090	0
240	20240822	172800	48993700	2090	2090	2090	2090	0
241	20240822	172700	48993700	2090	2090	2090	2090	0
242	20240822	172600	48993700	2090	2090	2090	2085	24
243	20240822	172500	48993700	2090	2090	2090	2090	0
244	20240822	172400	48993700	2090	2090	2090	2090	0
245	20240822	172300	48993700	2090	2090	2090	2090	0
246	20240822	172200	48993700	2090	2090	2090	2090	0
247	20240822	172100	48993700	2090	2090	2090	2090	0
248	20240822	172000	48993700	2090	2090	2090	2090	0
249	20240822	171900	48993700	2090	2090	2090	2090	0
250	20240822	171800	48993700	2090	2090	2090	2090	0
251	20240822	171700	48993700	2090	2090	2090	2090	0
252	20240822	171600	48993700	2090	2090	2090	2090	0
253	20240822	171500	48993700	2090	2090	2090	2090	0
254	20240822	171400	48993700	2090	2090	2090	2090	0
255	20240822	171300	48993700	2090	2090	2090	2090	0
256	20240822	171200	48993700	2090	2090	2090	2090	0
257	20240822	171100	48993700	2090	2090	2090	2090	0
258	20240822	171000	48993700	2090	2090	2090	2090	0
259	20240822	170900	48993700	2090	2090	2090	2090	0
260	20240822	170800	48993700	2090	2090	2090	2090	0
261	20240822	170700	48993700	2090	2090	2090	2090	0
262	20240822	170600	48993700	2090	2090	2090	2090	0
263	20240822	170500	48993700	2090	2090	2090	2090	0
264	20240822	170400	48993700	2090	2090	2090	2090	0
265	20240822	170300	48993700	2090	2090	2090	2090	0
266	20240822	170200	48993700	2090	2090	2090	2090	0
267	20240822	170100	48993700	2090	2090	2090	2090	0
268	20240822	170000	48993700	2090	2090	2090	2090	0
269	20240822	165900	48993700	2090	2090	2090	2090	0
270	20240822	165800	48993700	2090	2090	2090	2090	0
271	20240822	165700	48993700	2090	2090	2090	2090	0
272	20240822	165600	48993700	2090	2090	2090	2085	24
273	20240822	165500	48993700	2090	2090	2090	2090	0
274	20240822	165400	48993700	2090	2090	2090	2090	0
275	20240822	165300	48993700	2090	2090	2090	2090	0
276	20240822	165200	48993700	2090	2090	2090	2090	0
277	20240822	165100	48993700	2090	2090	2090	2090	0
278	20240822	165000	48993700	2090	2090	2090	2090	0
279	20240822	164900	48993700	2090	2090	2090	2090	0
280	20240822	164800	48993700	2090	2090	2090	2090	0
281	20240822	164700	48993700	2090	2090	2090	2090	0
282	20240822	164600	48993700	2090	2090	2090	2090	0
283	20240822	164500	48993700	2090	2090	2090	2090	0
284	20240822	164400	48993700	2090	2090	2090	2090	0
285	20240822	164300	48993700	2090	2090	2090	2090	0
286	20240822	164200	48993700	2090	2090	2090	2090	0
287	20240822	164100	48993700	2090	2090	2090	2090	0
288	20240822	164000	48993700	2090	2090	2090	2090	0
289	20240822	163900	48993700	2090	2090	2090	2090	0
290	20240822	163800	48993700	2090	2090	2090	2090	0
291	20240822	163700	48993700	2090	2090	2090	2090	0
292	20240822	163600	48993700	2090	2090	2090	2090	0
293	20240822	163500	48993700	2090	2090	2090	2090	0
294	20240822	163400	48993700	2090	2090	2090	2090	0
295	20240822	163300	48993700	2090	2090	2090	2090	0
296	20240822	163200	48993700	2090	2090	2090	2090	0
297	20240822	163100	48993700	2090	2090	2090	2090	0
298	20240822	163000	48993700	2090	2090	2090	2090	0
299	20240822	162900	48993700	2090	2090	2090	2090	0
300	20240822	162800	48993700	2090	2090	2090	2090	0
301	20240822	162700	48993700	2090	2090	2090	2090	0
302	20240822	162600	48993700	2090	2090	2090	2085	24
303	20240822	162500	48993700	2090	2090	2090	2090	0
304	20240822	162400	48993700	2090	2090	2090	2090	0
305	20240822	162300	48993700	2090	2090	2090	2090	0
306	20240822	162200	48993700	2090	2090	2090	2090	0
307	20240822	162100	48993700	2090	2090	2090	2090	0
308	20240822	162000	48993700	2090	2090	2090	2090	0
309	20240822	161900	48993700	2090	2090	2090	2090	0
310	20240822	161800	48993700	2090	2090	2090	2090	0
311	20240822	161700	48993700	2090	2090	2090	2090	0
312	20240822	161600	48993700	2090	2090	2090	2090	0
313	20240822	161500	48993700	2090	2090	2090	2090	0
314	20240822	161400	48993700	2090	2090	2090	2090	0
315	20240822	161300	48993700	2090	2090	2090	2090	0
316	20240822	161200	48993700	2090	2090	2090	2090	0
317	20240822	161100	48993700	2090	2090	2090	2090	0
318	20240822	161000	48993700	2090	2090	2090	2090	0
319	20240822	160900	48993700	2090	2090	2090	2090	0
320	20240822	160800	48993700	2090	2090	2090	2090	0
321	20240822	160700	48993700	2090	2090	2090	2090	0
322	20240822	160600	48993700	2090	2090	2090	2090	0
323	20240822	160500	48993700	2090	2090	2090	2090	0
324	20240822	160400	48993700	2090	2090	2090	2090	0
325	20240822	160300	48993700	2090	2090	2090	2090	0
326	20240822	160200	48993700	2090	2090	2090	2090	0
327	20240822	160100	48993700	2090	2090	2090	2090	0
328	20240822	160000	48993700	2090	2090	2090	2090	0
329	20240822	155900	48993700	2090	2090	2090	2090	0
330	20240822	155800	48993700	2090	2090	2090	2090	0
331	20240822	155700	48993700	2090	2090	2090	2090	0
332	20240822	155600	48993700	2090	2090	2090	2085	24
333	20240822	155500	48993700	2090	2090	2090	2090	0
334	20240822	155400	48993700	2090	2090	2090	2090	0
335	20240822	155300	48993700	2090	2090	2090	2090	0
336	20240822	155200	48993700	2090	2090	2090	2090	0
337	20240822	155100	48993700	2090	2090	2090	2090	0
338	20240822	155000	48993700	2090	2090	2090	2090	0
339	20240822	154900	48993700	2090	2090	2090	2090	0
340	20240822	154800	48993700	2090	2090	2090	2090	0
341	20240822	154700	48993700	2090	2090	2090	2090	0
342	20240822	154600	48993700	2090	2090	2090	2090	0
343	20240822	154500	48993700	2090	2090	2090	2090	0
344	20240822	154400	48993700	2090	2090	2090	2090	0
345	20240822	154300	48993700	2090	2090	2090	2090	0
346	20240822	154200	48993700	2090	2090	2090	2090	0
347	20240822	154100	48993700	2090	2090	2090	2090	0
348	20240822	154000	48993700	2090	2090	2090	2090	0
349	20240822	153900	48993700	2090	2090	2090	2090	0
350	20240822	153800	48993700	2090	2090	2090	2090	0
351	20240822	153700	48993700	2090	2090	2090	2090	0
352	20240822	153600	48993700	2090	2090	2090	2090	0
353	20240822	153500	48993700	2090	2090	2090	2090	0
354	20240822	153400	48993700	2090	2090	2090	2090	0
355	20240822	153300	48993700	2090	2090	2090	2090	0
356	20240822	153200	48993700	2090	2090	2090	2090	0
357	20240822	153100	48993700	2090	2090	2090	2090	0
358	20240822	153000	48993700	2090	2090	2090	2090	0
359	20240822	152900	48993700	2090	2090	2090	2090	0
360	20240822	152800	48993700	2090	2090	2090	2090	0
361	20240822	152700	48993700	2090	2090	2090	2090	0
362	20240822	152600	48993700	2090	2090	2090	2090	0
363	20240822	152500	48993700	2090	2090	2090	2090	0
364	20240822	152400	48993700	2090	2090	2090	2090	0
365	20240822	152300	48993700	2090	2090	2090	2090	0
366	20240822	152200	48993700	2090	2090	2090	2090	0
367	20240822	152100	48993700	2090	2090	2090	2090	0
368	20240822	152000	48993700	2090	2090	2090	2090	0
369	20240822	151900	48993700	2090	2090	2090	2090	0
370	20240822	151800	48993700	2090	2090	2090	2090	0
371	20240822	151700	48993700	2090	2090	2090	2090	0
372	20240822	151600	48993700	2090	2090	2090	2090	0
373	20240822	151500	48993700	2090	2090	2090	2090	0
374	20240822	151400	48993700	2090	2090	2090	2090	0
375	20240822	151300	48993700	2090	2090	2090	2085	24
376	20240822	151200	48943650	2085	2085	2085	2085	0
377	20240822	151100	48943650	2085	2085	2085	2085	0
378	20240822	151000	48943650	2085	2085	2085	2085	0
379	20240822	150900	48943650	2085	2085	2085	2085	0
380	20240822	150800	48943650	2085	2085	2085	2085	25
381	20240822	150700	48891525	2085	2085	2085	2085	0
382	20240822	150600	48891525	2085	2085	2085	2085	27
383	20240822	150500	48835230	2090	2090	2090	2090	0
384	20240822	150400	48835230	2090	2090	2090	2090	0
385	20240822	150300	48835230	2090	2090	2090	2090	0
386	20240822	150200	48835230	2090	2090	2090	2090	0
387	20240822	150100	48835230	2090	2090	2090	2090	0
388	20240822	150000	48835230	2090	2090	2090	2090	0
389	20240822	145900	48835230	2090	2090	2090	2090	0
390	20240822	145800	48835230	2090	2090	2090	2090	0
391	20240822	145700	48835230	2090	2090	2090	2090	0
392	20240822	145600	48835230	2090	2090	2090	2090	0
393	20240822	145500	48835230	2090	2090	2090	2090	0
394	20240822	145400	48835230	2090	2090	2090	2090	0
395	20240822	145300	48835230	2090	2090	2090	2090	0
396	20240822	145200	48835230	2090	2090	2090	2090	0
397	20240822	145100	48835230	2090	2090	2090	2090	0
398	20240822	145000	48835230	2090	2090	2090	2090	0
399	20240822	144900	48835230	2090	2090	2090	2090	0
400	20240822	144800	48835230	2090	2090	2090	2090	0
401	20240822	144700	48835230	2090	2090	2090	2090	0
402	20240822	144600	48835230	2090	2090	2090	2090	0
403	20240822	144500	48835230	2090	2090	2090	2090	0
404	20240822	144400	48835230	2090	2090	2090	2090	0
405	20240822	144300	48835230	2090	2090	2090	2090	0
406	20240822	144200	48835230	2090	2090	2090	2090	0
407	20240822	144100	48835230	2090	2090	2090	2090	0
408	20240822	144000	48835230	2090	2090	2090	2090	0
409	20240822	143900	48835230	2090	2090	2090	2090	0
410	20240822	143800	48835230	2090	2090	2090	2090	0
411	20240822	143700	48835230	2090	2090	2090	2090	0
412	20240822	143600	48835230	2090	2090	2090	2090	0
413	20240822	143500	48835230	2090	2090	2090	2090	0
414	20240822	143400	48835230	2090	2090	2090	2090	0
415	20240822	143300	48835230	2090	2090	2090	2090	0
416	20240822	143200	48835230	2090	2090	2090	2090	0
417	20240822	143100	48835230	2090	2090	2090	2090	0
418	20240822	143000	48835230	2090	2090	2090	2090	0
419	20240822	142900	48835230	2090	2090	2090	2090	0
420	20240822	142800	48835230	2090	2090	2090	2090	0
421	20240822	142700	48835230	2090	2090	2090	2090	0
422	20240822	142600	48835230	2090	2090	2090	2090	0
423	20240822	142500	48835230	2090	2090	2090	2090	0
424	20240822	142400	48835230	2090	2090	2090	2090	0
425	20240822	142300	48835230	2090	2090	2090	2090	0
426	20240822	142200	48835230	2090	2090	2090	2090	0
427	20240822	142100	48835230	2090	2090	2090	2090	0
428	20240822	142000	48835230	2090	2090	2090	2090	0
429	20240822	141900	48835230	2090	2090	2090	2090	0
430	20240822	141800	48835230	2090	2090	2090	2090	0
431	20240822	141700	48835230	2090	2090	2090	2090	0
432	20240822	141600	48835230	2090	2090	2090	2090	0
433	20240822	141500	48835230	2090	2090	2090	2090	0
434	20240822	141400	48835230	2090	2090	2090	2090	0
435	20240822	141300	48835230	2090	2090	2090	2090	0
436	20240822	141200	48835230	2090	2090	2090	2090	0
437	20240822	141100	48835230	2090	2090	2090	2090	0
438	20240822	141000	48835230	2090	2090	2090	2090	0
439	20240822	140900	48835230	2090	2090	2090	2090	0
440	20240822	140800	48835230	2090	2090	2090	2090	0
441	20240822	140700	48835230	2090	2090	2090	2090	0
442	20240822	140600	48835230	2090	2090	2090	2090	0
443	20240822	140500	48835230	2090	2090	2090	2090	0
444	20240822	140400	48835230	2090	2090	2090	2090	0
445	20240822	140300	48835230	2090	2090	2090	2090	0
446	20240822	140200	48835230	2090	2090	2090	2090	0
447	20240822	140100	48835230	2090	2090	2090	2090	0
448	20240822	140000	48835230	2090	2090	2090	2090	0
449	20240822	135900	48835230	2090	2090	2090	2090	0
450	20240822	135800	48835230	2090	2090	2090	2090	0
451	20240822	135700	48835230	2090	2090	2090	2090	0
452	20240822	135600	48835230	2090	2090	2090	2090	0
453	20240822	135500	48835230	2090	2090	2090	2090	0
454	20240822	135400	48835230	2090	2090	2090	2090	0
455	20240822	135300	48835230	2090	2090	2090	2090	0
456	20240822	135200	48835230	2090	2090	2090	2090	0
457	20240822	135100	48835230	2090	2090	2090	2090	0
458	20240822	135000	48835230	2090	2090	2090	2090	0
459	20240822	134900	48835230	2090	2090	2090	2090	0
460	20240822	134800	48835230	2090	2090	2090	2090	0
461	20240822	134700	48835230	2090	2090	2090	2090	0
462	20240822	134600	48835230	2090	2090	2090	2090	1
463	20240822	134500	48833140	2085	2085	2085	2085	0
464	20240822	134400	48833140	2085	2085	2085	2085	0
465	20240822	134300	48833140	2085	2085	2085	2085	0
466	20240822	134200	48833140	2085	2085	2085	2085	0
467	20240822	134100	48833140	2085	2085	2085	2085	0
468	20240822	134000	48833140	2085	2085	2085	2085	0
469	20240822	133900	48833140	2085	2085	2085	2085	0
470	20240822	133800	48833140	2085	2085	2085	2085	0
471	20240822	133700	48833140	2085	2085	2085	2085	0
472	20240822	133600	48833140	2085	2085	2085	2085	0
473	20240822	133500	48833140	2085	2085	2085	2085	0
474	20240822	133400	48833140	2085	2085	2085	2085	0
475	20240822	133300	48833140	2085	2085	2085	2085	0
476	20240822	133200	48833140	2085	2085	2085	2085	0
477	20240822	133100	48833140	2085	2085	2085	2085	0
478	20240822	133000	48833140	2085	2085	2085	2085	0
479	20240822	132900	48833140	2085	2085	2085	2085	0
480	20240822	132800	48833140	2085	2085	2085	2085	0
481	20240822	132700	48833140	2085	2085	2085	2085	0
482	20240822	132600	48833140	2085	2085	2085	2085	0
483	20240822	132500	48833140	2085	2085	2085	2085	0
484	20240822	132400	48833140	2085	2085	2085	2085	0
485	20240822	132300	48833140	2085	2085	2085	2085	0
486	20240822	132200	48833140	2085	2085	2085	2085	0
487	20240822	132100	48833140	2085	2085	2085	2085	0
488	20240822	132000	48833140	2085	2085	2085	2085	0
489	20240822	131900	48833140	2085	2085	2085	2085	0
490	20240822	131800	48833140	2085	2085	2085	2085	0
491	20240822	131700	48833140	2085	2085	2085	2085	0
492	20240822	131600	48833140	2085	2085	2085	2085	0
493	20240822	131500	48833140	2085	2085	2085	2085	0
494	20240822	131400	48833140	2085	2085	2085	2085	0
495	20240822	131300	48833140	2085	2085	2085	2085	0
496	20240822	131200	48833140	2085	2085	2085	2085	0
497	20240822	131100	48833140	2085	2085	2085	2085	0
498	20240822	131000	48833140	2085	2085	2085	2085	0
499	20240822	130900	48833140	2085	2085	2085	2085	0
500	20240822	130800	48833140	2085	2085	2085	2085	0
501	20240822	130700	48833140	2085	2085	2085	2085	0
502	20240822	130600	48833140	2085	2085	2085	2085	0
503	20240822	130500	48833140	2085	2085	2085	2085	0
504	20240822	130400	48833140	2085	2085	2085	2085	0
505	20240822	130300	48833140	2085	2085	2085	2085	0
506	20240822	130200	48833140	2085	2085	2085	2085	0
507	20240822	130100	48833140	2085	2085	2085	2085	0
508	20240822	130000	48833140	2085	2085	2085	2085	0
509	20240822	125900	48833140	2085	2085	2085	2085	0
510	20240822	125800	48833140	2085	2085	2085	2085	0
511	20240822	125700	48833140	2085	2085	2085	2085	0
512	20240822	125600	48833140	2085	2085	2085	2085	0
513	20240822	125500	48833140	2085	2085	2085	2085	0
514	20240822	125400	48833140	2085	2085	2085	2085	0
515	20240822	125300	48833140	2085	2085	2085	2085	0
516	20240822	125200	48833140	2085	2085	2085	2085	0
517	20240822	125100	48833140	2085	2085	2085	2085	0
518	20240822	125000	48833140	2085	2085	2085	2085	0
519	20240822	124900	48833140	2085	2085	2085	2085	0
520	20240822	124800	48833140	2085	2085	2085	2085	0
521	20240822	124700	48833140	2085	2085	2085	2085	0
522	20240822	124600	48833140	2085	2085	2085	2085	0
523	20240822	124500	48833140	2085	2085	2085	2085	0
524	20240822	124400	48833140	2085	2085	2085	2085	0
525	20240822	124300	48833140	2085	2085	2085	2085	0
526	20240822	124200	48833140	2085	2085	2085	2085	0
527	20240822	124100	48833140	2085	2085	2085	2085	0
528	20240822	124000	48833140	2085	2085	2085	2085	0
529	20240822	123900	48833140	2085	2085	2085	2085	0
530	20240822	123800	48833140	2085	2085	2085	2085	0
531	20240822	123700	48833140	2085	2085	2085	2085	0
532	20240822	123600	48833140	2085	2085	2085	2085	0
533	20240822	123500	48833140	2085	2085	2085	2085	0
534	20240822	123400	48833140	2085	2085	2085	2085	0
535	20240822	123300	48833140	2085	2085	2085	2085	0
536	20240822	123200	48833140	2085	2085	2085	2085	0
537	20240822	123100	48833140	2085	2085	2085	2085	0
538	20240822	123000	48833140	2085	2085	2085	2085	0
539	20240822	122900	48833140	2085	2085	2085	2085	0
540	20240822	122800	48833140	2085	2085	2085	2085	0
541	20240822	122700	48833140	2085	2085	2085	2085	0
542	20240822	122600	48833140	2085	2085	2085	2085	0
543	20240822	122500	48833140	2085	2085	2085	2085	0
544	20240822	122400	48833140	2085	2085	2085	2085	0
545	20240822	122300	48833140	2085	2085	2085	2085	0
546	20240822	122200	48833140	2085	2085	2085	2085	0
547	20240822	122100	48833140	2085	2085	2085	2085	0
548	20240822	122000	48833140	2085	2085	2085	2085	0
549	20240822	121900	48833140	2085	2085	2085	2085	0
550	20240822	121800	48833140	2085	2085	2085	2085	0
551	20240822	121700	48833140	2085	2085	2085	2085	0
552	20240822	121600	48833140	2085	2085	2085	2085	0
553	20240822	121500	48833140	2085	2085	2085	2085	0
554	20240822	121400	48833140	2085	2085	2085	2085	0
555	20240822	121300	48833140	2085	2085	2085	2085	0
556	20240822	121200	48833140	2085	2085	2085	2085	0
557	20240822	121100	48833140	2085	2085	2085	2085	0
558	20240822	121000	48833140	2085	2085	2085	2085	0
559	20240822	120900	48833140	2085	2085	2085	2085	0
560	20240822	120800	48833140	2085	2085	2085	2085	0
561	20240822	120700	48833140	2085	2085	2085	2085	0
562	20240822	120600	48833140	2085	2085	2085	2085	0
563	20240822	120500	48833140	2085	2085	2085	2085	0
564	20240822	120400	48833140	2085	2085	2085	2085	0
565	20240822	120300	48833140	2085	2085	2085	2085	0
566	20240822	120200	48833140	2085	2085	2085	2085	0
567	20240822	120100	48833140	2085	2085	2085	2085	0
568	20240822	120000	48833140	2085	2085	2085	2085	0
569	20240822	115900	48833140	2085	2085	2085	2085	0
570	20240822	115800	48833140	2085	2085	2085	2085	0
571	20240822	115700	48833140	2085	2085	2085	2085	0
572	20240822	115600	48833140	2085	2085	2085	2085	0
573	20240822	115500	48833140	2085	2085	2085	2085	0
574	20240822	115400	48833140	2085	2085	2085	2085	0
575	20240822	115300	48833140	2085	2085	2085	2085	0
576	20240822	115200	48833140	2085	2085	2085	2085	0
577	20240822	115100	48833140	2085	2085	2085	2085	0
578	20240822	115000	48833140	2085	2085	2085	2085	0
579	20240822	114900	48833140	2085	2085	2085	2085	0
580	20240822	114800	48833140	2085	2085	2085	2085	0
581	20240822	114700	48833140	2085	2085	2085	2085	0
582	20240822	114600	48833140	2085	2085	2085	2085	0
583	20240822	114500	48833140	2085	2085	2085	2085	0
584	20240822	114400	48833140	2085	2085	2085	2085	0
585	20240822	114300	48833140	2085	2085	2085	2085	5288
586	20240822	114200	37807660	2085	2085	2085	2085	0
587	20240822	114100	37807660	2085	2085	2085	2085	0
588	20240822	114000	37807660	2085	2085	2085	2085	0
589	20240822	113900	37807660	2085	2085	2085	2085	0
590	20240822	113800	37807660	2085	2085	2085	2085	0
591	20240822	113700	37807660	2085	2085	2085	2085	0
592	20240822	113600	37807660	2085	2085	2085	2085	0
593	20240822	113500	37807660	2085	2085	2085	2085	14715
594	20240822	113400	7126885	2085	2085	2085	2085	0
595	20240822	113300	7126885	2085	2085	2085	2085	0
596	20240822	113200	7126885	2085	2085	2085	2085	0
597	20240822	113100	7126885	2085	2085	2085	2085	0
598	20240822	113000	7126885	2085	2085	2085	2085	0
599	20240822	112900	7126885	2085	2085	2085	2085	0
600	20240822	112800	7126885	2085	2085	2085	2085	0
601	20240822	112700	7126885	2085	2085	2085	2085	0
602	20240822	112600	7126885	2085	2085	2085	2085	0
603	20240822	112500	7126885	2085	2085	2085	2085	0
604	20240822	112400	7126885	2085	2085	2085	2085	0
605	20240822	112300	7126885	2085	2085	2085	2085	0
606	20240822	112200	7126885	2085	2085	2085	2085	0
607	20240822	112100	7126885	2085	2085	2085	2085	0
608	20240822	112000	7126885	2085	2085	2085	2085	0
609	20240822	111900	7126885	2085	2085	2085	2085	0
610	20240822	111800	7126885	2085	2085	2085	2085	0
611	20240822	111700	7126885	2085	2085	2085	2085	0
612	20240822	111600	7126885	2085	2085	2085	2085	0
613	20240822	111500	7126885	2085	2085	2085	2085	0
614	20240822	111400	7126885	2085	2085	2085	2085	0
615	20240822	111300	7126885	2085	2085	2085	2085	0
616	20240822	111200	7126885	2085	2085	2085	2085	0
617	20240822	111100	7126885	2085	2085	2085	2085	0
618	20240822	111000	7126885	2085	2085	2085	2085	0
619	20240822	110900	7126885	2085	2085	2085	2085	0
620	20240822	110800	7126885	2085	2085	2085	2085	0
621	20240822	110700	7126885	2085	2085	2085	2085	0
622	20240822	110600	7126885	2085	2085	2085	2085	0
623	20240822	110500	7126885	2085	2085	2085	2085	0
624	20240822	110400	7126885	2085	2085	2085	2085	0
625	20240822	110300	7126885	2085	2085	2085	2085	0
626	20240822	110200	7126885	2085	2085	2085	2085	0
627	20240822	110100	7126885	2085	2085	2085	2085	0
628	20240822	110000	7126885	2085	2085	2085	2085	0
629	20240822	105900	7126885	2085	2085	2085	2085	0
630	20240822	105800	7126885	2085	2085	2085	2085	0
631	20240822	105700	7126885	2085	2085	2085	2085	0
632	20240822	105600	7126885	2085	2085	2085	2085	3
633	20240822	105500	7120630	2090	2090	2090	2090	0
634	20240822	105400	7120630	2090	2090	2090	2090	0
635	20240822	105300	7120630	2090	2090	2090	2090	0
636	20240822	105200	7120630	2090	2090	2090	2090	0
637	20240822	105100	7120630	2090	2090	2090	2090	0
638	20240822	105000	7120630	2090	2090	2090	2090	0
639	20240822	104900	7120630	2090	2090	2090	2090	7
640	20240822	104800	7106000	2090	2090	2090	2090	0
641	20240822	104700	7106000	2090	2090	2090	2090	0
642	20240822	104600	7106000	2090	2090	2090	2090	0
643	20240822	104500	7106000	2090	2090	2090	2090	0
644	20240822	104400	7106000	2090	2090	2090	2090	0
645	20240822	104300	7106000	2090	2090	2090	2090	0
646	20240822	104200	7106000	2090	2090	2090	2090	0
647	20240822	104100	7106000	2090	2090	2090	2090	0
648	20240822	104000	7106000	2090	2090	2090	2090	0
649	20240822	103900	7106000	2090	2090	2090	2090	0
650	20240822	103800	7106000	2090	2090	2090	2090	0
651	20240822	103700	7106000	2090	2090	2090	2090	0
652	20240822	103600	7106000	2090	2090	2090	2090	0
653	20240822	103500	7106000	2090	2090	2090	2090	0
654	20240822	103400	7106000	2090	2090	2090	2090	0
655	20240822	103300	7106000	2090	2090	2090	2090	0
656	20240822	103200	7106000	2090	2090	2090	2090	0
657	20240822	103100	7106000	2090	2090	2090	2090	0
658	20240822	103000	7106000	2090	2090	2090	2090	0
659	20240822	102900	7106000	2090	2090	2090	2090	0
660	20240822	102800	7106000	2090	2090	2090	2090	0
661	20240822	102700	7106000	2090	2090	2090	2090	0
662	20240822	102600	7106000	2090	2090	2090	2090	0
663	20240822	102500	7106000	2090	2090	2090	2090	0
664	20240822	102400	7106000	2090	2090	2090	2090	0
665	20240822	102300	7106000	2090	2090	2090	2090	0
666	20240822	102200	7106000	2090	2090	2090	2090	0
667	20240822	102100	7106000	2090	2090	2090	2090	0
668	20240822	102000	7106000	2090	2090	2090	2090	0
669	20240822	101900	7106000	2090	2090	2090	2090	0
670	20240822	101800	7106000	2090	2090	2090	2090	0
671	20240822	101700	7106000	2090	2090	2090	2090	0
672	20240822	101600	7106000	2090	2090	2090	2090	0
673	20240822	101500	7106000	2090	2090	2090	2090	0
674	20240822	101400	7106000	2090	2090	2090	2090	0
675	20240822	101300	7106000	2090	2090	2090	2090	0
676	20240822	101200	7106000	2090	2090	2090	2090	0
677	20240822	101100	7106000	2090	2090	2090	2090	0
678	20240822	101000	7106000	2090	2090	2090	2090	0
679	20240822	100900	7106000	2090	2090	2090	2090	0
680	20240822	100800	7106000	2090	2090	2090	2090	0
681	20240822	100700	7106000	2090	2090	2090	2090	0
682	20240822	100600	7106000	2090	2090	2090	2090	0
683	20240822	100500	7106000	2090	2090	2090	2090	0
684	20240822	100400	7106000	2090	2090	2090	2090	0
685	20240822	100300	7106000	2090	2090	2090	2090	0
686	20240822	100200	7106000	2090	2090	2090	2090	3
687	20240822	100100	7099730	2090	2090	2090	2090	0
688	20240822	100000	7099730	2090	2090	2090	2090	0
689	20240822	095900	7099730	2090	2090	2090	2090	0
690	20240822	095800	7099730	2090	2090	2090	2090	0
691	20240822	095700	7099730	2090	2090	2090	2090	0
692	20240822	095600	7099730	2090	2090	2090	2090	0
693	20240822	095500	7099730	2090	2090	2090	2090	0
694	20240822	095400	7099730	2090	2090	2090	2090	0
695	20240822	095300	7099730	2090	2090	2090	2090	0
696	20240822	095200	7099730	2090	2090	2090	2090	0
697	20240822	095100	7099730	2090	2090	2090	2090	0
698	20240822	095000	7099730	2090	2090	2090	2090	0
699	20240822	094900	7099730	2090	2090	2090	2090	0
700	20240822	094800	7099730	2090	2090	2090	2090	0
701	20240822	094700	7099730	2090	2090	2090	2090	0
702	20240822	094600	7099730	2090	2090	2090	2090	0
703	20240822	094500	7099730	2090	2090	2090	2090	0
704	20240822	094400	7099730	2090	2090	2090	2090	0
705	20240822	094300	7099730	2090	2090	2090	2090	4
706	20240822	094200	7091370	2090	2090	2090	2090	0
707	20240822	094100	7091370	2090	2090	2090	2090	0
708	20240822	094000	7091370	2090	2090	2090	2090	0
709	20240822	093900	7091370	2090	2090	2090	2090	0
710	20240822	093800	7091370	2090	2090	2090	2090	990
711	20240822	093700	5022270	2090	2090	2090	2090	0
712	20240822	093600	5022270	2090	2090	2090	2090	0
713	20240822	093500	5022270	2090	2090	2090	2090	0
714	20240822	093400	5022270	2090	2090	2090	2090	0
715	20240822	093300	5022270	2090	2090	2090	2090	2000
716	20240822	093200	842270	2090	2090	2090	2090	3
717	20240822	093100	836000	2090	2090	2090	2090	0
718	20240822	093000	836000	2090	2090	2090	2090	0
719	20240822	092900	836000	2090	2090	2090	2090	0
720	20240822	092800	836000	2090	2090	2090	2090	0
721	20240822	092700	836000	2090	2090	2090	2090	0
722	20240822	092600	836000	2090	2090	2090	2090	0
723	20240822	092500	836000	2090	2090	2090	2090	0
724	20240822	092400	836000	2090	2090	2090	2090	0
725	20240822	092300	836000	2090	2090	2090	2090	0
726	20240822	092200	836000	2090	2090	2090	2090	0
727	20240822	092100	836000	2090	2090	2090	2090	0
728	20240822	092000	836000	2090	2090	2090	2090	0
729	20240822	091900	836000	2090	2090	2090	2090	0
730	20240822	091800	836000	2090	2090	2090	2090	0
731	20240822	091700	836000	2090	2090	2090	2090	0
732	20240822	091600	836000	2090	2090	2090	2090	0
733	20240822	091500	836000	2090	2090	2090	2090	0
734	20240822	091400	836000	2090	2090	2090	2090	0
735	20240822	091300	836000	2090	2090	2090	2090	0
736	20240822	091200	836000	2090	2090	2090	2090	0
737	20240822	091100	836000	2090	2090	2090	2090	0
738	20240822	091000	836000	2090	2090	2090	2090	0
739	20240822	090900	836000	2090	2090	2090	2090	0
740	20240822	090800	836000	2090	2090	2090	2090	0
741	20240822	090700	836000	2090	2090	2090	2090	0
742	20240822	090600	836000	2090	2090	2090	2090	0
743	20240822	090500	836000	2090	2090	2090	2090	0
744	20240822	090400	836000	2090	2090	2090	2090	0
745	20240822	090300	836000	2090	2090	2090	2090	0
746	20240822	090200	836000	2090	2090	2090	2090	0
747	20240822	090100	836000	2090	2090	2090	2090	0
748	20240822	090000	836000	2090	2090	2090	2090	400