KissMeData/446840/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	213100	5286325	2180	2180	2180	2180	5
3	20240823	213000	5286325	2180	2180	2180	2180	0
4	20240823	212900	5286325	2180	2180	2180	2180	0
5	20240823	212800	5286325	2180	2180	2180	2180	0
6	20240823	212700	5286325	2180	2180	2180	2180	0
7	20240823	212600	5286325	2180	2180	2180	2180	0
8	20240823	212500	5286325	2180	2180	2180	2180	0
9	20240823	212400	5286325	2180	2180	2180	2180	0
10	20240823	212300	5286325	2180	2180	2180	2180	0
11	20240823	212200	5286325	2180	2180	2180	2180	0
12	20240823	212100	5286325	2180	2180	2180	2180	0
13	20240823	212000	5286325	2180	2180	2180	2180	0
14	20240823	211900	5286325	2180	2180	2180	2180	0
15	20240823	211800	5286325	2180	2180	2180	2180	0
16	20240823	211700	5286325	2180	2180	2180	2180	0
17	20240823	211600	5286325	2180	2180	2180	2180	0
18	20240823	211500	5286325	2180	2180	2180	2180	0
19	20240823	211400	5286325	2180	2180	2180	2180	0
20	20240823	211300	5286325	2180	2180	2180	2180	0
21	20240823	211200	5286325	2180	2180	2180	2180	0
22	20240823	211100	5286325	2180	2180	2180	2180	0
23	20240823	211000	5286325	2180	2180	2180	2180	0
24	20240823	210900	5286325	2180	2180	2180	2180	0
25	20240823	210800	5286325	2180	2180	2180	2180	0
26	20240823	210700	5286325	2180	2180	2180	2180	0
27	20240823	210600	5286325	2180	2180	2180	2180	0
28	20240823	210500	5286325	2180	2180	2180	2180	0
29	20240823	210400	5286325	2180	2180	2180	2180	0
30	20240823	210300	5286325	2180	2180	2180	2180	0
31	20240823	210200	5286325	2180	2180	2180	2180	0
32	20240823	210100	5286325	2180	2180	2180	2180	5
33	20240823	210000	5286325	2180	2180	2180	2180	0
34	20240823	205900	5286325	2180	2180	2180	2180	0
35	20240823	205800	5286325	2180	2180	2180	2180	0
36	20240823	205700	5286325	2180	2180	2180	2180	0
37	20240823	205600	5286325	2180	2180	2180	2180	0
38	20240823	205500	5286325	2180	2180	2180	2180	0
39	20240823	205400	5286325	2180	2180	2180	2180	0
40	20240823	205300	5286325	2180	2180	2180	2180	0
41	20240823	205200	5286325	2180	2180	2180	2180	0
42	20240823	205100	5286325	2180	2180	2180	2180	0
43	20240823	205000	5286325	2180	2180	2180	2180	0
44	20240823	204900	5286325	2180	2180	2180	2180	0
45	20240823	204800	5286325	2180	2180	2180	2180	0
46	20240823	204700	5286325	2180	2180	2180	2180	0
47	20240823	204600	5286325	2180	2180	2180	2180	0
48	20240823	204500	5286325	2180	2180	2180	2180	0
49	20240823	204400	5286325	2180	2180	2180	2180	0
50	20240823	204300	5286325	2180	2180	2180	2180	0
51	20240823	204200	5286325	2180	2180	2180	2180	0
52	20240823	204100	5286325	2180	2180	2180	2180	0
53	20240823	204000	5286325	2180	2180	2180	2180	0
54	20240823	203900	5286325	2180	2180	2180	2180	0
55	20240823	203800	5286325	2180	2180	2180	2180	0
56	20240823	203700	5286325	2180	2180	2180	2180	0
57	20240823	203600	5286325	2180	2180	2180	2180	0
58	20240823	203500	5286325	2180	2180	2180	2180	0
59	20240823	203400	5286325	2180	2180	2180	2180	0
60	20240823	203300	5286325	2180	2180	2180	2180	0
61	20240823	203200	5286325	2180	2180	2180	2180	0
62	20240823	203100	5286325	2180	2180	2180	2180	5
63	20240823	203000	5286325	2180	2180	2180	2180	0
64	20240823	202900	5286325	2180	2180	2180	2180	0
65	20240823	202800	5286325	2180	2180	2180	2180	0
66	20240823	202700	5286325	2180	2180	2180	2180	0
67	20240823	202600	5286325	2180	2180	2180	2180	0
68	20240823	202500	5286325	2180	2180	2180	2180	0
69	20240823	202400	5286325	2180	2180	2180	2180	0
70	20240823	202300	5286325	2180	2180	2180	2180	0
71	20240823	202200	5286325	2180	2180	2180	2180	0
72	20240823	202100	5286325	2180	2180	2180	2180	0
73	20240823	202000	5286325	2180	2180	2180	2180	0
74	20240823	201900	5286325	2180	2180	2180	2180	0
75	20240823	201800	5286325	2180	2180	2180	2180	0
76	20240823	201700	5286325	2180	2180	2180	2180	0
77	20240823	201600	5286325	2180	2180	2180	2180	0
78	20240823	201500	5286325	2180	2180	2180	2180	0
79	20240823	201400	5286325	2180	2180	2180	2180	0
80	20240823	201300	5286325	2180	2180	2180	2180	0
81	20240823	201200	5286325	2180	2180	2180	2180	0
82	20240823	201100	5286325	2180	2180	2180	2180	0
83	20240823	201000	5286325	2180	2180	2180	2180	0
84	20240823	200900	5286325	2180	2180	2180	2180	0
85	20240823	200800	5286325	2180	2180	2180	2180	0
86	20240823	200700	5286325	2180	2180	2180	2180	0
87	20240823	200600	5286325	2180	2180	2180	2180	0
88	20240823	200500	5286325	2180	2180	2180	2180	0
89	20240823	200400	5286325	2180	2180	2180	2180	0
90	20240823	200300	5286325	2180	2180	2180	2180	0
91	20240823	200200	5286325	2180	2180	2180	2180	0
92	20240823	200100	5286325	2180	2180	2180	2180	5
93	20240823	200000	5286325	2180	2180	2180	2180	0
94	20240823	195900	5286325	2180	2180	2180	2180	0
95	20240823	195800	5286325	2180	2180	2180	2180	0
96	20240823	195700	5286325	2180	2180	2180	2180	0
97	20240823	195600	5286325	2180	2180	2180	2180	0
98	20240823	195500	5286325	2180	2180	2180	2180	0
99	20240823	195400	5286325	2180	2180	2180	2180	0
100	20240823	195300	5286325	2180	2180	2180	2180	0
101	20240823	195200	5286325	2180	2180	2180	2180	0
102	20240823	195100	5286325	2180	2180	2180	2180	0
103	20240823	195000	5286325	2180	2180	2180	2180	0
104	20240823	194900	5286325	2180	2180	2180	2180	0
105	20240823	194800	5286325	2180	2180	2180	2180	0
106	20240823	194700	5286325	2180	2180	2180	2180	0
107	20240823	194600	5286325	2180	2180	2180	2180	0
108	20240823	194500	5286325	2180	2180	2180	2180	0
109	20240823	194400	5286325	2180	2180	2180	2180	0
110	20240823	194300	5286325	2180	2180	2180	2180	0
111	20240823	194200	5286325	2180	2180	2180	2180	0
112	20240823	194100	5286325	2180	2180	2180	2180	0
113	20240823	194000	5286325	2180	2180	2180	2180	0
114	20240823	193900	5286325	2180	2180	2180	2180	0
115	20240823	193800	5286325	2180	2180	2180	2180	0
116	20240823	193700	5286325	2180	2180	2180	2180	0
117	20240823	193600	5286325	2180	2180	2180	2180	0
118	20240823	193500	5286325	2180	2180	2180	2180	0
119	20240823	193400	5286325	2180	2180	2180	2180	0
120	20240823	193300	5286325	2180	2180	2180	2180	0
121	20240823	193200	5286325	2180	2180	2180	2180	0
122	20240823	193100	5286325	2180	2180	2180	2180	5
123	20240823	193000	5286325	2180	2180	2180	2180	0
124	20240823	192900	5286325	2180	2180	2180	2180	0
125	20240823	192800	5286325	2180	2180	2180	2180	0
126	20240823	192700	5286325	2180	2180	2180	2180	0
127	20240823	192600	5286325	2180	2180	2180	2180	0
128	20240823	192500	5286325	2180	2180	2180	2180	0
129	20240823	192400	5286325	2180	2180	2180	2180	0
130	20240823	192300	5286325	2180	2180	2180	2180	0
131	20240823	192200	5286325	2180	2180	2180	2180	0
132	20240823	192100	5286325	2180	2180	2180	2180	0
133	20240823	192000	5286325	2180	2180	2180	2180	0
134	20240823	191900	5286325	2180	2180	2180	2180	0
135	20240823	191800	5286325	2180	2180	2180	2180	0
136	20240823	191700	5286325	2180	2180	2180	2180	0
137	20240823	191600	5286325	2180	2180	2180	2180	0
138	20240823	191500	5286325	2180	2180	2180	2180	0
139	20240823	191400	5286325	2180	2180	2180	2180	0
140	20240823	191300	5286325	2180	2180	2180	2180	0
141	20240823	191200	5286325	2180	2180	2180	2180	0
142	20240823	191100	5286325	2180	2180	2180	2180	0
143	20240823	191000	5286325	2180	2180	2180	2180	0
144	20240823	190900	5286325	2180	2180	2180	2180	0
145	20240823	190800	5286325	2180	2180	2180	2180	0
146	20240823	190700	5286325	2180	2180	2180	2180	0
147	20240823	190600	5286325	2180	2180	2180	2180	0
148	20240823	190500	5286325	2180	2180	2180	2180	0
149	20240823	190400	5286325	2180	2180	2180	2180	0
150	20240823	190300	5286325	2180	2180	2180	2180	0
151	20240823	190200	5286325	2180	2180	2180	2180	0
152	20240823	190100	5286325	2180	2180	2180	2180	5
153	20240823	190000	5286325	2180	2180	2180	2180	0
154	20240823	185900	5286325	2180	2180	2180	2180	0
155	20240823	185800	5286325	2180	2180	2180	2180	0
156	20240823	185700	5286325	2180	2180	2180	2180	0
157	20240823	185600	5286325	2180	2180	2180	2180	0
158	20240823	185500	5286325	2180	2180	2180	2180	0
159	20240823	185400	5286325	2180	2180	2180	2180	0
160	20240823	185300	5286325	2180	2180	2180	2180	0
161	20240823	185200	5286325	2180	2180	2180	2180	0
162	20240823	185100	5286325	2180	2180	2180	2180	0
163	20240823	185000	5286325	2180	2180	2180	2180	0
164	20240823	184900	5286325	2180	2180	2180	2180	0
165	20240823	184800	5286325	2180	2180	2180	2180	0
166	20240823	184700	5286325	2180	2180	2180	2180	0
167	20240823	184600	5286325	2180	2180	2180	2180	0
168	20240823	184500	5286325	2180	2180	2180	2180	0
169	20240823	184400	5286325	2180	2180	2180	2180	0
170	20240823	184300	5286325	2180	2180	2180	2180	0
171	20240823	184200	5286325	2180	2180	2180	2180	0
172	20240823	184100	5286325	2180	2180	2180	2180	0
173	20240823	184000	5286325	2180	2180	2180	2180	0
174	20240823	183900	5286325	2180	2180	2180	2180	0
175	20240823	183800	5286325	2180	2180	2180	2180	0
176	20240823	183700	5286325	2180	2180	2180	2180	0
177	20240823	183600	5286325	2180	2180	2180	2180	0
178	20240823	183500	5286325	2180	2180	2180	2180	0
179	20240823	183400	5286325	2180	2180	2180	2180	0
180	20240823	183300	5286325	2180	2180	2180	2180	0
181	20240823	183200	5286325	2180	2180	2180	2180	0
182	20240823	183100	5286325	2180	2180	2180	2180	5
183	20240823	183000	5286325	2180	2180	2180	2180	0
184	20240823	182900	5286325	2180	2180	2180	2180	0
185	20240823	182800	5286325	2180	2180	2180	2180	0
186	20240823	182700	5286325	2180	2180	2180	2180	0
187	20240823	182600	5286325	2180	2180	2180	2180	0
188	20240823	182500	5286325	2180	2180	2180	2180	0
189	20240823	182400	5286325	2180	2180	2180	2180	0
190	20240823	182300	5286325	2180	2180	2180	2180	0
191	20240823	182200	5286325	2180	2180	2180	2180	0
192	20240823	182100	5286325	2180	2180	2180	2180	0
193	20240823	182000	5286325	2180	2180	2180	2180	0
194	20240823	181900	5286325	2180	2180	2180	2180	0
195	20240823	181800	5286325	2180	2180	2180	2180	0
196	20240823	181700	5286325	2180	2180	2180	2180	0
197	20240823	181600	5286325	2180	2180	2180	2180	0
198	20240823	181500	5286325	2180	2180	2180	2180	0
199	20240823	181400	5286325	2180	2180	2180	2180	0
200	20240823	181300	5286325	2180	2180	2180	2180	0
201	20240823	181200	5286325	2180	2180	2180	2180	0
202	20240823	181100	5286325	2180	2180	2180	2180	0
203	20240823	181000	5286325	2180	2180	2180	2180	0
204	20240823	180900	5286325	2180	2180	2180	2180	0
205	20240823	180800	5286325	2180	2180	2180	2180	0
206	20240823	180700	5286325	2180	2180	2180	2180	0
207	20240823	180600	5286325	2180	2180	2180	2180	0
208	20240823	180500	5286325	2180	2180	2180	2180	0
209	20240823	180400	5286325	2180	2180	2180	2180	0
210	20240823	180300	5286325	2180	2180	2180	2180	0
211	20240823	180200	5286325	2180	2180	2180	2180	0
212	20240823	180100	5286325	2180	2180	2180	2180	5
213	20240823	180000	5286325	2180	2180	2180	2180	0
214	20240823	175900	5286325	2180	2180	2180	2180	0
215	20240823	175800	5286325	2180	2180	2180	2180	0
216	20240823	175700	5286325	2180	2180	2180	2180	0
217	20240823	175600	5286325	2180	2180	2180	2180	0
218	20240823	175500	5286325	2180	2180	2180	2180	0
219	20240823	175400	5286325	2180	2180	2180	2180	0
220	20240823	175300	5286325	2180	2180	2180	2180	0
221	20240823	175200	5286325	2180	2180	2180	2180	0
222	20240823	175100	5286325	2180	2180	2180	2180	0
223	20240823	175000	5286325	2180	2180	2180	2180	0
224	20240823	174900	5286325	2180	2180	2180	2180	0
225	20240823	174800	5286325	2180	2180	2180	2180	0
226	20240823	174700	5286325	2180	2180	2180	2180	0
227	20240823	174600	5286325	2180	2180	2180	2180	0
228	20240823	174500	5286325	2180	2180	2180	2180	0
229	20240823	174400	5286325	2180	2180	2180	2180	0
230	20240823	174300	5286325	2180	2180	2180	2180	0
231	20240823	174200	5286325	2180	2180	2180	2180	0
232	20240823	174100	5286325	2180	2180	2180	2180	0
233	20240823	174000	5286325	2180	2180	2180	2180	0
234	20240823	173900	5286325	2180	2180	2180	2180	0
235	20240823	173800	5286325	2180	2180	2180	2180	0
236	20240823	173700	5286325	2180	2180	2180	2180	0
237	20240823	173600	5286325	2180	2180	2180	2180	0
238	20240823	173500	5286325	2180	2180	2180	2180	0
239	20240823	173400	5286325	2180	2180	2180	2180	0
240	20240823	173300	5286325	2180	2180	2180	2180	0
241	20240823	173200	5286325	2180	2180	2180	2180	0
242	20240823	173100	5286325	2180	2180	2180	2180	5
243	20240823	173000	5286325	2180	2180	2180	2180	0
244	20240823	172900	5286325	2180	2180	2180	2180	0
245	20240823	172800	5286325	2180	2180	2180	2180	0
246	20240823	172700	5286325	2180	2180	2180	2180	0
247	20240823	172600	5286325	2180	2180	2180	2180	0
248	20240823	172500	5286325	2180	2180	2180	2180	0
249	20240823	172400	5286325	2180	2180	2180	2180	0
250	20240823	172300	5286325	2180	2180	2180	2180	0
251	20240823	172200	5286325	2180	2180	2180	2180	0
252	20240823	172100	5286325	2180	2180	2180	2180	0
253	20240823	172000	5286325	2180	2180	2180	2180	0
254	20240823	171900	5286325	2180	2180	2180	2180	0
255	20240823	171800	5286325	2180	2180	2180	2180	0
256	20240823	171700	5286325	2180	2180	2180	2180	0
257	20240823	171600	5286325	2180	2180	2180	2180	0
258	20240823	171500	5286325	2180	2180	2180	2180	0
259	20240823	171400	5286325	2180	2180	2180	2180	0
260	20240823	171300	5286325	2180	2180	2180	2180	0
261	20240823	171200	5286325	2180	2180	2180	2180	0
262	20240823	171100	5286325	2180	2180	2180	2180	0
263	20240823	171000	5286325	2180	2180	2180	2180	0
264	20240823	170900	5286325	2180	2180	2180	2180	0
265	20240823	170800	5286325	2180	2180	2180	2180	0
266	20240823	170700	5286325	2180	2180	2180	2180	0
267	20240823	170600	5286325	2180	2180	2180	2180	0
268	20240823	170500	5286325	2180	2180	2180	2180	0
269	20240823	170400	5286325	2180	2180	2180	2180	0
270	20240823	170300	5286325	2180	2180	2180	2180	0
271	20240823	170200	5286325	2180	2180	2180	2180	0
272	20240823	170100	5286325	2180	2180	2180	2180	5
273	20240823	170000	5286325	2180	2180	2180	2180	0
274	20240823	165900	5286325	2180	2180	2180	2180	0
275	20240823	165800	5286325	2180	2180	2180	2180	0
276	20240823	165700	5286325	2180	2180	2180	2180	0
277	20240823	165600	5286325	2180	2180	2180	2180	0
278	20240823	165500	5286325	2180	2180	2180	2180	0
279	20240823	165400	5286325	2180	2180	2180	2180	0
280	20240823	165300	5286325	2180	2180	2180	2180	0
281	20240823	165200	5286325	2180	2180	2180	2180	0
282	20240823	165100	5286325	2180	2180	2180	2180	0
283	20240823	165000	5286325	2180	2180	2180	2180	0
284	20240823	164900	5286325	2180	2180	2180	2180	0
285	20240823	164800	5286325	2180	2180	2180	2180	0
286	20240823	164700	5286325	2180	2180	2180	2180	0
287	20240823	164600	5286325	2180	2180	2180	2180	0
288	20240823	164500	5286325	2180	2180	2180	2180	0
289	20240823	164400	5286325	2180	2180	2180	2180	0
290	20240823	164300	5286325	2180	2180	2180	2180	0
291	20240823	164200	5286325	2180	2180	2180	2180	0
292	20240823	164100	5286325	2180	2180	2180	2180	0
293	20240823	164000	5286325	2180	2180	2180	2180	0
294	20240823	163900	5286325	2180	2180	2180	2180	0
295	20240823	163800	5286325	2180	2180	2180	2180	0
296	20240823	163700	5286325	2180	2180	2180	2180	0
297	20240823	163600	5286325	2180	2180	2180	2180	0
298	20240823	163500	5286325	2180	2180	2180	2180	0
299	20240823	163400	5286325	2180	2180	2180	2180	0
300	20240823	163300	5286325	2180	2180	2180	2180	0
301	20240823	163200	5286325	2180	2180	2180	2180	0
302	20240823	163100	5286325	2180	2180	2180	2180	5
303	20240823	163000	5286325	2180	2180	2180	2180	0
304	20240823	162900	5286325	2180	2180	2180	2180	0
305	20240823	162800	5286325	2180	2180	2180	2180	0
306	20240823	162700	5286325	2180	2180	2180	2180	0
307	20240823	162600	5286325	2180	2180	2180	2180	0
308	20240823	162500	5286325	2180	2180	2180	2180	0
309	20240823	162400	5286325	2180	2180	2180	2180	0
310	20240823	162300	5286325	2180	2180	2180	2180	0
311	20240823	162200	5286325	2180	2180	2180	2180	0
312	20240823	162100	5286325	2180	2180	2180	2180	0
313	20240823	162000	5286325	2180	2180	2180	2180	0
314	20240823	161900	5286325	2180	2180	2180	2180	0
315	20240823	161800	5286325	2180	2180	2180	2180	0
316	20240823	161700	5286325	2180	2180	2180	2180	0
317	20240823	161600	5286325	2180	2180	2180	2180	0
318	20240823	161500	5286325	2180	2180	2180	2180	0
319	20240823	161400	5286325	2180	2180	2180	2180	0
320	20240823	161300	5286325	2180	2180	2180	2180	0
321	20240823	161200	5286325	2180	2180	2180	2180	0
322	20240823	161100	5286325	2180	2180	2180	2180	0
323	20240823	161000	5286325	2180	2180	2180	2180	0
324	20240823	160900	5286325	2180	2180	2180	2180	0
325	20240823	160800	5286325	2180	2180	2180	2180	0
326	20240823	160700	5286325	2180	2180	2180	2180	0
327	20240823	160600	5286325	2180	2180	2180	2180	0
328	20240823	160500	5286325	2180	2180	2180	2180	0
329	20240823	160400	5286325	2180	2180	2180	2180	0
330	20240823	160300	5286325	2180	2180	2180	2180	0
331	20240823	160200	5286325	2180	2180	2180	2180	0
332	20240823	160100	5286325	2180	2180	2180	2180	5
333	20240823	160000	5286325	2180	2180	2180	2180	0
334	20240823	155900	5286325	2180	2180	2180	2180	0
335	20240823	155800	5286325	2180	2180	2180	2180	0
336	20240823	155700	5286325	2180	2180	2180	2180	0
337	20240823	155600	5286325	2180	2180	2180	2180	0
338	20240823	155500	5286325	2180	2180	2180	2180	0
339	20240823	155400	5286325	2180	2180	2180	2180	0
340	20240823	155300	5286325	2180	2180	2180	2180	0
341	20240823	155200	5286325	2180	2180	2180	2180	0
342	20240823	155100	5286325	2180	2180	2180	2180	0
343	20240823	155000	5286325	2180	2180	2180	2180	0
344	20240823	154900	5286325	2180	2180	2180	2180	0
345	20240823	154800	5286325	2180	2180	2180	2180	0
346	20240823	154700	5286325	2180	2180	2180	2180	0
347	20240823	154600	5286325	2180	2180	2180	2180	0
348	20240823	154500	5286325	2180	2180	2180	2180	0
349	20240823	154400	5286325	2180	2180	2180	2180	0
350	20240823	154300	5286325	2180	2180	2180	2180	0
351	20240823	154200	5286325	2180	2180	2180	2180	0
352	20240823	154100	5286325	2180	2180	2180	2180	0
353	20240823	154000	5286325	2180	2180	2180	2180	0
354	20240823	153900	5286325	2180	2180	2180	2180	0
355	20240823	153800	5286325	2180	2180	2180	2180	0
356	20240823	153700	5286325	2180	2180	2180	2180	0
357	20240823	153600	5286325	2180	2180	2180	2180	0
358	20240823	153500	5286325	2180	2180	2180	2180	0
359	20240823	153400	5286325	2180	2180	2180	2180	0
360	20240823	153300	5286325	2180	2180	2180	2180	0
361	20240823	153200	5286325	2180	2180	2180	2180	0
362	20240823	153100	5286325	2180	2180	2180	2180	5
363	20240823	153000	5286325	2180	2180	2180	2180	0
364	20240823	152900	5286325	2180	2180	2180	2180	0
365	20240823	152800	5286325	2180	2180	2180	2180	0
366	20240823	152700	5286325	2180	2180	2180	2180	0
367	20240823	152600	5286325	2180	2180	2180	2180	0
368	20240823	152500	5286325	2180	2180	2180	2180	0
369	20240823	152400	5286325	2180	2180	2180	2180	0
370	20240823	152300	5286325	2180	2180	2180	2180	0
371	20240823	152200	5286325	2180	2180	2180	2180	0
372	20240823	152100	5286325	2180	2180	2180	2180	0
373	20240823	152000	5286325	2180	2180	2180	2180	0
374	20240823	151900	5286325	2180	2180	2180	2180	0
375	20240823	151800	5286325	2180	2180	2180	2180	0
376	20240823	151700	5286325	2180	2180	2180	2180	0
377	20240823	151600	5286325	2180	2180	2180	2180	0
378	20240823	151500	5286325	2180	2180	2180	2180	0
379	20240823	151400	5286325	2180	2180	2180	2180	0
380	20240823	151300	5286325	2180	2180	2180	2180	0
381	20240823	151200	5286325	2180	2180	2180	2180	0
382	20240823	151100	5286325	2180	2180	2180	2180	0
383	20240823	151000	5286325	2180	2180	2180	2180	0
384	20240823	150900	5286325	2180	2180	2180	2180	0
385	20240823	150800	5286325	2180	2180	2180	2180	0
386	20240823	150700	5286325	2180	2180	2180	2180	0
387	20240823	150600	5286325	2180	2180	2180	2180	0
388	20240823	150500	5286325	2180	2180	2180	2180	0
389	20240823	150400	5286325	2180	2180	2180	2180	0
390	20240823	150300	5286325	2180	2180	2180	2180	0
391	20240823	150200	5286325	2180	2180	2180	2180	0
392	20240823	150100	5286325	2180	2180	2180	2180	0
393	20240823	150000	5286325	2180	2180	2180	2180	0
394	20240823	145900	5286325	2180	2180	2180	2180	0
395	20240823	145800	5286325	2180	2180	2180	2180	0
396	20240823	145700	5286325	2180	2180	2180	2180	0
397	20240823	145600	5286325	2180	2180	2180	2180	0
398	20240823	145500	5286325	2180	2180	2180	2180	0
399	20240823	145400	5286325	2180	2180	2180	2180	0
400	20240823	145300	5286325	2180	2180	2180	2180	0
401	20240823	145200	5286325	2180	2180	2180	2180	0
402	20240823	145100	5286325	2180	2180	2180	2180	0
403	20240823	145000	5286325	2180	2180	2180	2180	0
404	20240823	144900	5286325	2180	2180	2180	2180	0
405	20240823	144800	5286325	2180	2180	2180	2180	0
406	20240823	144700	5286325	2180	2180	2180	2180	0
407	20240823	144600	5286325	2180	2180	2180	2180	0
408	20240823	144500	5286325	2180	2180	2180	2180	0
409	20240823	144400	5286325	2180	2180	2180	2180	0
410	20240823	144300	5286325	2180	2180	2180	2180	0
411	20240823	144200	5286325	2180	2180	2180	2180	0
412	20240823	144100	5286325	2180	2180	2180	2180	0
413	20240823	144000	5286325	2180	2180	2180	2180	0
414	20240823	143900	5286325	2180	2180	2180	2180	0
415	20240823	143800	5286325	2180	2180	2180	2180	0
416	20240823	143700	5286325	2180	2180	2180	2180	0
417	20240823	143600	5286325	2180	2180	2180	2180	0
418	20240823	143500	5286325	2180	2180	2180	2180	0
419	20240823	143400	5286325	2180	2180	2180	2180	0
420	20240823	143300	5286325	2180	2180	2180	2180	0
421	20240823	143200	5286325	2180	2180	2180	2180	0
422	20240823	143100	5286325	2180	2180	2180	2180	0
423	20240823	143000	5286325	2180	2180	2180	2180	0
424	20240823	142900	5286325	2180	2180	2180	2180	0
425	20240823	142800	5286325	2180	2180	2180	2180	0
426	20240823	142700	5286325	2180	2180	2180	2180	0
427	20240823	142600	5286325	2180	2180	2180	2180	0
428	20240823	142500	5286325	2180	2180	2180	2180	0
429	20240823	142400	5286325	2180	2180	2180	2180	0
430	20240823	142300	5286325	2180	2180	2180	2180	0
431	20240823	142200	5286325	2180	2180	2180	2180	0
432	20240823	142100	5286325	2180	2180	2180	2180	0
433	20240823	142000	5286325	2180	2180	2180	2180	0
434	20240823	141900	5286325	2180	2180	2180	2180	0
435	20240823	141800	5286325	2180	2180	2180	2180	0
436	20240823	141700	5286325	2180	2180	2180	2180	0
437	20240823	141600	5286325	2180	2180	2180	2180	0
438	20240823	141500	5286325	2180	2180	2180	2180	0
439	20240823	141400	5286325	2180	2180	2180	2180	0
440	20240823	141300	5286325	2180	2180	2180	2180	0
441	20240823	141200	5286325	2180	2180	2180	2180	0
442	20240823	141100	5286325	2180	2180	2180	2180	0
443	20240823	141000	5286325	2180	2180	2180	2180	0
444	20240823	140900	5286325	2180	2180	2180	2180	0
445	20240823	140800	5286325	2180	2180	2180	2180	0
446	20240823	140700	5286325	2180	2180	2180	2180	0
447	20240823	140600	5286325	2180	2180	2180	2180	0
448	20240823	140500	5286325	2180	2180	2180	2180	0
449	20240823	140400	5286325	2180	2180	2180	2180	0
450	20240823	140300	5286325	2180	2180	2180	2180	0
451	20240823	140200	5286325	2180	2180	2180	2180	0
452	20240823	140100	5286325	2180	2180	2180	2180	0
453	20240823	140000	5286325	2180	2180	2180	2180	0
454	20240823	135900	5286325	2180	2180	2180	2180	0
455	20240823	135800	5286325	2180	2180	2180	2180	0
456	20240823	135700	5286325	2180	2180	2180	2180	0
457	20240823	135600	5286325	2180	2180	2180	2180	0
458	20240823	135500	5286325	2180	2180	2180	2180	0
459	20240823	135400	5286325	2180	2180	2180	2180	0
460	20240823	135300	5286325	2180	2180	2180	2180	0
461	20240823	135200	5286325	2180	2180	2180	2180	0
462	20240823	135100	5286325	2180	2180	2180	2180	0
463	20240823	135000	5286325	2180	2180	2180	2180	0
464	20240823	134900	5286325	2180	2180	2180	2180	0
465	20240823	134800	5286325	2180	2180	2180	2180	0
466	20240823	134700	5286325	2180	2180	2180	2180	0
467	20240823	134600	5286325	2180	2180	2180	2180	0
468	20240823	134500	5286325	2180	2180	2180	2180	0
469	20240823	134400	5286325	2180	2180	2180	2180	0
470	20240823	134300	5286325	2180	2180	2180	2180	0
471	20240823	134200	5286325	2180	2180	2180	2180	0
472	20240823	134100	5286325	2180	2180	2180	2180	0
473	20240823	134000	5286325	2180	2180	2180	2180	0
474	20240823	133900	5286325	2180	2180	2180	2180	0
475	20240823	133800	5286325	2180	2180	2180	2180	0
476	20240823	133700	5286325	2180	2180	2180	2180	0
477	20240823	133600	5286325	2180	2180	2180	2180	0
478	20240823	133500	5286325	2180	2180	2180	2180	0
479	20240823	133400	5286325	2180	2180	2180	2180	0
480	20240823	133300	5286325	2180	2180	2180	2180	0
481	20240823	133200	5286325	2180	2180	2180	2180	0
482	20240823	133100	5286325	2180	2180	2180	2180	0
483	20240823	133000	5286325	2180	2180	2180	2180	0
484	20240823	132900	5286325	2180	2180	2180	2180	0
485	20240823	132800	5286325	2180	2180	2180	2180	0
486	20240823	132700	5286325	2180	2180	2180	2180	0
487	20240823	132600	5286325	2180	2180	2180	2180	0
488	20240823	132500	5286325	2180	2180	2180	2180	0
489	20240823	132400	5286325	2180	2180	2180	2180	0
490	20240823	132300	5286325	2180	2180	2180	2180	0
491	20240823	132200	5286325	2180	2180	2180	2180	0
492	20240823	132100	5286325	2180	2180	2180	2180	0
493	20240823	132000	5286325	2180	2180	2180	2180	0
494	20240823	131900	5286325	2180	2180	2180	2180	0
495	20240823	131800	5286325	2180	2180	2180	2180	0
496	20240823	131700	5286325	2180	2180	2180	2180	0
497	20240823	131600	5286325	2180	2180	2180	2180	0
498	20240823	131500	5286325	2180	2180	2180	2180	0
499	20240823	131400	5286325	2180	2180	2180	2180	0
500	20240823	131300	5286325	2180	2180	2180	2180	0
501	20240823	131200	5286325	2180	2180	2180	2180	0
502	20240823	131100	5286325	2180	2180	2180	2180	0
503	20240823	131000	5286325	2180	2180	2180	2180	0
504	20240823	130900	5286325	2180	2180	2180	2180	0
505	20240823	130800	5286325	2180	2180	2180	2180	0
506	20240823	130700	5286325	2180	2180	2180	2180	0
507	20240823	130600	5286325	2180	2180	2180	2180	0
508	20240823	130500	5286325	2180	2180	2180	2180	0
509	20240823	130400	5286325	2180	2180	2180	2180	0
510	20240823	130300	5286325	2180	2180	2180	2180	0
511	20240823	130200	5286325	2180	2180	2180	2180	0
512	20240823	130100	5286325	2180	2180	2180	2180	0
513	20240823	130000	5286325	2180	2180	2180	2180	0
514	20240823	125900	5286325	2180	2180	2180	2180	0
515	20240823	125800	5286325	2180	2180	2180	2180	0
516	20240823	125700	5286325	2180	2180	2180	2180	0
517	20240823	125600	5286325	2180	2180	2180	2180	0
518	20240823	125500	5286325	2180	2180	2180	2180	0
519	20240823	125400	5286325	2180	2180	2180	2180	0
520	20240823	125300	5286325	2180	2180	2180	2180	0
521	20240823	125200	5286325	2180	2180	2180	2180	0
522	20240823	125100	5286325	2180	2180	2180	2180	0
523	20240823	125000	5286325	2180	2180	2180	2180	0
524	20240823	124900	5286325	2180	2180	2180	2180	0
525	20240823	124800	5286325	2180	2180	2180	2180	0
526	20240823	124700	5286325	2180	2180	2180	2180	0
527	20240823	124600	5286325	2180	2180	2180	2180	0
528	20240823	124500	5286325	2180	2180	2180	2180	0
529	20240823	124400	5286325	2180	2180	2180	2180	0
530	20240823	124300	5286325	2180	2180	2180	2180	0
531	20240823	124200	5286325	2180	2180	2180	2180	0
532	20240823	124100	5286325	2180	2180	2180	2180	0
533	20240823	124000	5286325	2180	2180	2180	2180	0
534	20240823	123900	5286325	2180	2180	2180	2180	0
535	20240823	123800	5286325	2180	2180	2180	2180	0
536	20240823	123700	5286325	2180	2180	2180	2180	0
537	20240823	123600	5286325	2180	2180	2180	2180	0
538	20240823	123500	5286325	2180	2180	2180	2180	0
539	20240823	123400	5286325	2180	2180	2180	2180	0
540	20240823	123300	5286325	2180	2180	2180	2180	0
541	20240823	123200	5286325	2180	2180	2180	2180	0
542	20240823	123100	5286325	2180	2180	2180	2180	0
543	20240823	123000	5286325	2180	2180	2180	2180	0
544	20240823	122900	5286325	2180	2180	2180	2180	0
545	20240823	122800	5286325	2180	2180	2180	2180	0
546	20240823	122700	5286325	2180	2180	2180	2180	0
547	20240823	122600	5286325	2180	2180	2180	2180	0
548	20240823	122500	5286325	2180	2180	2180	2180	0
549	20240823	122400	5286325	2180	2180	2180	2180	0
550	20240823	122300	5286325	2180	2180	2180	2180	0
551	20240823	122200	5286325	2180	2180	2180	2180	0
552	20240823	122100	5286325	2180	2180	2180	2180	0
553	20240823	122000	5286325	2180	2180	2180	2180	0
554	20240823	121900	5286325	2180	2180	2180	2180	0
555	20240823	121800	5286325	2180	2180	2180	2180	0
556	20240823	121700	5286325	2180	2180	2180	2180	0
557	20240823	121600	5286325	2180	2180	2180	2180	0
558	20240823	121500	5286325	2180	2180	2180	2180	0
559	20240823	121400	5286325	2180	2180	2180	2180	0
560	20240823	121300	5286325	2180	2180	2180	2180	0
561	20240823	121200	5286325	2180	2180	2180	2180	0
562	20240823	121100	5286325	2180	2180	2180	2180	0
563	20240823	121000	5286325	2180	2180	2180	2180	0
564	20240823	120900	5286325	2180	2180	2180	2180	0
565	20240823	120800	5286325	2180	2180	2180	2180	0
566	20240823	120700	5286325	2180	2180	2180	2180	0
567	20240823	120600	5286325	2180	2180	2180	2180	0
568	20240823	120500	5286325	2180	2180	2180	2180	0
569	20240823	120400	5286325	2180	2180	2180	2180	0
570	20240823	120300	5286325	2180	2180	2180	2180	0
571	20240823	120200	5286325	2180	2180	2180	2180	0
572	20240823	120100	5286325	2180	2180	2180	2180	0
573	20240823	120000	5286325	2180	2180	2180	2180	0
574	20240823	115900	5286325	2180	2180	2180	2180	0
575	20240823	115800	5286325	2180	2180	2180	2180	0
576	20240823	115700	5286325	2180	2180	2180	2180	0
577	20240823	115600	5286325	2180	2180	2180	2180	0
578	20240823	115500	5286325	2180	2180	2180	2180	0
579	20240823	115400	5286325	2180	2180	2180	2180	0
580	20240823	115300	5286325	2180	2180	2180	2180	0
581	20240823	115200	5286325	2180	2180	2180	2180	0
582	20240823	115100	5286325	2180	2180	2180	2180	0
583	20240823	115000	5286325	2180	2180	2180	2180	0
584	20240823	114900	5286325	2180	2180	2180	2180	0
585	20240823	114800	5286325	2180	2180	2180	2180	0
586	20240823	114700	5286325	2180	2180	2180	2180	0
587	20240823	114600	5286325	2180	2180	2180	2180	0
588	20240823	114500	5286325	2180	2180	2180	2180	0
589	20240823	114400	5286325	2180	2180	2180	2180	0
590	20240823	114300	5286325	2180	2180	2180	2180	0
591	20240823	114200	5286325	2180	2180	2180	2180	0
592	20240823	114100	5286325	2180	2180	2180	2180	0
593	20240823	114000	5286325	2180	2180	2180	2180	0
594	20240823	113900	5286325	2180	2180	2180	2180	0
595	20240823	113800	5286325	2180	2180	2180	2180	0
596	20240823	113700	5286325	2180	2180	2180	2180	0
597	20240823	113600	5286325	2180	2180	2180	2180	0
598	20240823	113500	5286325	2180	2180	2180	2180	0
599	20240823	113400	5286325	2180	2180	2180	2180	0
600	20240823	113300	5286325	2180	2180	2180	2180	0
601	20240823	113200	5286325	2180	2180	2180	2180	0
602	20240823	113100	5286325	2180	2180	2180	2180	0
603	20240823	113000	5286325	2180	2180	2180	2180	0
604	20240823	112900	5286325	2180	2180	2180	2180	0
605	20240823	112800	5286325	2180	2180	2180	2180	0
606	20240823	112700	5286325	2180	2180	2180	2180	0
607	20240823	112600	5286325	2180	2180	2180	2180	0
608	20240823	112500	5286325	2180	2180	2180	2180	0
609	20240823	112400	5286325	2180	2180	2180	2180	0
610	20240823	112300	5286325	2180	2180	2180	2180	0
611	20240823	112200	5286325	2180	2180	2180	2180	0
612	20240823	112100	5286325	2180	2180	2180	2180	0
613	20240823	112000	5286325	2180	2180	2180	2180	0
614	20240823	111900	5286325	2180	2180	2180	2180	0
615	20240823	111800	5286325	2180	2180	2180	2180	0
616	20240823	111700	5286325	2180	2180	2180	2180	0
617	20240823	111600	5286325	2180	2180	2180	2180	0
618	20240823	111500	5286325	2180	2180	2180	2180	0
619	20240823	111400	5286325	2180	2180	2180	2180	0
620	20240823	111300	5286325	2180	2180	2180	2180	0
621	20240823	111200	5286325	2180	2180	2180	2180	0
622	20240823	111100	5286325	2180	2180	2180	2180	0
623	20240823	111000	5286325	2180	2180	2180	2180	0
624	20240823	110900	5286325	2180	2180	2180	2180	0
625	20240823	110800	5286325	2180	2180	2180	2180	0
626	20240823	110700	5286325	2180	2180	2180	2180	0
627	20240823	110600	5286325	2180	2180	2180	2180	0
628	20240823	110500	5286325	2180	2180	2180	2180	0
629	20240823	110400	5286325	2180	2180	2180	2180	0
630	20240823	110300	5286325	2180	2180	2180	2180	0
631	20240823	110200	5286325	2180	2180	2180	2180	0
632	20240823	110100	5286325	2180	2180	2180	2180	0
633	20240823	110000	5286325	2180	2180	2180	2180	0
634	20240823	105900	5286325	2180	2180	2180	2180	0
635	20240823	105800	5286325	2180	2180	2180	2180	0
636	20240823	105700	5286325	2180	2180	2180	2180	0
637	20240823	105600	5286325	2180	2180	2180	2180	0
638	20240823	105500	5286325	2180	2180	2180	2180	0
639	20240823	105400	5286325	2180	2180	2180	2180	0
640	20240823	105300	5286325	2180	2180	2180	2180	0
641	20240823	105200	5286325	2180	2180	2180	2180	0
642	20240823	105100	5286325	2180	2180	2180	2180	0
643	20240823	105000	5286325	2180	2180	2180	2180	0
644	20240823	104900	5286325	2180	2180	2180	2180	0
645	20240823	104800	5286325	2180	2180	2180	2180	0
646	20240823	104700	5286325	2180	2180	2180	2180	0
647	20240823	104600	5286325	2180	2180	2180	2180	0
648	20240823	104500	5286325	2180	2180	2180	2180	0
649	20240823	104400	5286325	2180	2180	2180	2180	0
650	20240823	104300	5286325	2180	2180	2180	2180	0
651	20240823	104200	5286325	2180	2180	2180	2180	0
652	20240823	104100	5286325	2180	2180	2180	2180	0
653	20240823	104000	5286325	2180	2180	2180	2180	0
654	20240823	103900	5286325	2180	2180	2180	2180	0
655	20240823	103800	5286325	2180	2180	2180	2180	0
656	20240823	103700	5286325	2180	2180	2180	2180	0
657	20240823	103600	5286325	2180	2180	2180	2180	0
658	20240823	103500	5286325	2180	2180	2180	2180	0
659	20240823	103400	5286325	2180	2180	2180	2180	0
660	20240823	103300	5286325	2180	2180	2180	2180	0
661	20240823	103200	5286325	2180	2180	2180	2180	0
662	20240823	103100	5286325	2180	2180	2180	2180	0
663	20240823	103000	5286325	2180	2180	2180	2180	0
664	20240823	102900	5286325	2180	2180	2180	2180	0
665	20240823	102800	5286325	2180	2180	2180	2180	0
666	20240823	102700	5286325	2180	2180	2180	2180	0
667	20240823	102600	5286325	2180	2180	2180	2180	0
668	20240823	102500	5286325	2180	2180	2180	2180	0
669	20240823	102400	5286325	2180	2180	2180	2180	0
670	20240823	102300	5286325	2180	2180	2180	2180	0
671	20240823	102200	5286325	2180	2180	2180	2180	0
672	20240823	102100	5286325	2180	2180	2180	2180	0
673	20240823	102000	5286325	2180	2180	2180	2180	0
674	20240823	101900	5286325	2180	2180	2180	2180	0
675	20240823	101800	5286325	2180	2180	2180	2180	0
676	20240823	101700	5286325	2180	2180	2180	2180	0
677	20240823	101600	5286325	2180	2180	2180	2180	0
678	20240823	101500	5286325	2180	2180	2180	2180	0
679	20240823	101400	5286325	2180	2180	2180	2180	0
680	20240823	101300	5286325	2180	2180	2180	2180	0
681	20240823	101200	5286325	2180	2180	2180	2180	0
682	20240823	101100	5286325	2180	2180	2180	2180	0
683	20240823	101000	5286325	2180	2180	2180	2180	0
684	20240823	100900	5286325	2180	2180	2180	2180	0
685	20240823	100800	5286325	2180	2180	2180	2180	0
686	20240823	100700	5286325	2180	2180	2180	2180	0
687	20240823	100600	5286325	2180	2180	2180	2180	0
688	20240823	100500	5286325	2180	2180	2180	2180	0
689	20240823	100400	5286325	2180	2180	2180	2180	0
690	20240823	100300	5286325	2180	2180	2180	2180	0
691	20240823	100200	5286325	2180	2180	2180	2180	0
692	20240823	100100	5286325	2180	2180	2180	2180	0
693	20240823	100000	5286325	2180	2180	2180	2180	0
694	20240823	095900	5286325	2180	2180	2180	2180	5
695	20240823	095800	5275425	2170	2170	2170	2170	0
696	20240823	095700	5275425	2170	2170	2170	2170	0
697	20240823	095600	5275425	2170	2170	2170	2170	0
698	20240823	095500	5275425	2170	2170	2170	2170	0
699	20240823	095400	5275425	2170	2170	2170	2170	0
700	20240823	095300	5275425	2170	2170	2170	2170	0
701	20240823	095200	5275425	2170	2170	2170	2170	0
702	20240823	095100	5275425	2170	2170	2170	2170	0
703	20240823	095000	5275425	2170	2175	2175	2170	1151
704	20240823	094900	2777750	2180	2180	2180	2180	0
705	20240823	094800	2777750	2180	2180	2180	2180	0
706	20240823	094700	2777750	2180	2180	2180	2180	0
707	20240823	094600	2777750	2180	2180	2180	2180	0
708	20240823	094500	2777750	2180	2180	2180	2180	0
709	20240823	094400	2777750	2180	2180	2180	2180	0
710	20240823	094300	2777750	2180	2180	2180	2180	0
711	20240823	094200	2777750	2180	2180	2180	2180	0
712	20240823	094100	2777750	2180	2180	2180	2180	0
713	20240823	094000	2777750	2180	2180	2180	2180	0
714	20240823	093900	2777750	2180	2180	2180	2180	0
715	20240823	093800	2777750	2180	2180	2180	2180	0
716	20240823	093700	2777750	2180	2180	2180	2180	0
717	20240823	093600	2777750	2180	2180	2180	2180	0
718	20240823	093500	2777750	2180	2180	2180	2180	0
719	20240823	093400	2777750	2180	2180	2180	2180	0
720	20240823	093300	2777750	2180	2180	2180	2180	0
721	20240823	093200	2777750	2180	2180	2180	2180	0
722	20240823	093100	2777750	2180	2180	2180	2180	0
723	20240823	093000	2777750	2180	2175	2180	2175	370
724	20240823	092900	1972975	2180	2180	2180	2180	0
725	20240823	092800	1972975	2180	2180	2180	2180	0
726	20240823	092700	1972975	2180	2180	2180	2180	0
727	20240823	092600	1972975	2180	2180	2180	2180	0
728	20240823	092500	1972975	2180	2180	2180	2180	0
729	20240823	092400	1972975	2180	2180	2180	2180	900
730	20240823	092300	10975	2195	2195	2195	2195	0
731	20240823	092200	10975	2195	2195	2195	2195	0
732	20240823	092100	10975	2195	2195	2195	2195	0
733	20240823	092000	10975	2195	2195	2195	2195	0
734	20240823	091900	10975	2195	2195	2195	2195	0
735	20240823	091800	10975	2195	2195	2195	2195	0
736	20240823	091700	10975	2195	2195	2195	2195	0
737	20240823	091600	10975	2195	2195	2195	2195	0
738	20240823	091500	10975	2195	2195	2195	2195	0
739	20240823	091400	10975	2195	2195	2195	2195	0
740	20240823	091300	10975	2195	2195	2195	2195	0
741	20240823	091200	10975	2195	2195	2195	2195	5
742	20240823	091100	0	2185	2185	2185	2185	0
743	20240823	091000	0	2185	2185	2185	2185	0
744	20240823	090900	0	2185	2185	2185	2185	0
745	20240823	090800	0	2185	2185	2185	2185	0
746	20240823	090700	0	2185	2185	2185	2185	0
747	20240823	090600	0	2185	2185	2185	2185	0
748	20240823	090500	0	2185	2185	2185	2185	0
749	20240823	090400	0	2185	2185	2185	2185	0
750	20240823	090300	0	2185	2185	2185	2185	0
751	20240823	090200	0	2185	2185	2185	2185	0
752	20240823	090100	0	2185	2185	2185	2185	0
753	20240823	090000	0	2185	2185	2185	2185	0