KissMeData/311060/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210400	5168535	4990	4990	4990	4990	20
3	20240813	210300	5168535	4990	4990	4990	4990	0
4	20240813	210200	5168535	4990	4990	4990	4990	0
5	20240813	210100	5168535	4990	4990	4990	4990	0
6	20240813	210000	5168535	4990	4990	4990	4990	0
7	20240813	205900	5168535	4990	4990	4990	4990	0
8	20240813	205800	5168535	4990	4990	4990	4990	0
9	20240813	205700	5168535	4990	4990	4990	4990	0
10	20240813	205600	5168535	4990	4990	4990	4990	0
11	20240813	205500	5168535	4990	4990	4990	4990	0
12	20240813	205400	5168535	4990	4990	4990	4990	0
13	20240813	205300	5168535	4990	4990	4990	4990	0
14	20240813	205200	5168535	4990	4990	4990	4990	0
15	20240813	205100	5168535	4990	4990	4990	4990	0
16	20240813	205000	5168535	4990	4990	4990	4990	0
17	20240813	204900	5168535	4990	4990	4990	4990	0
18	20240813	204800	5168535	4990	4990	4990	4990	0
19	20240813	204700	5168535	4990	4990	4990	4990	0
20	20240813	204600	5168535	4990	4990	4990	4990	0
21	20240813	204500	5168535	4990	4990	4990	4990	0
22	20240813	204400	5168535	4990	4990	4990	4990	0
23	20240813	204300	5168535	4990	4990	4990	4990	0
24	20240813	204200	5168535	4990	4990	4990	4990	0
25	20240813	204100	5168535	4990	4990	4990	4990	0
26	20240813	204000	5168535	4990	4990	4990	4990	0
27	20240813	203900	5168535	4990	4990	4990	4990	0
28	20240813	203800	5168535	4990	4990	4990	4990	0
29	20240813	203700	5168535	4990	4990	4990	4990	0
30	20240813	203600	5168535	4990	4990	4990	4990	0
31	20240813	203500	5168535	4990	4990	4990	4990	0
32	20240813	203400	5168535	4990	4990	4990	4990	20
33	20240813	203300	5168535	4990	4990	4990	4990	0
34	20240813	203200	5168535	4990	4990	4990	4990	0
35	20240813	203100	5168535	4990	4990	4990	4990	0
36	20240813	203000	5168535	4990	4990	4990	4990	0
37	20240813	202900	5168535	4990	4990	4990	4990	0
38	20240813	202800	5168535	4990	4990	4990	4990	0
39	20240813	202700	5168535	4990	4990	4990	4990	0
40	20240813	202600	5168535	4990	4990	4990	4990	0
41	20240813	202500	5168535	4990	4990	4990	4990	0
42	20240813	202400	5168535	4990	4990	4990	4990	0
43	20240813	202300	5168535	4990	4990	4990	4990	0
44	20240813	202200	5168535	4990	4990	4990	4990	0
45	20240813	202100	5168535	4990	4990	4990	4990	0
46	20240813	202000	5168535	4990	4990	4990	4990	0
47	20240813	201900	5168535	4990	4990	4990	4990	0
48	20240813	201800	5168535	4990	4990	4990	4990	0
49	20240813	201700	5168535	4990	4990	4990	4990	0
50	20240813	201600	5168535	4990	4990	4990	4990	0
51	20240813	201500	5168535	4990	4990	4990	4990	0
52	20240813	201400	5168535	4990	4990	4990	4990	0
53	20240813	201300	5168535	4990	4990	4990	4990	0
54	20240813	201200	5168535	4990	4990	4990	4990	0
55	20240813	201100	5168535	4990	4990	4990	4990	0
56	20240813	201000	5168535	4990	4990	4990	4990	0
57	20240813	200900	5168535	4990	4990	4990	4990	0
58	20240813	200800	5168535	4990	4990	4990	4990	0
59	20240813	200700	5168535	4990	4990	4990	4990	0
60	20240813	200600	5168535	4990	4990	4990	4990	0
61	20240813	200500	5168535	4990	4990	4990	4990	0
62	20240813	200400	5168535	4990	4990	4990	4990	20
63	20240813	200300	5168535	4990	4990	4990	4990	0
64	20240813	200200	5168535	4990	4990	4990	4990	0
65	20240813	200100	5168535	4990	4990	4990	4990	0
66	20240813	200000	5168535	4990	4990	4990	4990	0
67	20240813	195900	5168535	4990	4990	4990	4990	0
68	20240813	195800	5168535	4990	4990	4990	4990	0
69	20240813	195700	5168535	4990	4990	4990	4990	0
70	20240813	195600	5168535	4990	4990	4990	4990	0
71	20240813	195500	5168535	4990	4990	4990	4990	0
72	20240813	195400	5168535	4990	4990	4990	4990	0
73	20240813	195300	5168535	4990	4990	4990	4990	0
74	20240813	195200	5168535	4990	4990	4990	4990	0
75	20240813	195100	5168535	4990	4990	4990	4990	0
76	20240813	195000	5168535	4990	4990	4990	4990	0
77	20240813	194900	5168535	4990	4990	4990	4990	0
78	20240813	194800	5168535	4990	4990	4990	4990	0
79	20240813	194700	5168535	4990	4990	4990	4990	0
80	20240813	194600	5168535	4990	4990	4990	4990	0
81	20240813	194500	5168535	4990	4990	4990	4990	0
82	20240813	194400	5168535	4990	4990	4990	4990	0
83	20240813	194300	5168535	4990	4990	4990	4990	0
84	20240813	194200	5168535	4990	4990	4990	4990	0
85	20240813	194100	5168535	4990	4990	4990	4990	0
86	20240813	194000	5168535	4990	4990	4990	4990	0
87	20240813	193900	5168535	4990	4990	4990	4990	0
88	20240813	193800	5168535	4990	4990	4990	4990	0
89	20240813	193700	5168535	4990	4990	4990	4990	0
90	20240813	193600	5168535	4990	4990	4990	4990	0
91	20240813	193500	5168535	4990	4990	4990	4990	0
92	20240813	193400	5168535	4990	4990	4990	4990	20
93	20240813	193300	5168535	4990	4990	4990	4990	0
94	20240813	193200	5168535	4990	4990	4990	4990	0
95	20240813	193100	5168535	4990	4990	4990	4990	0
96	20240813	193000	5168535	4990	4990	4990	4990	0
97	20240813	192900	5168535	4990	4990	4990	4990	0
98	20240813	192800	5168535	4990	4990	4990	4990	0
99	20240813	192700	5168535	4990	4990	4990	4990	0
100	20240813	192600	5168535	4990	4990	4990	4990	0
101	20240813	192500	5168535	4990	4990	4990	4990	0
102	20240813	192400	5168535	4990	4990	4990	4990	0
103	20240813	192300	5168535	4990	4990	4990	4990	0
104	20240813	192200	5168535	4990	4990	4990	4990	0
105	20240813	192100	5168535	4990	4990	4990	4990	0
106	20240813	192000	5168535	4990	4990	4990	4990	0
107	20240813	191900	5168535	4990	4990	4990	4990	0
108	20240813	191800	5168535	4990	4990	4990	4990	0
109	20240813	191700	5168535	4990	4990	4990	4990	0
110	20240813	191600	5168535	4990	4990	4990	4990	0
111	20240813	191500	5168535	4990	4990	4990	4990	0
112	20240813	191400	5168535	4990	4990	4990	4990	0
113	20240813	191300	5168535	4990	4990	4990	4990	0
114	20240813	191200	5168535	4990	4990	4990	4990	0
115	20240813	191100	5168535	4990	4990	4990	4990	0
116	20240813	191000	5168535	4990	4990	4990	4990	0
117	20240813	190900	5168535	4990	4990	4990	4990	0
118	20240813	190800	5168535	4990	4990	4990	4990	0
119	20240813	190700	5168535	4990	4990	4990	4990	0
120	20240813	190600	5168535	4990	4990	4990	4990	0
121	20240813	190500	5168535	4990	4990	4990	4990	0
122	20240813	190400	5168535	4990	4990	4990	4990	20
123	20240813	190300	5168535	4990	4990	4990	4990	0
124	20240813	190200	5168535	4990	4990	4990	4990	0
125	20240813	190100	5168535	4990	4990	4990	4990	0
126	20240813	190000	5168535	4990	4990	4990	4990	0
127	20240813	185900	5168535	4990	4990	4990	4990	0
128	20240813	185800	5168535	4990	4990	4990	4990	0
129	20240813	185700	5168535	4990	4990	4990	4990	0
130	20240813	185600	5168535	4990	4990	4990	4990	0
131	20240813	185500	5168535	4990	4990	4990	4990	0
132	20240813	185400	5168535	4990	4990	4990	4990	0
133	20240813	185300	5168535	4990	4990	4990	4990	0
134	20240813	185200	5168535	4990	4990	4990	4990	0
135	20240813	185100	5168535	4990	4990	4990	4990	0
136	20240813	185000	5168535	4990	4990	4990	4990	0
137	20240813	184900	5168535	4990	4990	4990	4990	0
138	20240813	184800	5168535	4990	4990	4990	4990	0
139	20240813	184700	5168535	4990	4990	4990	4990	0
140	20240813	184600	5168535	4990	4990	4990	4990	0
141	20240813	184500	5168535	4990	4990	4990	4990	0
142	20240813	184400	5168535	4990	4990	4990	4990	0
143	20240813	184300	5168535	4990	4990	4990	4990	0
144	20240813	184200	5168535	4990	4990	4990	4990	0
145	20240813	184100	5168535	4990	4990	4990	4990	0
146	20240813	184000	5168535	4990	4990	4990	4990	0
147	20240813	183900	5168535	4990	4990	4990	4990	0
148	20240813	183800	5168535	4990	4990	4990	4990	0
149	20240813	183700	5168535	4990	4990	4990	4990	0
150	20240813	183600	5168535	4990	4990	4990	4990	0
151	20240813	183500	5168535	4990	4990	4990	4990	0
152	20240813	183400	5168535	4990	4990	4990	4990	20
153	20240813	183300	5168535	4990	4990	4990	4990	0
154	20240813	183200	5168535	4990	4990	4990	4990	0
155	20240813	183100	5168535	4990	4990	4990	4990	0
156	20240813	183000	5168535	4990	4990	4990	4990	0
157	20240813	182900	5168535	4990	4990	4990	4990	0
158	20240813	182800	5168535	4990	4990	4990	4990	0
159	20240813	182700	5168535	4990	4990	4990	4990	0
160	20240813	182600	5168535	4990	4990	4990	4990	0
161	20240813	182500	5168535	4990	4990	4990	4990	0
162	20240813	182400	5168535	4990	4990	4990	4990	0
163	20240813	182300	5168535	4990	4990	4990	4990	0
164	20240813	182200	5168535	4990	4990	4990	4990	0
165	20240813	182100	5168535	4990	4990	4990	4990	0
166	20240813	182000	5168535	4990	4990	4990	4990	0
167	20240813	181900	5168535	4990	4990	4990	4990	0
168	20240813	181800	5168535	4990	4990	4990	4990	0
169	20240813	181700	5168535	4990	4990	4990	4990	0
170	20240813	181600	5168535	4990	4990	4990	4990	0
171	20240813	181500	5168535	4990	4990	4990	4990	0
172	20240813	181400	5168535	4990	4990	4990	4990	0
173	20240813	181300	5168535	4990	4990	4990	4990	0
174	20240813	181200	5168535	4990	4990	4990	4990	0
175	20240813	181100	5168535	4990	4990	4990	4990	0
176	20240813	181000	5168535	4990	4990	4990	4990	0
177	20240813	180900	5168535	4990	4990	4990	4990	0
178	20240813	180800	5168535	4990	4990	4990	4990	0
179	20240813	180700	5168535	4990	4990	4990	4990	0
180	20240813	180600	5168535	4990	4990	4990	4990	0
181	20240813	180500	5168535	4990	4990	4990	4990	0
182	20240813	180400	5168535	4990	4990	4990	4990	20
183	20240813	180300	5168535	4990	4990	4990	4990	0
184	20240813	180200	5168535	4990	4990	4990	4990	0
185	20240813	180100	5168535	4990	4990	4990	4990	0
186	20240813	180000	5168535	4990	4990	4990	4990	0
187	20240813	175900	5168535	4990	4990	4990	4990	0
188	20240813	175800	5168535	4990	4990	4990	4990	0
189	20240813	175700	5168535	4990	4990	4990	4990	0
190	20240813	175600	5168535	4990	4990	4990	4990	0
191	20240813	175500	5168535	4990	4990	4990	4990	0
192	20240813	175400	5168535	4990	4990	4990	4990	0
193	20240813	175300	5168535	4990	4990	4990	4990	0
194	20240813	175200	5168535	4990	4990	4990	4990	0
195	20240813	175100	5168535	4990	4990	4990	4990	0
196	20240813	175000	5168535	4990	4990	4990	4990	0
197	20240813	174900	5168535	4990	4990	4990	4990	0
198	20240813	174800	5168535	4990	4990	4990	4990	0
199	20240813	174700	5168535	4990	4990	4990	4990	0
200	20240813	174600	5168535	4990	4990	4990	4990	0
201	20240813	174500	5168535	4990	4990	4990	4990	0
202	20240813	174400	5168535	4990	4990	4990	4990	0
203	20240813	174300	5168535	4990	4990	4990	4990	0
204	20240813	174200	5168535	4990	4990	4990	4990	0
205	20240813	174100	5168535	4990	4990	4990	4990	0
206	20240813	174000	5168535	4990	4990	4990	4990	0
207	20240813	173900	5168535	4990	4990	4990	4990	0
208	20240813	173800	5168535	4990	4990	4990	4990	0
209	20240813	173700	5168535	4990	4990	4990	4990	0
210	20240813	173600	5168535	4990	4990	4990	4990	0
211	20240813	173500	5168535	4990	4990	4990	4990	0
212	20240813	173400	5168535	4990	4990	4990	4990	20
213	20240813	173300	5168535	4990	4990	4990	4990	0
214	20240813	173200	5168535	4990	4990	4990	4990	0
215	20240813	173100	5168535	4990	4990	4990	4990	0
216	20240813	173000	5168535	4990	4990	4990	4990	0
217	20240813	172900	5168535	4990	4990	4990	4990	0
218	20240813	172800	5168535	4990	4990	4990	4990	0
219	20240813	172700	5168535	4990	4990	4990	4990	0
220	20240813	172600	5168535	4990	4990	4990	4990	0
221	20240813	172500	5168535	4990	4990	4990	4990	0
222	20240813	172400	5168535	4990	4990	4990	4990	0
223	20240813	172300	5168535	4990	4990	4990	4990	0
224	20240813	172200	5168535	4990	4990	4990	4990	0
225	20240813	172100	5168535	4990	4990	4990	4990	0
226	20240813	172000	5168535	4990	4990	4990	4990	0
227	20240813	171900	5168535	4990	4990	4990	4990	0
228	20240813	171800	5168535	4990	4990	4990	4990	0
229	20240813	171700	5168535	4990	4990	4990	4990	0
230	20240813	171600	5168535	4990	4990	4990	4990	0
231	20240813	171500	5168535	4990	4990	4990	4990	0
232	20240813	171400	5168535	4990	4990	4990	4990	0
233	20240813	171300	5168535	4990	4990	4990	4990	0
234	20240813	171200	5168535	4990	4990	4990	4990	0
235	20240813	171100	5168535	4990	4990	4990	4990	0
236	20240813	171000	5168535	4990	4990	4990	4990	0
237	20240813	170900	5168535	4990	4990	4990	4990	0
238	20240813	170800	5168535	4990	4990	4990	4990	0
239	20240813	170700	5168535	4990	4990	4990	4990	0
240	20240813	170600	5168535	4990	4990	4990	4990	0
241	20240813	170500	5168535	4990	4990	4990	4990	0
242	20240813	170400	5168535	4990	4990	4990	4990	20
243	20240813	170300	5168535	4990	4990	4990	4990	0
244	20240813	170200	5168535	4990	4990	4990	4990	0
245	20240813	170100	5168535	4990	4990	4990	4990	0
246	20240813	170000	5168535	4990	4990	4990	4990	0
247	20240813	165900	5168535	4990	4990	4990	4990	0
248	20240813	165800	5168535	4990	4990	4990	4990	0
249	20240813	165700	5168535	4990	4990	4990	4990	0
250	20240813	165600	5168535	4990	4990	4990	4990	0
251	20240813	165500	5168535	4990	4990	4990	4990	0
252	20240813	165400	5168535	4990	4990	4990	4990	0
253	20240813	165300	5168535	4990	4990	4990	4990	0
254	20240813	165200	5168535	4990	4990	4990	4990	0
255	20240813	165100	5168535	4990	4990	4990	4990	0
256	20240813	165000	5168535	4990	4990	4990	4990	0
257	20240813	164900	5168535	4990	4990	4990	4990	0
258	20240813	164800	5168535	4990	4990	4990	4990	0
259	20240813	164700	5168535	4990	4990	4990	4990	0
260	20240813	164600	5168535	4990	4990	4990	4990	0
261	20240813	164500	5168535	4990	4990	4990	4990	0
262	20240813	164400	5168535	4990	4990	4990	4990	0
263	20240813	164300	5168535	4990	4990	4990	4990	0
264	20240813	164200	5168535	4990	4990	4990	4990	0
265	20240813	164100	5168535	4990	4990	4990	4990	0
266	20240813	164000	5168535	4990	4990	4990	4990	0
267	20240813	163900	5168535	4990	4990	4990	4990	0
268	20240813	163800	5168535	4990	4990	4990	4990	0
269	20240813	163700	5168535	4990	4990	4990	4990	0
270	20240813	163600	5168535	4990	4990	4990	4990	0
271	20240813	163500	5168535	4990	4990	4990	4990	0
272	20240813	163400	5168535	4990	4990	4990	4990	20
273	20240813	163300	5168535	4990	4990	4990	4990	0
274	20240813	163200	5168535	4990	4990	4990	4990	0
275	20240813	163100	5168535	4990	4990	4990	4990	0
276	20240813	163000	5168535	4990	4990	4990	4990	0
277	20240813	162900	5168535	4990	4990	4990	4990	0
278	20240813	162800	5168535	4990	4990	4990	4990	0
279	20240813	162700	5168535	4990	4990	4990	4990	0
280	20240813	162600	5168535	4990	4990	4990	4990	0
281	20240813	162500	5168535	4990	4990	4990	4990	0
282	20240813	162400	5168535	4990	4990	4990	4990	0
283	20240813	162300	5168535	4990	4990	4990	4990	0
284	20240813	162200	5168535	4990	4990	4990	4990	0
285	20240813	162100	5168535	4990	4990	4990	4990	0
286	20240813	162000	5168535	4990	4990	4990	4990	0
287	20240813	161900	5168535	4990	4990	4990	4990	0
288	20240813	161800	5168535	4990	4990	4990	4990	0
289	20240813	161700	5168535	4990	4990	4990	4990	0
290	20240813	161600	5168535	4990	4990	4990	4990	0
291	20240813	161500	5168535	4990	4990	4990	4990	0
292	20240813	161400	5168535	4990	4990	4990	4990	0
293	20240813	161300	5168535	4990	4990	4990	4990	0
294	20240813	161200	5168535	4990	4990	4990	4990	0
295	20240813	161100	5168535	4990	4990	4990	4990	0
296	20240813	161000	5168535	4990	4990	4990	4990	0
297	20240813	160900	5168535	4990	4990	4990	4990	0
298	20240813	160800	5168535	4990	4990	4990	4990	0
299	20240813	160700	5168535	4990	4990	4990	4990	0
300	20240813	160600	5168535	4990	4990	4990	4990	0
301	20240813	160500	5168535	4990	4990	4990	4990	0
302	20240813	160400	5168535	4990	4990	4990	4990	20
303	20240813	160300	5168535	4990	4990	4990	4990	0
304	20240813	160200	5168535	4990	4990	4990	4990	0
305	20240813	160100	5168535	4990	4990	4990	4990	0
306	20240813	160000	5168535	4990	4990	4990	4990	0
307	20240813	155900	5168535	4990	4990	4990	4990	0
308	20240813	155800	5168535	4990	4990	4990	4990	0
309	20240813	155700	5168535	4990	4990	4990	4990	0
310	20240813	155600	5168535	4990	4990	4990	4990	0
311	20240813	155500	5168535	4990	4990	4990	4990	0
312	20240813	155400	5168535	4990	4990	4990	4990	0
313	20240813	155300	5168535	4990	4990	4990	4990	0
314	20240813	155200	5168535	4990	4990	4990	4990	0
315	20240813	155100	5168535	4990	4990	4990	4990	0
316	20240813	155000	5168535	4990	4990	4990	4990	0
317	20240813	154900	5168535	4990	4990	4990	4990	0
318	20240813	154800	5168535	4990	4990	4990	4990	0
319	20240813	154700	5168535	4990	4990	4990	4990	0
320	20240813	154600	5168535	4990	4990	4990	4990	0
321	20240813	154500	5168535	4990	4990	4990	4990	0
322	20240813	154400	5168535	4990	4990	4990	4990	0
323	20240813	154300	5168535	4990	4990	4990	4990	0
324	20240813	154200	5168535	4990	4990	4990	4990	0
325	20240813	154100	5168535	4990	4990	4990	4990	0
326	20240813	154000	5168535	4990	4990	4990	4990	0
327	20240813	153900	5168535	4990	4990	4990	4990	0
328	20240813	153800	5168535	4990	4990	4990	4990	0
329	20240813	153700	5168535	4990	4990	4990	4990	0
330	20240813	153600	5168535	4990	4990	4990	4990	0
331	20240813	153500	5168535	4990	4990	4990	4990	0
332	20240813	153400	5168535	4990	4990	4990	4990	20
333	20240813	153300	5168535	4990	4990	4990	4990	0
334	20240813	153200	5168535	4990	4990	4990	4990	0
335	20240813	153100	5168535	4990	4990	4990	4990	0
336	20240813	153000	5168535	4990	4990	4990	4990	0
337	20240813	152900	5168535	4990	4990	4990	4990	0
338	20240813	152800	5168535	4990	4990	4990	4990	0
339	20240813	152700	5168535	4990	4990	4990	4990	0
340	20240813	152600	5168535	4990	4990	4990	4990	0
341	20240813	152500	5168535	4990	4990	4990	4990	0
342	20240813	152400	5168535	4990	4990	4990	4990	0
343	20240813	152300	5168535	4990	4990	4990	4990	0
344	20240813	152200	5168535	4990	4990	4990	4990	0
345	20240813	152100	5168535	4990	4990	4990	4990	0
346	20240813	152000	5168535	4990	4990	4990	4990	0
347	20240813	151900	5168535	4990	4990	4990	4990	0
348	20240813	151800	5168535	4990	4990	4990	4990	0
349	20240813	151700	5168535	4990	4990	4990	4990	0
350	20240813	151600	5168535	4990	4990	4990	4990	0
351	20240813	151500	5168535	4990	4990	4990	4990	0
352	20240813	151400	5168535	4990	4990	4990	4990	0
353	20240813	151300	5168535	4990	4990	4990	4990	0
354	20240813	151200	5168535	4990	4990	4990	4990	0
355	20240813	151100	5168535	4990	4990	4990	4990	20
356	20240813	151000	5068735	4990	4990	4990	4990	0
357	20240813	150900	5068735	4990	4990	4990	4990	0
358	20240813	150800	5068735	4990	4990	4990	4990	0
359	20240813	150700	5068735	4990	4990	4990	4990	0
360	20240813	150600	5068735	4990	4990	4990	4990	0
361	20240813	150500	5068735	4990	4990	4990	4990	0
362	20240813	150400	5068735	4990	4990	4990	4990	0
363	20240813	150300	5068735	4990	4990	4990	4990	0
364	20240813	150200	5068735	4990	4990	4990	4990	0
365	20240813	150100	5068735	4990	4990	4990	4990	0
366	20240813	150000	5068735	4990	4990	4990	4990	0
367	20240813	145900	5068735	4990	4990	4990	4990	0
368	20240813	145800	5068735	4990	4925	4990	4925	860
369	20240813	145700	830725	4925	4925	4925	4925	0
370	20240813	145600	830725	4925	4925	4925	4925	0
371	20240813	145500	830725	4925	4925	4925	4925	0
372	20240813	145400	830725	4925	4925	4925	4925	10
373	20240813	145300	781475	4925	4925	4925	4925	0
374	20240813	145200	781475	4925	4925	4925	4925	0
375	20240813	145100	781475	4925	4925	4925	4925	0
376	20240813	145000	781475	4925	4925	4925	4925	0
377	20240813	144900	781475	4925	4925	4925	4925	0
378	20240813	144800	781475	4925	4925	4925	4925	7
379	20240813	144700	747000	4980	4980	4980	4980	0
380	20240813	144600	747000	4980	4980	4980	4980	0
381	20240813	144500	747000	4980	4980	4980	4980	0
382	20240813	144400	747000	4980	4980	4980	4980	0
383	20240813	144300	747000	4980	4980	4980	4980	0
384	20240813	144200	747000	4980	4980	4980	4980	0
385	20240813	144100	747000	4980	4980	4980	4980	0
386	20240813	144000	747000	4980	4980	4980	4980	0
387	20240813	143900	747000	4980	4980	4980	4980	0
388	20240813	143800	747000	4980	4980	4980	4980	0
389	20240813	143700	747000	4980	4980	4980	4980	0
390	20240813	143600	747000	4980	4980	4980	4980	0
391	20240813	143500	747000	4980	4980	4980	4980	0
392	20240813	143400	747000	4980	4980	4980	4980	0
393	20240813	143300	747000	4980	4980	4980	4980	0
394	20240813	143200	747000	4980	4980	4980	4980	0
395	20240813	143100	747000	4980	4980	4980	4980	0
396	20240813	143000	747000	4980	4980	4980	4980	0
397	20240813	142900	747000	4980	4980	4980	4980	0
398	20240813	142800	747000	4980	4980	4980	4980	0
399	20240813	142700	747000	4980	4980	4980	4980	0
400	20240813	142600	747000	4980	4980	4980	4980	0
401	20240813	142500	747000	4980	4980	4980	4980	0
402	20240813	142400	747000	4980	4980	4980	4980	0
403	20240813	142300	747000	4980	4980	4980	4980	0
404	20240813	142200	747000	4980	4980	4980	4980	0
405	20240813	142100	747000	4980	4980	4980	4980	0
406	20240813	142000	747000	4980	4980	4980	4980	0
407	20240813	141900	747000	4980	4980	4980	4980	0
408	20240813	141800	747000	4980	4980	4980	4980	0
409	20240813	141700	747000	4980	4980	4980	4980	0
410	20240813	141600	747000	4980	4980	4980	4980	0
411	20240813	141500	747000	4980	4980	4980	4980	0
412	20240813	141400	747000	4980	4980	4980	4980	0
413	20240813	141300	747000	4980	4980	4980	4980	0
414	20240813	141200	747000	4980	4980	4980	4980	0
415	20240813	141100	747000	4980	4980	4980	4980	0
416	20240813	141000	747000	4980	4980	4980	4980	0
417	20240813	140900	747000	4980	4980	4980	4980	0
418	20240813	140800	747000	4980	4980	4980	4980	0
419	20240813	140700	747000	4980	4980	4980	4980	0
420	20240813	140600	747000	4980	4980	4980	4980	0
421	20240813	140500	747000	4980	4980	4980	4980	0
422	20240813	140400	747000	4980	4980	4980	4980	0
423	20240813	140300	747000	4980	4980	4980	4980	0
424	20240813	140200	747000	4980	4980	4980	4980	0
425	20240813	140100	747000	4980	4980	4980	4980	0
426	20240813	140000	747000	4980	4980	4980	4980	0
427	20240813	135900	747000	4980	4980	4980	4980	0
428	20240813	135800	747000	4980	4980	4980	4980	0
429	20240813	135700	747000	4980	4980	4980	4980	0
430	20240813	135600	747000	4980	4980	4980	4980	0
431	20240813	135500	747000	4980	4980	4980	4980	0
432	20240813	135400	747000	4980	4980	4980	4980	0
433	20240813	135300	747000	4980	4980	4980	4980	0
434	20240813	135200	747000	4980	4980	4980	4980	0
435	20240813	135100	747000	4980	4980	4980	4980	0
436	20240813	135000	747000	4980	4980	4980	4980	0
437	20240813	134900	747000	4980	4980	4980	4980	0
438	20240813	134800	747000	4980	4980	4980	4980	0
439	20240813	134700	747000	4980	4980	4980	4980	0
440	20240813	134600	747000	4980	4980	4980	4980	0
441	20240813	134500	747000	4980	4980	4980	4980	0
442	20240813	134400	747000	4980	4980	4980	4980	0
443	20240813	134300	747000	4980	4980	4980	4980	0
444	20240813	134200	747000	4980	4980	4980	4980	0
445	20240813	134100	747000	4980	4980	4980	4980	0
446	20240813	134000	747000	4980	4980	4980	4980	0
447	20240813	133900	747000	4980	4980	4980	4980	0
448	20240813	133800	747000	4980	4980	4980	4980	0
449	20240813	133700	747000	4980	4980	4980	4980	0
450	20240813	133600	747000	4980	4980	4980	4980	0
451	20240813	133500	747000	4980	4980	4980	4980	0
452	20240813	133400	747000	4980	4980	4980	4980	0
453	20240813	133300	747000	4980	4980	4980	4980	0
454	20240813	133200	747000	4980	4980	4980	4980	0
455	20240813	133100	747000	4980	4980	4980	4980	0
456	20240813	133000	747000	4980	4980	4980	4980	0
457	20240813	132900	747000	4980	4980	4980	4980	0
458	20240813	132800	747000	4980	4980	4980	4980	0
459	20240813	132700	747000	4980	4980	4980	4980	0
460	20240813	132600	747000	4980	4980	4980	4980	0
461	20240813	132500	747000	4980	4980	4980	4980	0
462	20240813	132400	747000	4980	4980	4980	4980	0
463	20240813	132300	747000	4980	4980	4980	4980	0
464	20240813	132200	747000	4980	4980	4980	4980	0
465	20240813	132100	747000	4980	4980	4980	4980	0
466	20240813	132000	747000	4980	4980	4980	4980	0
467	20240813	131900	747000	4980	4980	4980	4980	0
468	20240813	131800	747000	4980	4980	4980	4980	0
469	20240813	131700	747000	4980	4980	4980	4980	0
470	20240813	131600	747000	4980	4980	4980	4980	0
471	20240813	131500	747000	4980	4980	4980	4980	0
472	20240813	131400	747000	4980	4980	4980	4980	0
473	20240813	131300	747000	4980	4980	4980	4980	0
474	20240813	131200	747000	4980	4980	4980	4980	0
475	20240813	131100	747000	4980	4980	4980	4980	0
476	20240813	131000	747000	4980	4980	4980	4980	0
477	20240813	130900	747000	4980	4980	4980	4980	0
478	20240813	130800	747000	4980	4980	4980	4980	0
479	20240813	130700	747000	4980	4980	4980	4980	0
480	20240813	130600	747000	4980	4980	4980	4980	0
481	20240813	130500	747000	4980	4980	4980	4980	0
482	20240813	130400	747000	4980	4980	4980	4980	0
483	20240813	130300	747000	4980	4980	4980	4980	0
484	20240813	130200	747000	4980	4980	4980	4980	0
485	20240813	130100	747000	4980	4980	4980	4980	0
486	20240813	130000	747000	4980	4980	4980	4980	0
487	20240813	125900	747000	4980	4980	4980	4980	0
488	20240813	125800	747000	4980	4980	4980	4980	0
489	20240813	125700	747000	4980	4980	4980	4980	0
490	20240813	125600	747000	4980	4980	4980	4980	0
491	20240813	125500	747000	4980	4980	4980	4980	0
492	20240813	125400	747000	4980	4980	4980	4980	0
493	20240813	125300	747000	4980	4980	4980	4980	0
494	20240813	125200	747000	4980	4980	4980	4980	0
495	20240813	125100	747000	4980	4980	4980	4980	0
496	20240813	125000	747000	4980	4980	4980	4980	0
497	20240813	124900	747000	4980	4980	4980	4980	0
498	20240813	124800	747000	4980	4980	4980	4980	0
499	20240813	124700	747000	4980	4980	4980	4980	0
500	20240813	124600	747000	4980	4980	4980	4980	0
501	20240813	124500	747000	4980	4980	4980	4980	0
502	20240813	124400	747000	4980	4980	4980	4980	0
503	20240813	124300	747000	4980	4980	4980	4980	0
504	20240813	124200	747000	4980	4980	4980	4980	0
505	20240813	124100	747000	4980	4980	4980	4980	0
506	20240813	124000	747000	4980	4980	4980	4980	0
507	20240813	123900	747000	4980	4980	4980	4980	0
508	20240813	123800	747000	4980	4980	4980	4980	0
509	20240813	123700	747000	4980	4980	4980	4980	0
510	20240813	123600	747000	4980	4980	4980	4980	0
511	20240813	123500	747000	4980	4980	4980	4980	0
512	20240813	123400	747000	4980	4980	4980	4980	0
513	20240813	123300	747000	4980	4980	4980	4980	0
514	20240813	123200	747000	4980	4980	4980	4980	0
515	20240813	123100	747000	4980	4980	4980	4980	0
516	20240813	123000	747000	4980	4980	4980	4980	0
517	20240813	122900	747000	4980	4980	4980	4980	0
518	20240813	122800	747000	4980	4980	4980	4980	0
519	20240813	122700	747000	4980	4980	4980	4980	0
520	20240813	122600	747000	4980	4980	4980	4980	0
521	20240813	122500	747000	4980	4980	4980	4980	0
522	20240813	122400	747000	4980	4980	4980	4980	0
523	20240813	122300	747000	4980	4980	4980	4980	0
524	20240813	122200	747000	4980	4980	4980	4980	0
525	20240813	122100	747000	4980	4980	4980	4980	0
526	20240813	122000	747000	4980	4980	4980	4980	0
527	20240813	121900	747000	4980	4980	4980	4980	0
528	20240813	121800	747000	4980	4980	4980	4980	0
529	20240813	121700	747000	4980	4980	4980	4980	0
530	20240813	121600	747000	4980	4980	4980	4980	0
531	20240813	121500	747000	4980	4980	4980	4980	0
532	20240813	121400	747000	4980	4980	4980	4980	0
533	20240813	121300	747000	4980	4980	4980	4980	0
534	20240813	121200	747000	4980	4980	4980	4980	0
535	20240813	121100	747000	4980	4980	4980	4980	0
536	20240813	121000	747000	4980	4980	4980	4980	0
537	20240813	120900	747000	4980	4980	4980	4980	0
538	20240813	120800	747000	4980	4980	4980	4980	0
539	20240813	120700	747000	4980	4980	4980	4980	0
540	20240813	120600	747000	4980	4980	4980	4980	0
541	20240813	120500	747000	4980	4980	4980	4980	0
542	20240813	120400	747000	4980	4980	4980	4980	0
543	20240813	120300	747000	4980	4980	4980	4980	0
544	20240813	120200	747000	4980	4980	4980	4980	0
545	20240813	120100	747000	4980	4980	4980	4980	0
546	20240813	120000	747000	4980	4980	4980	4980	0
547	20240813	115900	747000	4980	4980	4980	4980	0
548	20240813	115800	747000	4980	4980	4980	4980	0
549	20240813	115700	747000	4980	4980	4980	4980	0
550	20240813	115600	747000	4980	4980	4980	4980	0
551	20240813	115500	747000	4980	4980	4980	4980	0
552	20240813	115400	747000	4980	4980	4980	4980	0
553	20240813	115300	747000	4980	4980	4980	4980	0
554	20240813	115200	747000	4980	4980	4980	4980	0
555	20240813	115100	747000	4980	4980	4980	4980	0
556	20240813	115000	747000	4980	4980	4980	4980	0
557	20240813	114900	747000	4980	4980	4980	4980	0
558	20240813	114800	747000	4980	4980	4980	4980	0
559	20240813	114700	747000	4980	4980	4980	4980	0
560	20240813	114600	747000	4980	4980	4980	4980	0
561	20240813	114500	747000	4980	4980	4980	4980	0
562	20240813	114400	747000	4980	4980	4980	4980	0
563	20240813	114300	747000	4980	4980	4980	4980	0
564	20240813	114200	747000	4980	4980	4980	4980	0
565	20240813	114100	747000	4980	4980	4980	4980	0
566	20240813	114000	747000	4980	4980	4980	4980	0
567	20240813	113900	747000	4980	4980	4980	4980	0
568	20240813	113800	747000	4980	4980	4980	4980	0
569	20240813	113700	747000	4980	4980	4980	4980	0
570	20240813	113600	747000	4980	4980	4980	4980	0
571	20240813	113500	747000	4980	4980	4980	4980	0
572	20240813	113400	747000	4980	4980	4980	4980	0
573	20240813	113300	747000	4980	4980	4980	4980	0
574	20240813	113200	747000	4980	4980	4980	4980	0
575	20240813	113100	747000	4980	4980	4980	4980	0
576	20240813	113000	747000	4980	4980	4980	4980	0
577	20240813	112900	747000	4980	4980	4980	4980	0
578	20240813	112800	747000	4980	4980	4980	4980	0
579	20240813	112700	747000	4980	4980	4980	4980	0
580	20240813	112600	747000	4980	4980	4980	4980	0
581	20240813	112500	747000	4980	4980	4980	4980	0
582	20240813	112400	747000	4980	4980	4980	4980	0
583	20240813	112300	747000	4980	4980	4980	4980	0
584	20240813	112200	747000	4980	4980	4980	4980	0
585	20240813	112100	747000	4980	4980	4980	4980	0
586	20240813	112000	747000	4980	4980	4980	4980	0
587	20240813	111900	747000	4980	4980	4980	4980	0
588	20240813	111800	747000	4980	4980	4980	4980	0
589	20240813	111700	747000	4980	4980	4980	4980	0
590	20240813	111600	747000	4980	4980	4980	4980	0
591	20240813	111500	747000	4980	4980	4980	4980	0
592	20240813	111400	747000	4980	4980	4980	4980	0
593	20240813	111300	747000	4980	4980	4980	4980	0
594	20240813	111200	747000	4980	4980	4980	4980	0
595	20240813	111100	747000	4980	4980	4980	4980	0
596	20240813	111000	747000	4980	4980	4980	4980	0
597	20240813	110900	747000	4980	4980	4980	4980	0
598	20240813	110800	747000	4980	4980	4980	4980	0
599	20240813	110700	747000	4980	4980	4980	4980	0
600	20240813	110600	747000	4980	4980	4980	4980	0
601	20240813	110500	747000	4980	4980	4980	4980	0
602	20240813	110400	747000	4980	4980	4980	4980	0
603	20240813	110300	747000	4980	4980	4980	4980	0
604	20240813	110200	747000	4980	4980	4980	4980	0
605	20240813	110100	747000	4980	4980	4980	4980	0
606	20240813	110000	747000	4980	4980	4980	4980	0
607	20240813	105900	747000	4980	4980	4980	4980	0
608	20240813	105800	747000	4980	4980	4980	4980	0
609	20240813	105700	747000	4980	4980	4980	4980	0
610	20240813	105600	747000	4980	4980	4980	4980	0
611	20240813	105500	747000	4980	4980	4980	4980	0
612	20240813	105400	747000	4980	4980	4980	4980	0
613	20240813	105300	747000	4980	4980	4980	4980	0
614	20240813	105200	747000	4980	4980	4980	4980	0
615	20240813	105100	747000	4980	4980	4980	4980	0
616	20240813	105000	747000	4980	4980	4980	4980	0
617	20240813	104900	747000	4980	4980	4980	4980	0
618	20240813	104800	747000	4980	4980	4980	4980	0
619	20240813	104700	747000	4980	4980	4980	4980	0
620	20240813	104600	747000	4980	4980	4980	4980	0
621	20240813	104500	747000	4980	4980	4980	4980	0
622	20240813	104400	747000	4980	4980	4980	4980	0
623	20240813	104300	747000	4980	4980	4980	4980	0
624	20240813	104200	747000	4980	4980	4980	4980	0
625	20240813	104100	747000	4980	4980	4980	4980	0
626	20240813	104000	747000	4980	4980	4980	4980	0
627	20240813	103900	747000	4980	4980	4980	4980	0
628	20240813	103800	747000	4980	4980	4980	4980	0
629	20240813	103700	747000	4980	4980	4980	4980	0
630	20240813	103600	747000	4980	4980	4980	4980	0
631	20240813	103500	747000	4980	4980	4980	4980	0
632	20240813	103400	747000	4980	4980	4980	4980	0
633	20240813	103300	747000	4980	4980	4980	4980	0
634	20240813	103200	747000	4980	4980	4980	4980	0
635	20240813	103100	747000	4980	4980	4980	4980	0
636	20240813	103000	747000	4980	4980	4980	4980	0
637	20240813	102900	747000	4980	4980	4980	4980	0
638	20240813	102800	747000	4980	4980	4980	4980	0
639	20240813	102700	747000	4980	4980	4980	4980	0
640	20240813	102600	747000	4980	4980	4980	4980	0
641	20240813	102500	747000	4980	4980	4980	4980	0
642	20240813	102400	747000	4980	4980	4980	4980	0
643	20240813	102300	747000	4980	4980	4980	4980	0
644	20240813	102200	747000	4980	4980	4980	4980	0
645	20240813	102100	747000	4980	4980	4980	4980	0
646	20240813	102000	747000	4980	4980	4980	4980	0
647	20240813	101900	747000	4980	4980	4980	4980	0
648	20240813	101800	747000	4980	4980	4980	4980	0
649	20240813	101700	747000	4980	4980	4980	4980	0
650	20240813	101600	747000	4980	4980	4980	4980	0
651	20240813	101500	747000	4980	4980	4980	4980	0
652	20240813	101400	747000	4980	4980	4980	4980	0
653	20240813	101300	747000	4980	4980	4980	4980	0
654	20240813	101200	747000	4980	4980	4980	4980	0
655	20240813	101100	747000	4980	4980	4980	4980	0
656	20240813	101000	747000	4980	4980	4980	4980	0
657	20240813	100900	747000	4980	4980	4980	4980	0
658	20240813	100800	747000	4980	4980	4980	4980	0
659	20240813	100700	747000	4980	4980	4980	4980	0
660	20240813	100600	747000	4980	4980	4980	4980	0
661	20240813	100500	747000	4980	4980	4980	4980	0
662	20240813	100400	747000	4980	4980	4980	4980	0
663	20240813	100300	747000	4980	4980	4980	4980	0
664	20240813	100200	747000	4980	4980	4980	4980	0
665	20240813	100100	747000	4980	4980	4980	4980	0
666	20240813	100000	747000	4980	4980	4980	4980	0
667	20240813	095900	747000	4980	4980	4980	4980	0
668	20240813	095800	747000	4980	4980	4980	4980	0
669	20240813	095700	747000	4980	4980	4980	4980	0
670	20240813	095600	747000	4980	4980	4980	4980	0
671	20240813	095500	747000	4980	4980	4980	4980	0
672	20240813	095400	747000	4980	4980	4980	4980	0
673	20240813	095300	747000	4980	4980	4980	4980	0
674	20240813	095200	747000	4980	4980	4980	4980	0
675	20240813	095100	747000	4980	4980	4980	4980	0
676	20240813	095000	747000	4980	4980	4980	4980	0
677	20240813	094900	747000	4980	4980	4980	4980	0
678	20240813	094800	747000	4980	4980	4980	4980	0
679	20240813	094700	747000	4980	4980	4980	4980	0
680	20240813	094600	747000	4980	4980	4980	4980	0
681	20240813	094500	747000	4980	4980	4980	4980	0
682	20240813	094400	747000	4980	4980	4980	4980	0
683	20240813	094300	747000	4980	4980	4980	4980	0
684	20240813	094200	747000	4980	4980	4980	4980	0
685	20240813	094100	747000	4980	4980	4980	4980	0
686	20240813	094000	747000	4980	4980	4980	4980	0
687	20240813	093900	747000	4980	4980	4980	4980	0
688	20240813	093800	747000	4980	4980	4980	4980	0
689	20240813	093700	747000	4980	4980	4980	4980	0
690	20240813	093600	747000	4980	4980	4980	4980	0
691	20240813	093500	747000	4980	4980	4980	4980	0
692	20240813	093400	747000	4980	4980	4980	4980	0
693	20240813	093300	747000	4980	4980	4980	4980	0
694	20240813	093200	747000	4980	4980	4980	4980	0
695	20240813	093100	747000	4980	4980	4980	4980	0
696	20240813	093000	747000	4980	4980	4980	4980	0
697	20240813	092900	747000	4980	4980	4980	4980	0
698	20240813	092800	747000	4980	4980	4980	4980	0
699	20240813	092700	747000	4980	4980	4980	4980	0
700	20240813	092600	747000	4980	4980	4980	4980	0
701	20240813	092500	747000	4980	4980	4980	4980	0
702	20240813	092400	747000	4980	4980	4980	4980	0
703	20240813	092300	747000	4980	4980	4980	4980	0
704	20240813	092200	747000	4980	4980	4980	4980	0
705	20240813	092100	747000	4980	4980	4980	4980	0
706	20240813	092000	747000	4980	4980	4980	4980	0
707	20240813	091900	747000	4980	4980	4980	4980	0
708	20240813	091800	747000	4980	4980	4980	4980	0
709	20240813	091700	747000	4980	4980	4980	4980	0
710	20240813	091600	747000	4980	4980	4980	4980	0
711	20240813	091500	747000	4980	4980	4980	4980	0
712	20240813	091400	747000	4980	4980	4980	4980	0
713	20240813	091300	747000	4980	4980	4980	4980	0
714	20240813	091200	747000	4980	4980	4980	4980	150
715	20240813	091100	0	4980	4980	4980	4980	0
716	20240813	091000	0	4980	4980	4980	4980	0
717	20240813	090900	0	4980	4980	4980	4980	0
718	20240813	090800	0	4980	4980	4980	4980	0
719	20240813	090700	0	4980	4980	4980	4980	0
720	20240813	090600	0	4980	4980	4980	4980	0
721	20240813	090500	0	4980	4980	4980	4980	0
722	20240813	090400	0	4980	4980	4980	4980	0
723	20240813	090300	0	4980	4980	4980	4980	0
724	20240813	090200	0	4980	4980	4980	4980	0
725	20240813	090100	0	4980	4980	4980	4980	0
726	20240813	090000	0	4980	4980	4980	4980	0