KissMeData/422040/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	212600	190220765	2090	2090	2090	2090	45
3	20240816	212500	190220765	2090	2090	2090	2090	0
4	20240816	212400	190220765	2090	2090	2090	2090	0
5	20240816	212300	190220765	2090	2090	2090	2090	0
6	20240816	212200	190220765	2090	2090	2090	2090	0
7	20240816	212100	190220765	2090	2090	2090	2090	0
8	20240816	212000	190220765	2090	2090	2090	2090	0
9	20240816	211900	190220765	2090	2090	2090	2090	0
10	20240816	211800	190220765	2090	2090	2090	2090	0
11	20240816	211700	190220765	2090	2090	2090	2090	0
12	20240816	211600	190220765	2090	2090	2090	2090	0
13	20240816	211500	190220765	2090	2090	2090	2090	0
14	20240816	211400	190220765	2090	2090	2090	2090	0
15	20240816	211300	190220765	2090	2090	2090	2090	0
16	20240816	211200	190220765	2090	2090	2090	2090	0
17	20240816	211100	190220765	2090	2090	2090	2090	0
18	20240816	211000	190220765	2090	2090	2090	2090	0
19	20240816	210900	190220765	2090	2090	2090	2090	0
20	20240816	210800	190220765	2090	2090	2090	2090	0
21	20240816	210700	190220765	2090	2090	2090	2090	0
22	20240816	210600	190220765	2090	2090	2090	2090	0
23	20240816	210500	190220765	2090	2090	2090	2090	0
24	20240816	210400	190220765	2090	2090	2090	2090	0
25	20240816	210300	190220765	2090	2090	2090	2090	0
26	20240816	210200	190220765	2090	2090	2090	2090	0
27	20240816	210100	190220765	2090	2090	2090	2090	0
28	20240816	210000	190220765	2090	2090	2090	2090	0
29	20240816	205900	190220765	2090	2090	2090	2090	0
30	20240816	205800	190220765	2090	2090	2090	2090	0
31	20240816	205700	190220765	2090	2090	2090	2090	0
32	20240816	205600	190220765	2090	2090	2090	2090	45
33	20240816	205500	190220765	2090	2090	2090	2090	0
34	20240816	205400	190220765	2090	2090	2090	2090	0
35	20240816	205300	190220765	2090	2090	2090	2090	0
36	20240816	205200	190220765	2090	2090	2090	2090	0
37	20240816	205100	190220765	2090	2090	2090	2090	0
38	20240816	205000	190220765	2090	2090	2090	2090	0
39	20240816	204900	190220765	2090	2090	2090	2090	0
40	20240816	204800	190220765	2090	2090	2090	2090	0
41	20240816	204700	190220765	2090	2090	2090	2090	0
42	20240816	204600	190220765	2090	2090	2090	2090	0
43	20240816	204500	190220765	2090	2090	2090	2090	0
44	20240816	204400	190220765	2090	2090	2090	2090	0
45	20240816	204300	190220765	2090	2090	2090	2090	0
46	20240816	204200	190220765	2090	2090	2090	2090	0
47	20240816	204100	190220765	2090	2090	2090	2090	0
48	20240816	204000	190220765	2090	2090	2090	2090	0
49	20240816	203900	190220765	2090	2090	2090	2090	0
50	20240816	203800	190220765	2090	2090	2090	2090	0
51	20240816	203700	190220765	2090	2090	2090	2090	0
52	20240816	203600	190220765	2090	2090	2090	2090	0
53	20240816	203500	190220765	2090	2090	2090	2090	0
54	20240816	203400	190220765	2090	2090	2090	2090	0
55	20240816	203300	190220765	2090	2090	2090	2090	0
56	20240816	203200	190220765	2090	2090	2090	2090	0
57	20240816	203100	190220765	2090	2090	2090	2090	0
58	20240816	203000	190220765	2090	2090	2090	2090	0
59	20240816	202900	190220765	2090	2090	2090	2090	0
60	20240816	202800	190220765	2090	2090	2090	2090	0
61	20240816	202700	190220765	2090	2090	2090	2090	0
62	20240816	202600	190220765	2090	2090	2090	2090	45
63	20240816	202500	190220765	2090	2090	2090	2090	0
64	20240816	202400	190220765	2090	2090	2090	2090	0
65	20240816	202300	190220765	2090	2090	2090	2090	0
66	20240816	202200	190220765	2090	2090	2090	2090	0
67	20240816	202100	190220765	2090	2090	2090	2090	0
68	20240816	202000	190220765	2090	2090	2090	2090	0
69	20240816	201900	190220765	2090	2090	2090	2090	0
70	20240816	201800	190220765	2090	2090	2090	2090	0
71	20240816	201700	190220765	2090	2090	2090	2090	0
72	20240816	201600	190220765	2090	2090	2090	2090	0
73	20240816	201500	190220765	2090	2090	2090	2090	0
74	20240816	201400	190220765	2090	2090	2090	2090	0
75	20240816	201300	190220765	2090	2090	2090	2090	0
76	20240816	201200	190220765	2090	2090	2090	2090	0
77	20240816	201100	190220765	2090	2090	2090	2090	0
78	20240816	201000	190220765	2090	2090	2090	2090	0
79	20240816	200900	190220765	2090	2090	2090	2090	0
80	20240816	200800	190220765	2090	2090	2090	2090	0
81	20240816	200700	190220765	2090	2090	2090	2090	0
82	20240816	200600	190220765	2090	2090	2090	2090	0
83	20240816	200500	190220765	2090	2090	2090	2090	0
84	20240816	200400	190220765	2090	2090	2090	2090	0
85	20240816	200300	190220765	2090	2090	2090	2090	0
86	20240816	200200	190220765	2090	2090	2090	2090	0
87	20240816	200100	190220765	2090	2090	2090	2090	0
88	20240816	200000	190220765	2090	2090	2090	2090	0
89	20240816	195900	190220765	2090	2090	2090	2090	0
90	20240816	195800	190220765	2090	2090	2090	2090	0
91	20240816	195700	190220765	2090	2090	2090	2090	0
92	20240816	195600	190220765	2090	2090	2090	2090	45
93	20240816	195500	190220765	2090	2090	2090	2090	0
94	20240816	195400	190220765	2090	2090	2090	2090	0
95	20240816	195300	190220765	2090	2090	2090	2090	0
96	20240816	195200	190220765	2090	2090	2090	2090	0
97	20240816	195100	190220765	2090	2090	2090	2090	0
98	20240816	195000	190220765	2090	2090	2090	2090	0
99	20240816	194900	190220765	2090	2090	2090	2090	0
100	20240816	194800	190220765	2090	2090	2090	2090	0
101	20240816	194700	190220765	2090	2090	2090	2090	0
102	20240816	194600	190220765	2090	2090	2090	2090	0
103	20240816	194500	190220765	2090	2090	2090	2090	0
104	20240816	194400	190220765	2090	2090	2090	2090	0
105	20240816	194300	190220765	2090	2090	2090	2090	0
106	20240816	194200	190220765	2090	2090	2090	2090	0
107	20240816	194100	190220765	2090	2090	2090	2090	0
108	20240816	194000	190220765	2090	2090	2090	2090	0
109	20240816	193900	190220765	2090	2090	2090	2090	0
110	20240816	193800	190220765	2090	2090	2090	2090	0
111	20240816	193700	190220765	2090	2090	2090	2090	0
112	20240816	193600	190220765	2090	2090	2090	2090	0
113	20240816	193500	190220765	2090	2090	2090	2090	0
114	20240816	193400	190220765	2090	2090	2090	2090	0
115	20240816	193300	190220765	2090	2090	2090	2090	0
116	20240816	193200	190220765	2090	2090	2090	2090	0
117	20240816	193100	190220765	2090	2090	2090	2090	0
118	20240816	193000	190220765	2090	2090	2090	2090	0
119	20240816	192900	190220765	2090	2090	2090	2090	0
120	20240816	192800	190220765	2090	2090	2090	2090	0
121	20240816	192700	190220765	2090	2090	2090	2090	0
122	20240816	192600	190220765	2090	2090	2090	2090	45
123	20240816	192500	190220765	2090	2090	2090	2090	0
124	20240816	192400	190220765	2090	2090	2090	2090	0
125	20240816	192300	190220765	2090	2090	2090	2090	0
126	20240816	192200	190220765	2090	2090	2090	2090	0
127	20240816	192100	190220765	2090	2090	2090	2090	0
128	20240816	192000	190220765	2090	2090	2090	2090	0
129	20240816	191900	190220765	2090	2090	2090	2090	0
130	20240816	191800	190220765	2090	2090	2090	2090	0
131	20240816	191700	190220765	2090	2090	2090	2090	0
132	20240816	191600	190220765	2090	2090	2090	2090	0
133	20240816	191500	190220765	2090	2090	2090	2090	0
134	20240816	191400	190220765	2090	2090	2090	2090	0
135	20240816	191300	190220765	2090	2090	2090	2090	0
136	20240816	191200	190220765	2090	2090	2090	2090	0
137	20240816	191100	190220765	2090	2090	2090	2090	0
138	20240816	191000	190220765	2090	2090	2090	2090	0
139	20240816	190900	190220765	2090	2090	2090	2090	0
140	20240816	190800	190220765	2090	2090	2090	2090	0
141	20240816	190700	190220765	2090	2090	2090	2090	0
142	20240816	190600	190220765	2090	2090	2090	2090	0
143	20240816	190500	190220765	2090	2090	2090	2090	0
144	20240816	190400	190220765	2090	2090	2090	2090	0
145	20240816	190300	190220765	2090	2090	2090	2090	0
146	20240816	190200	190220765	2090	2090	2090	2090	0
147	20240816	190100	190220765	2090	2090	2090	2090	0
148	20240816	190000	190220765	2090	2090	2090	2090	0
149	20240816	185900	190220765	2090	2090	2090	2090	0
150	20240816	185800	190220765	2090	2090	2090	2090	0
151	20240816	185700	190220765	2090	2090	2090	2090	0
152	20240816	185600	190220765	2090	2090	2090	2090	45
153	20240816	185500	190220765	2090	2090	2090	2090	0
154	20240816	185400	190220765	2090	2090	2090	2090	0
155	20240816	185300	190220765	2090	2090	2090	2090	0
156	20240816	185200	190220765	2090	2090	2090	2090	0
157	20240816	185100	190220765	2090	2090	2090	2090	0
158	20240816	185000	190220765	2090	2090	2090	2090	0
159	20240816	184900	190220765	2090	2090	2090	2090	0
160	20240816	184800	190220765	2090	2090	2090	2090	0
161	20240816	184700	190220765	2090	2090	2090	2090	0
162	20240816	184600	190220765	2090	2090	2090	2090	0
163	20240816	184500	190220765	2090	2090	2090	2090	0
164	20240816	184400	190220765	2090	2090	2090	2090	0
165	20240816	184300	190220765	2090	2090	2090	2090	0
166	20240816	184200	190220765	2090	2090	2090	2090	0
167	20240816	184100	190220765	2090	2090	2090	2090	0
168	20240816	184000	190220765	2090	2090	2090	2090	0
169	20240816	183900	190220765	2090	2090	2090	2090	0
170	20240816	183800	190220765	2090	2090	2090	2090	0
171	20240816	183700	190220765	2090	2090	2090	2090	0
172	20240816	183600	190220765	2090	2090	2090	2090	0
173	20240816	183500	190220765	2090	2090	2090	2090	0
174	20240816	183400	190220765	2090	2090	2090	2090	0
175	20240816	183300	190220765	2090	2090	2090	2090	0
176	20240816	183200	190220765	2090	2090	2090	2090	0
177	20240816	183100	190220765	2090	2090	2090	2090	0
178	20240816	183000	190220765	2090	2090	2090	2090	0
179	20240816	182900	190220765	2090	2090	2090	2090	0
180	20240816	182800	190220765	2090	2090	2090	2090	0
181	20240816	182700	190220765	2090	2090	2090	2090	0
182	20240816	182600	190220765	2090	2090	2090	2090	45
183	20240816	182500	190220765	2090	2090	2090	2090	0
184	20240816	182400	190220765	2090	2090	2090	2090	0
185	20240816	182300	190220765	2090	2090	2090	2090	0
186	20240816	182200	190220765	2090	2090	2090	2090	0
187	20240816	182100	190220765	2090	2090	2090	2090	0
188	20240816	182000	190220765	2090	2090	2090	2090	0
189	20240816	181900	190220765	2090	2090	2090	2090	0
190	20240816	181800	190220765	2090	2090	2090	2090	0
191	20240816	181700	190220765	2090	2090	2090	2090	0
192	20240816	181600	190220765	2090	2090	2090	2090	0
193	20240816	181500	190220765	2090	2090	2090	2090	0
194	20240816	181400	190220765	2090	2090	2090	2090	0
195	20240816	181300	190220765	2090	2090	2090	2090	0
196	20240816	181200	190220765	2090	2090	2090	2090	0
197	20240816	181100	190220765	2090	2090	2090	2090	0
198	20240816	181000	190220765	2090	2090	2090	2090	0
199	20240816	180900	190220765	2090	2090	2090	2090	0
200	20240816	180800	190220765	2090	2090	2090	2090	0
201	20240816	180700	190220765	2090	2090	2090	2090	0
202	20240816	180600	190220765	2090	2090	2090	2090	0
203	20240816	180500	190220765	2090	2090	2090	2090	0
204	20240816	180400	190220765	2090	2090	2090	2090	0
205	20240816	180300	190220765	2090	2090	2090	2090	0
206	20240816	180200	190220765	2090	2090	2090	2090	0
207	20240816	180100	190220765	2090	2090	2090	2090	0
208	20240816	180000	190220765	2090	2090	2090	2090	0
209	20240816	175900	190220765	2090	2090	2090	2090	0
210	20240816	175800	190220765	2090	2090	2090	2090	0
211	20240816	175700	190220765	2090	2090	2090	2090	0
212	20240816	175600	190220765	2090	2090	2090	2090	45
213	20240816	175500	190220765	2090	2090	2090	2090	0
214	20240816	175400	190220765	2090	2090	2090	2090	0
215	20240816	175300	190220765	2090	2090	2090	2090	0
216	20240816	175200	190220765	2090	2090	2090	2090	0
217	20240816	175100	190220765	2090	2090	2090	2090	0
218	20240816	175000	190220765	2090	2090	2090	2090	0
219	20240816	174900	190220765	2090	2090	2090	2090	0
220	20240816	174800	190220765	2090	2090	2090	2090	0
221	20240816	174700	190220765	2090	2090	2090	2090	0
222	20240816	174600	190220765	2090	2090	2090	2090	0
223	20240816	174500	190220765	2090	2090	2090	2090	0
224	20240816	174400	190220765	2090	2090	2090	2090	0
225	20240816	174300	190220765	2090	2090	2090	2090	0
226	20240816	174200	190220765	2090	2090	2090	2090	0
227	20240816	174100	190220765	2090	2090	2090	2090	0
228	20240816	174000	190220765	2090	2090	2090	2090	0
229	20240816	173900	190220765	2090	2090	2090	2090	0
230	20240816	173800	190220765	2090	2090	2090	2090	0
231	20240816	173700	190220765	2090	2090	2090	2090	0
232	20240816	173600	190220765	2090	2090	2090	2090	0
233	20240816	173500	190220765	2090	2090	2090	2090	0
234	20240816	173400	190220765	2090	2090	2090	2090	0
235	20240816	173300	190220765	2090	2090	2090	2090	0
236	20240816	173200	190220765	2090	2090	2090	2090	0
237	20240816	173100	190220765	2090	2090	2090	2090	0
238	20240816	173000	190220765	2090	2090	2090	2090	0
239	20240816	172900	190220765	2090	2090	2090	2090	0
240	20240816	172800	190220765	2090	2090	2090	2090	0
241	20240816	172700	190220765	2090	2090	2090	2090	0
242	20240816	172600	190220765	2090	2090	2090	2090	45
243	20240816	172500	190220765	2090	2090	2090	2090	0
244	20240816	172400	190220765	2090	2090	2090	2090	0
245	20240816	172300	190220765	2090	2090	2090	2090	0
246	20240816	172200	190220765	2090	2090	2090	2090	0
247	20240816	172100	190220765	2090	2090	2090	2090	0
248	20240816	172000	190220765	2090	2090	2090	2090	0
249	20240816	171900	190220765	2090	2090	2090	2090	0
250	20240816	171800	190220765	2090	2090	2090	2090	0
251	20240816	171700	190220765	2090	2090	2090	2090	0
252	20240816	171600	190220765	2090	2090	2090	2090	0
253	20240816	171500	190220765	2090	2090	2090	2090	0
254	20240816	171400	190220765	2090	2090	2090	2090	0
255	20240816	171300	190220765	2090	2090	2090	2090	0
256	20240816	171200	190220765	2090	2090	2090	2090	0
257	20240816	171100	190220765	2090	2090	2090	2090	0
258	20240816	171000	190220765	2090	2090	2090	2090	0
259	20240816	170900	190220765	2090	2090	2090	2090	0
260	20240816	170800	190220765	2090	2090	2090	2090	0
261	20240816	170700	190220765	2090	2090	2090	2090	0
262	20240816	170600	190220765	2090	2090	2090	2090	0
263	20240816	170500	190220765	2090	2090	2090	2090	0
264	20240816	170400	190220765	2090	2090	2090	2090	0
265	20240816	170300	190220765	2090	2090	2090	2090	0
266	20240816	170200	190220765	2090	2090	2090	2090	0
267	20240816	170100	190220765	2090	2090	2090	2090	0
268	20240816	170000	190220765	2090	2090	2090	2090	0
269	20240816	165900	190220765	2090	2090	2090	2090	0
270	20240816	165800	190220765	2090	2090	2090	2090	0
271	20240816	165700	190220765	2090	2090	2090	2090	0
272	20240816	165600	190220765	2090	2090	2090	2090	45
273	20240816	165500	190220765	2090	2090	2090	2090	0
274	20240816	165400	190220765	2090	2090	2090	2090	0
275	20240816	165300	190220765	2090	2090	2090	2090	0
276	20240816	165200	190220765	2090	2090	2090	2090	0
277	20240816	165100	190220765	2090	2090	2090	2090	0
278	20240816	165000	190220765	2090	2090	2090	2090	0
279	20240816	164900	190220765	2090	2090	2090	2090	0
280	20240816	164800	190220765	2090	2090	2090	2090	0
281	20240816	164700	190220765	2090	2090	2090	2090	0
282	20240816	164600	190220765	2090	2090	2090	2090	0
283	20240816	164500	190220765	2090	2090	2090	2090	0
284	20240816	164400	190220765	2090	2090	2090	2090	0
285	20240816	164300	190220765	2090	2090	2090	2090	0
286	20240816	164200	190220765	2090	2090	2090	2090	0
287	20240816	164100	190220765	2090	2090	2090	2090	0
288	20240816	164000	190220765	2090	2090	2090	2090	0
289	20240816	163900	190220765	2090	2090	2090	2090	0
290	20240816	163800	190220765	2090	2090	2090	2090	0
291	20240816	163700	190220765	2090	2090	2090	2090	0
292	20240816	163600	190220765	2090	2090	2090	2090	0
293	20240816	163500	190220765	2090	2090	2090	2090	0
294	20240816	163400	190220765	2090	2090	2090	2090	0
295	20240816	163300	190220765	2090	2090	2090	2090	0
296	20240816	163200	190220765	2090	2090	2090	2090	0
297	20240816	163100	190220765	2090	2090	2090	2090	0
298	20240816	163000	190220765	2090	2090	2090	2090	0
299	20240816	162900	190220765	2090	2090	2090	2090	0
300	20240816	162800	190220765	2090	2090	2090	2090	0
301	20240816	162700	190220765	2090	2090	2090	2090	0
302	20240816	162600	190220765	2090	2090	2090	2090	45
303	20240816	162500	190220765	2090	2090	2090	2090	0
304	20240816	162400	190220765	2090	2090	2090	2090	0
305	20240816	162300	190220765	2090	2090	2090	2090	0
306	20240816	162200	190220765	2090	2090	2090	2090	0
307	20240816	162100	190220765	2090	2090	2090	2090	0
308	20240816	162000	190220765	2090	2090	2090	2090	0
309	20240816	161900	190220765	2090	2090	2090	2090	0
310	20240816	161800	190220765	2090	2090	2090	2090	0
311	20240816	161700	190220765	2090	2090	2090	2090	0
312	20240816	161600	190220765	2090	2090	2090	2090	0
313	20240816	161500	190220765	2090	2090	2090	2090	0
314	20240816	161400	190220765	2090	2090	2090	2090	0
315	20240816	161300	190220765	2090	2090	2090	2090	0
316	20240816	161200	190220765	2090	2090	2090	2090	0
317	20240816	161100	190220765	2090	2090	2090	2090	0
318	20240816	161000	190220765	2090	2090	2090	2090	0
319	20240816	160900	190220765	2090	2090	2090	2090	0
320	20240816	160800	190220765	2090	2090	2090	2090	0
321	20240816	160700	190220765	2090	2090	2090	2090	0
322	20240816	160600	190220765	2090	2090	2090	2090	0
323	20240816	160500	190220765	2090	2090	2090	2090	0
324	20240816	160400	190220765	2090	2090	2090	2090	0
325	20240816	160300	190220765	2090	2090	2090	2090	0
326	20240816	160200	190220765	2090	2090	2090	2090	0
327	20240816	160100	190220765	2090	2090	2090	2090	0
328	20240816	160000	190220765	2090	2090	2090	2090	0
329	20240816	155900	190220765	2090	2090	2090	2090	0
330	20240816	155800	190220765	2090	2090	2090	2090	0
331	20240816	155700	190220765	2090	2090	2090	2090	0
332	20240816	155600	190220765	2090	2090	2090	2090	45
333	20240816	155500	190220765	2090	2090	2090	2090	0
334	20240816	155400	190220765	2090	2090	2090	2090	0
335	20240816	155300	190220765	2090	2090	2090	2090	0
336	20240816	155200	190220765	2090	2090	2090	2090	0
337	20240816	155100	190220765	2090	2090	2090	2090	0
338	20240816	155000	190220765	2090	2090	2090	2090	0
339	20240816	154900	190220765	2090	2090	2090	2090	0
340	20240816	154800	190220765	2090	2090	2090	2090	0
341	20240816	154700	190220765	2090	2090	2090	2090	0
342	20240816	154600	190220765	2090	2090	2090	2090	0
343	20240816	154500	190220765	2090	2090	2090	2090	0
344	20240816	154400	190220765	2090	2090	2090	2090	0
345	20240816	154300	190220765	2090	2090	2090	2090	0
346	20240816	154200	190220765	2090	2090	2090	2090	0
347	20240816	154100	190220765	2090	2090	2090	2090	0
348	20240816	154000	190220765	2090	2090	2090	2090	0
349	20240816	153900	190220765	2090	2090	2090	2090	0
350	20240816	153800	190220765	2090	2090	2090	2090	0
351	20240816	153700	190220765	2090	2090	2090	2090	0
352	20240816	153600	190220765	2090	2090	2090	2090	0
353	20240816	153500	190220765	2090	2090	2090	2090	0
354	20240816	153400	190220765	2090	2090	2090	2090	0
355	20240816	153300	190220765	2090	2090	2090	2090	0
356	20240816	153200	190220765	2090	2090	2090	2090	0
357	20240816	153100	190220765	2090	2090	2090	2090	0
358	20240816	153000	190220765	2090	2090	2090	2090	45
359	20240816	152900	190126715	2090	2090	2090	2090	0
360	20240816	152800	190126715	2090	2090	2090	2090	0
361	20240816	152700	190126715	2090	2090	2090	2090	0
362	20240816	152600	190126715	2090	2090	2090	2090	0
363	20240816	152500	190126715	2090	2090	2090	2090	0
364	20240816	152400	190126715	2090	2090	2090	2090	0
365	20240816	152300	190126715	2090	2090	2090	2090	0
366	20240816	152200	190126715	2090	2090	2090	2090	0
367	20240816	152100	190126715	2090	2090	2090	2090	0
368	20240816	152000	190126715	2090	2090	2090	2090	0
369	20240816	151900	190126715	2090	2090	2090	2090	0
370	20240816	151800	190126715	2090	2090	2090	2090	0
371	20240816	151700	190126715	2090	2090	2090	2090	0
372	20240816	151600	190126715	2090	2090	2090	2090	0
373	20240816	151500	190126715	2090	2090	2090	2090	0
374	20240816	151400	190126715	2090	2090	2090	2090	0
375	20240816	151300	190126715	2090	2090	2090	2090	0
376	20240816	151200	190126715	2090	2090	2090	2090	0
377	20240816	151100	190126715	2090	2090	2090	2090	0
378	20240816	151000	190126715	2090	2090	2090	2090	0
379	20240816	150900	190126715	2090	2090	2090	2090	0
380	20240816	150800	190126715	2090	2090	2090	2090	0
381	20240816	150700	190126715	2090	2090	2090	2090	0
382	20240816	150600	190126715	2090	2090	2090	2090	0
383	20240816	150500	190126715	2090	2090	2090	2090	0
384	20240816	150400	190126715	2090	2090	2090	2090	0
385	20240816	150300	190126715	2090	2090	2090	2090	0
386	20240816	150200	190126715	2090	2090	2090	2090	0
387	20240816	150100	190126715	2090	2090	2090	2090	0
388	20240816	150000	190126715	2090	2090	2090	2090	0
389	20240816	145900	190126715	2090	2090	2090	2090	0
390	20240816	145800	190126715	2090	2090	2090	2090	0
391	20240816	145700	190126715	2090	2090	2090	2090	0
392	20240816	145600	190126715	2090	2090	2090	2090	0
393	20240816	145500	190126715	2090	2090	2090	2090	0
394	20240816	145400	190126715	2090	2090	2090	2090	0
395	20240816	145300	190126715	2090	2090	2090	2090	0
396	20240816	145200	190126715	2090	2090	2090	2090	0
397	20240816	145100	190126715	2090	2090	2090	2090	0
398	20240816	145000	190126715	2090	2090	2090	2090	0
399	20240816	144900	190126715	2090	2090	2090	2090	0
400	20240816	144800	190126715	2090	2090	2090	2090	0
401	20240816	144700	190126715	2090	2090	2090	2090	0
402	20240816	144600	190126715	2090	2090	2090	2090	0
403	20240816	144500	190126715	2090	2095	2095	2090	25
404	20240816	144400	190074440	2095	2095	2095	2095	10000
405	20240816	144300	169124440	2100	2100	2100	2100	0
406	20240816	144200	169124440	2100	2100	2100	2100	0
407	20240816	144100	169124440	2100	2100	2100	2100	0
408	20240816	144000	169124440	2100	2100	2100	2100	0
409	20240816	143900	169124440	2100	2100	2100	2100	0
410	20240816	143800	169124440	2100	2100	2100	2100	0
411	20240816	143700	169124440	2100	2100	2100	2100	0
412	20240816	143600	169124440	2100	2100	2100	2100	0
413	20240816	143500	169124440	2100	2100	2100	2100	0
414	20240816	143400	169124440	2100	2100	2100	2100	0
415	20240816	143300	169124440	2100	2100	2100	2100	0
416	20240816	143200	169124440	2100	2100	2100	2100	0
417	20240816	143100	169124440	2100	2100	2100	2100	0
418	20240816	143000	169124440	2100	2100	2100	2100	0
419	20240816	142900	169124440	2100	2100	2100	2100	0
420	20240816	142800	169124440	2100	2100	2100	2100	0
421	20240816	142700	169124440	2100	2100	2100	2100	0
422	20240816	142600	169124440	2100	2100	2100	2100	0
423	20240816	142500	169124440	2100	2100	2100	2100	0
424	20240816	142400	169124440	2100	2100	2100	2100	0
425	20240816	142300	169124440	2100	2100	2100	2100	0
426	20240816	142200	169124440	2100	2100	2100	2100	0
427	20240816	142100	169124440	2100	2100	2100	2100	0
428	20240816	142000	169124440	2100	2100	2100	2100	0
429	20240816	141900	169124440	2100	2100	2100	2100	0
430	20240816	141800	169124440	2100	2100	2100	2100	0
431	20240816	141700	169124440	2100	2100	2100	2100	0
432	20240816	141600	169124440	2100	2100	2100	2100	0
433	20240816	141500	169124440	2100	2100	2100	2100	0
434	20240816	141400	169124440	2100	2100	2100	2100	0
435	20240816	141300	169124440	2100	2100	2100	2100	0
436	20240816	141200	169124440	2100	2100	2100	2100	0
437	20240816	141100	169124440	2100	2100	2100	2100	0
438	20240816	141000	169124440	2100	2100	2100	2100	0
439	20240816	140900	169124440	2100	2100	2100	2100	10
440	20240816	140800	169103440	2100	2100	2100	2100	0
441	20240816	140700	169103440	2100	2100	2100	2100	0
442	20240816	140600	169103440	2100	2100	2100	2100	0
443	20240816	140500	169103440	2100	2100	2100	2100	0
444	20240816	140400	169103440	2100	2100	2100	2100	0
445	20240816	140300	169103440	2100	2100	2100	2100	0
446	20240816	140200	169103440	2100	2100	2100	2100	0
447	20240816	140100	169103440	2100	2100	2100	2100	0
448	20240816	140000	169103440	2100	2100	2100	2100	0
449	20240816	135900	169103440	2100	2100	2100	2100	1971
450	20240816	135800	164964340	2100	2100	2100	2100	0
451	20240816	135700	164964340	2100	2100	2100	2100	0
452	20240816	135600	164964340	2100	2100	2100	2100	0
453	20240816	135500	164964340	2100	2100	2100	2100	0
454	20240816	135400	164964340	2100	2100	2100	2100	0
455	20240816	135300	164964340	2100	2100	2100	2100	0
456	20240816	135200	164964340	2100	2100	2100	2100	0
457	20240816	135100	164964340	2100	2100	2100	2100	0
458	20240816	135000	164964340	2100	2100	2100	2100	0
459	20240816	134900	164964340	2100	2100	2100	2100	0
460	20240816	134800	164964340	2100	2100	2100	2100	0
461	20240816	134700	164964340	2100	2100	2100	2100	0
462	20240816	134600	164964340	2100	2100	2100	2100	0
463	20240816	134500	164964340	2100	2100	2100	2100	25
464	20240816	134400	164911840	2100	2100	2100	2100	0
465	20240816	134300	164911840	2100	2100	2100	2100	0
466	20240816	134200	164911840	2100	2100	2100	2100	0
467	20240816	134100	164911840	2100	2100	2100	2100	0
468	20240816	134000	164911840	2100	2100	2100	2100	0
469	20240816	133900	164911840	2100	2100	2100	2100	0
470	20240816	133800	164911840	2100	2100	2100	2100	0
471	20240816	133700	164911840	2100	2100	2100	2100	0
472	20240816	133600	164911840	2100	2100	2100	2100	0
473	20240816	133500	164911840	2100	2100	2100	2100	0
474	20240816	133400	164911840	2100	2100	2100	2100	0
475	20240816	133300	164911840	2100	2100	2100	2100	0
476	20240816	133200	164911840	2100	2100	2100	2100	0
477	20240816	133100	164911840	2100	2100	2100	2100	1704
478	20240816	133000	161333440	2100	2100	2100	2100	0
479	20240816	132900	161333440	2100	2100	2100	2100	1297
480	20240816	132800	158609740	2100	2100	2100	2100	0
481	20240816	132700	158609740	2100	2100	2100	2100	1500
482	20240816	132600	155459740	2100	2100	2100	2100	0
483	20240816	132500	155459740	2100	2100	2100	2100	0
484	20240816	132400	155459740	2100	2100	2100	2100	0
485	20240816	132300	155459740	2100	2100	2100	2100	0
486	20240816	132200	155459740	2100	2100	2100	2100	0
487	20240816	132100	155459740	2100	2100	2100	2100	0
488	20240816	132000	155459740	2100	2100	2100	2100	0
489	20240816	131900	155459740	2100	2100	2100	2100	0
490	20240816	131800	155459740	2100	2100	2100	2100	103
491	20240816	131700	155243440	2100	2100	2100	2100	0
492	20240816	131600	155243440	2100	2100	2100	2100	0
493	20240816	131500	155243440	2100	2100	2100	2100	0
494	20240816	131400	155243440	2100	2100	2100	2100	0
495	20240816	131300	155243440	2100	2100	2100	2100	0
496	20240816	131200	155243440	2100	2100	2100	2100	0
497	20240816	131100	155243440	2100	2100	2100	2100	0
498	20240816	131000	155243440	2100	2100	2100	2100	0
499	20240816	130900	155243440	2100	2100	2100	2100	0
500	20240816	130800	155243440	2100	2100	2100	2100	0
501	20240816	130700	155243440	2100	2100	2100	2100	0
502	20240816	130600	155243440	2100	2100	2100	2100	0
503	20240816	130500	155243440	2100	2100	2100	2100	0
504	20240816	130400	155243440	2100	2100	2100	2100	0
505	20240816	130300	155243440	2100	2100	2100	2100	0
506	20240816	130200	155243440	2100	2100	2100	2100	0
507	20240816	130100	155243440	2100	2100	2100	2100	0
508	20240816	130000	155243440	2100	2100	2100	2100	0
509	20240816	125900	155243440	2100	2100	2100	2100	0
510	20240816	125800	155243440	2100	2100	2100	2100	0
511	20240816	125700	155243440	2100	2100	2100	2100	0
512	20240816	125600	155243440	2100	2100	2100	2100	0
513	20240816	125500	155243440	2100	2100	2100	2100	0
514	20240816	125400	155243440	2100	2100	2100	2100	0
515	20240816	125300	155243440	2100	2100	2100	2100	0
516	20240816	125200	155243440	2100	2100	2100	2100	0
517	20240816	125100	155243440	2100	2100	2100	2100	0
518	20240816	125000	155243440	2100	2100	2100	2100	0
519	20240816	124900	155243440	2100	2100	2100	2100	0
520	20240816	124800	155243440	2100	2100	2100	2100	0
521	20240816	124700	155243440	2100	2100	2100	2100	0
522	20240816	124600	155243440	2100	2100	2100	2100	0
523	20240816	124500	155243440	2100	2100	2100	2100	0
524	20240816	124400	155243440	2100	2100	2100	2100	0
525	20240816	124300	155243440	2100	2100	2100	2100	0
526	20240816	124200	155243440	2100	2100	2100	2100	0
527	20240816	124100	155243440	2100	2100	2100	2100	0
528	20240816	124000	155243440	2100	2100	2100	2100	0
529	20240816	123900	155243440	2100	2100	2100	2100	0
530	20240816	123800	155243440	2100	2100	2100	2100	0
531	20240816	123700	155243440	2100	2100	2100	2100	0
532	20240816	123600	155243440	2100	2100	2100	2100	0
533	20240816	123500	155243440	2100	2100	2100	2100	0
534	20240816	123400	155243440	2100	2100	2100	2100	0
535	20240816	123300	155243440	2100	2100	2100	2100	0
536	20240816	123200	155243440	2100	2100	2100	2100	48
537	20240816	123100	155142640	2100	2100	2100	2100	0
538	20240816	123000	155142640	2100	2100	2100	2100	0
539	20240816	122900	155142640	2100	2100	2100	2100	0
540	20240816	122800	155142640	2100	2100	2100	2100	0
541	20240816	122700	155142640	2100	2100	2100	2100	0
542	20240816	122600	155142640	2100	2100	2100	2100	0
543	20240816	122500	155142640	2100	2100	2100	2100	0
544	20240816	122400	155142640	2100	2100	2100	2100	0
545	20240816	122300	155142640	2100	2100	2100	2100	0
546	20240816	122200	155142640	2100	2100	2100	2100	0
547	20240816	122100	155142640	2100	2100	2100	2100	0
548	20240816	122000	155142640	2100	2100	2100	2100	0
549	20240816	121900	155142640	2100	2100	2100	2100	0
550	20240816	121800	155142640	2100	2100	2100	2100	0
551	20240816	121700	155142640	2100	2100	2100	2100	0
552	20240816	121600	155142640	2100	2100	2100	2100	0
553	20240816	121500	155142640	2100	2100	2100	2100	0
554	20240816	121400	155142640	2100	2100	2100	2100	0
555	20240816	121300	155142640	2100	2100	2100	2100	0
556	20240816	121200	155142640	2100	2100	2100	2100	0
557	20240816	121100	155142640	2100	2100	2100	2100	0
558	20240816	121000	155142640	2100	2100	2100	2100	0
559	20240816	120900	155142640	2100	2100	2100	2100	0
560	20240816	120800	155142640	2100	2100	2100	2100	0
561	20240816	120700	155142640	2100	2100	2100	2100	0
562	20240816	120600	155142640	2100	2100	2100	2100	0
563	20240816	120500	155142640	2100	2100	2100	2100	0
564	20240816	120400	155142640	2100	2100	2100	2100	0
565	20240816	120300	155142640	2100	2100	2100	2100	0
566	20240816	120200	155142640	2100	2100	2100	2100	0
567	20240816	120100	155142640	2100	2100	2100	2100	0
568	20240816	120000	155142640	2100	2100	2100	2100	0
569	20240816	115900	155142640	2100	2100	2100	2100	0
570	20240816	115800	155142640	2100	2100	2100	2100	0
571	20240816	115700	155142640	2100	2100	2100	2100	0
572	20240816	115600	155142640	2100	2100	2100	2100	0
573	20240816	115500	155142640	2100	2100	2100	2100	0
574	20240816	115400	155142640	2100	2100	2100	2100	0
575	20240816	115300	155142640	2100	2100	2100	2100	0
576	20240816	115200	155142640	2100	2100	2100	2100	0
577	20240816	115100	155142640	2100	2100	2100	2100	0
578	20240816	115000	155142640	2100	2100	2100	2100	0
579	20240816	114900	155142640	2100	2100	2100	2100	0
580	20240816	114800	155142640	2100	2100	2100	2100	0
581	20240816	114700	155142640	2100	2100	2100	2100	0
582	20240816	114600	155142640	2100	2100	2100	2100	0
583	20240816	114500	155142640	2100	2100	2100	2100	0
584	20240816	114400	155142640	2100	2100	2100	2100	0
585	20240816	114300	155142640	2100	2100	2100	2100	0
586	20240816	114200	155142640	2100	2100	2100	2100	0
587	20240816	114100	155142640	2100	2100	2100	2100	0
588	20240816	114000	155142640	2100	2100	2100	2100	0
589	20240816	113900	155142640	2100	2100	2100	2100	52
590	20240816	113800	155033440	2100	2100	2100	2100	0
591	20240816	113700	155033440	2100	2100	2100	2100	0
592	20240816	113600	155033440	2100	2100	2100	2100	0
593	20240816	113500	155033440	2100	2100	2100	2100	0
594	20240816	113400	155033440	2100	2100	2100	2100	0
595	20240816	113300	155033440	2100	2100	2100	2100	0
596	20240816	113200	155033440	2100	2100	2100	2100	0
597	20240816	113100	155033440	2100	2100	2100	2100	0
598	20240816	113000	155033440	2100	2100	2100	2100	0
599	20240816	112900	155033440	2100	2100	2100	2100	0
600	20240816	112800	155033440	2100	2100	2100	2100	0
601	20240816	112700	155033440	2100	2100	2100	2100	0
602	20240816	112600	155033440	2100	2100	2100	2100	0
603	20240816	112500	155033440	2100	2100	2100	2100	0
604	20240816	112400	155033440	2100	2100	2100	2100	0
605	20240816	112300	155033440	2100	2100	2100	2100	0
606	20240816	112200	155033440	2100	2100	2100	2100	0
607	20240816	112100	155033440	2100	2100	2100	2100	0
608	20240816	112000	155033440	2100	2100	2100	2100	0
609	20240816	111900	155033440	2100	2100	2100	2100	0
610	20240816	111800	155033440	2100	2100	2100	2100	0
611	20240816	111700	155033440	2100	2100	2100	2100	0
612	20240816	111600	155033440	2100	2100	2100	2100	0
613	20240816	111500	155033440	2100	2100	2100	2100	0
614	20240816	111400	155033440	2100	2100	2100	2100	0
615	20240816	111300	155033440	2100	2100	2100	2100	0
616	20240816	111200	155033440	2100	2100	2100	2100	0
617	20240816	111100	155033440	2100	2100	2100	2100	0
618	20240816	111000	155033440	2100	2100	2100	2100	0
619	20240816	110900	155033440	2100	2100	2100	2100	0
620	20240816	110800	155033440	2100	2100	2100	2100	0
621	20240816	110700	155033440	2100	2100	2100	2100	0
622	20240816	110600	155033440	2100	2100	2100	2100	0
623	20240816	110500	155033440	2100	2100	2100	2100	25200
624	20240816	110400	102113440	2100	2100	2100	2100	0
625	20240816	110300	102113440	2100	2100	2100	2100	0
626	20240816	110200	102113440	2100	2100	2100	2100	0
627	20240816	110100	102113440	2100	2100	2100	2100	0
628	20240816	110000	102113440	2100	2100	2100	2100	0
629	20240816	105900	102113440	2100	2100	2100	2100	0
630	20240816	105800	102113440	2100	2100	2100	2100	0
631	20240816	105700	102113440	2100	2100	2100	2100	0
632	20240816	105600	102113440	2100	2100	2100	2100	0
633	20240816	105500	102113440	2100	2100	2100	2100	0
634	20240816	105400	102113440	2100	2100	2100	2100	0
635	20240816	105300	102113440	2100	2100	2100	2100	21496
636	20240816	105200	56971840	2100	2100	2100	2100	3281
637	20240816	105100	50081740	2100	2100	2100	2100	0
638	20240816	105000	50081740	2100	2100	2100	2100	0
639	20240816	104900	50081740	2100	2100	2100	2100	0
640	20240816	104800	50081740	2100	2100	2100	2100	20
641	20240816	104700	50039740	2100	2100	2100	2100	0
642	20240816	104600	50039740	2100	2100	2100	2100	0
643	20240816	104500	50039740	2100	2100	2100	2100	0
644	20240816	104400	50039740	2100	2100	2100	2100	0
645	20240816	104300	50039740	2100	2100	2100	2100	0
646	20240816	104200	50039740	2100	2100	2100	2100	0
647	20240816	104100	50039740	2100	2100	2100	2100	0
648	20240816	104000	50039740	2100	2100	2100	2100	0
649	20240816	103900	50039740	2100	2100	2100	2100	0
650	20240816	103800	50039740	2100	2100	2100	2100	0
651	20240816	103700	50039740	2100	2100	2100	2100	0
652	20240816	103600	50039740	2100	2100	2100	2100	0
653	20240816	103500	50039740	2100	2100	2100	2100	0
654	20240816	103400	50039740	2100	2100	2100	2100	0
655	20240816	103300	50039740	2100	2100	2100	2100	0
656	20240816	103200	50039740	2100	2100	2100	2100	200
657	20240816	103100	49619740	2105	2105	2105	2105	0
658	20240816	103000	49619740	2105	2105	2105	2105	0
659	20240816	102900	49619740	2105	2105	2105	2105	0
660	20240816	102800	49619740	2105	2105	2105	2105	0
661	20240816	102700	49619740	2105	2105	2105	2105	0
662	20240816	102600	49619740	2105	2105	2105	2105	0
663	20240816	102500	49619740	2105	2105	2105	2105	0
664	20240816	102400	49619740	2105	2105	2105	2105	0
665	20240816	102300	49619740	2105	2105	2105	2105	0
666	20240816	102200	49619740	2105	2105	2105	2105	0
667	20240816	102100	49619740	2105	2105	2105	2105	0
668	20240816	102000	49619740	2105	2105	2105	2105	0
669	20240816	101900	49619740	2105	2105	2105	2105	0
670	20240816	101800	49619740	2105	2105	2105	2105	0
671	20240816	101700	49619740	2105	2105	2105	2105	0
672	20240816	101600	49619740	2105	2105	2105	2105	0
673	20240816	101500	49619740	2105	2105	2105	2105	0
674	20240816	101400	49619740	2105	2105	2105	2105	0
675	20240816	101300	49619740	2105	2105	2105	2105	17131
676	20240816	101200	13558985	2105	2105	2105	2105	0
677	20240816	101100	13558985	2105	2105	2105	2105	0
678	20240816	101000	13558985	2105	2105	2105	2105	0
679	20240816	100900	13558985	2105	2105	2105	2105	0
680	20240816	100800	13558985	2105	2105	2105	2105	45
681	20240816	100700	13464260	2105	2105	2105	2105	0
682	20240816	100600	13464260	2105	2105	2105	2105	0
683	20240816	100500	13464260	2105	2105	2105	2105	0
684	20240816	100400	13464260	2105	2105	2105	2105	0
685	20240816	100300	13464260	2105	2105	2105	2105	0
686	20240816	100200	13464260	2105	2105	2105	2105	0
687	20240816	100100	13464260	2105	2105	2105	2105	0
688	20240816	100000	13464260	2105	2105	2105	2105	0
689	20240816	095900	13464260	2105	2105	2105	2105	0
690	20240816	095800	13464260	2105	2105	2105	2105	0
691	20240816	095700	13464260	2105	2105	2105	2105	0
692	20240816	095600	13464260	2105	2105	2105	2105	300
693	20240816	095500	12832760	2105	2105	2105	2105	0
694	20240816	095400	12832760	2105	2105	2105	2105	0
695	20240816	095300	12832760	2105	2105	2105	2105	0
696	20240816	095200	12832760	2105	2105	2105	2105	28
697	20240816	095100	12773820	2105	2105	2105	2105	124
698	20240816	095000	12512800	2110	2110	2110	2110	0
699	20240816	094900	12512800	2110	2110	2110	2110	0
700	20240816	094800	12512800	2110	2110	2110	2110	4
701	20240816	094700	12504360	2110	2110	2110	2110	0
702	20240816	094600	12504360	2110	2110	2110	2110	0
703	20240816	094500	12504360	2110	2110	2110	2110	3500
704	20240816	094400	5119360	2105	2105	2105	2105	0
705	20240816	094300	5119360	2105	2105	2105	2105	0
706	20240816	094200	5119360	2105	2105	2105	2105	0
707	20240816	094100	5119360	2105	2105	2105	2105	0
708	20240816	094000	5119360	2105	2105	2105	2105	0
709	20240816	093900	5119360	2105	2105	2105	2105	0
710	20240816	093800	5119360	2105	2105	2105	2105	0
711	20240816	093700	5119360	2105	2105	2105	2105	0
712	20240816	093600	5119360	2105	2105	2105	2105	0
713	20240816	093500	5119360	2105	2105	2105	2105	2431
714	20240816	093400	2105	2105	2105	2105	2105	0
715	20240816	093300	2105	2105	2105	2105	2105	0
716	20240816	093200	2105	2105	2105	2105	2105	0
717	20240816	093100	2105	2105	2105	2105	2105	0
718	20240816	093000	2105	2105	2105	2105	2105	0
719	20240816	092900	2105	2105	2105	2105	2105	0
720	20240816	092800	2105	2105	2105	2105	2105	0
721	20240816	092700	2105	2105	2105	2105	2105	0
722	20240816	092600	2105	2105	2105	2105	2105	0
723	20240816	092500	2105	2105	2105	2105	2105	0
724	20240816	092400	2105	2105	2105	2105	2105	0
725	20240816	092300	2105	2105	2105	2105	2105	0
726	20240816	092200	2105	2105	2105	2105	2105	0
727	20240816	092100	2105	2105	2105	2105	2105	0
728	20240816	092000	2105	2105	2105	2105	2105	0
729	20240816	091900	2105	2105	2105	2105	2105	0
730	20240816	091800	2105	2105	2105	2105	2105	0
731	20240816	091700	2105	2105	2105	2105	2105	0
732	20240816	091600	2105	2105	2105	2105	2105	0
733	20240816	091500	2105	2105	2105	2105	2105	0
734	20240816	091400	2105	2105	2105	2105	2105	0
735	20240816	091300	2105	2105	2105	2105	2105	0
736	20240816	091200	2105	2105	2105	2105	2105	0
737	20240816	091100	2105	2105	2105	2105	2105	0
738	20240816	091000	2105	2105	2105	2105	2105	0
739	20240816	090900	2105	2105	2105	2105	2105	0
740	20240816	090800	2105	2105	2105	2105	2105	0
741	20240816	090700	2105	2105	2105	2105	2105	0
742	20240816	090600	2105	2105	2105	2105	2105	0
743	20240816	090500	2105	2105	2105	2105	2105	0
744	20240816	090400	2105	2105	2105	2105	2105	0
745	20240816	090300	2105	2105	2105	2105	2105	0
746	20240816	090200	2105	2105	2105	2105	2105	0
747	20240816	090100	2105	2105	2105	2105	2105	0
748	20240816	090000	2105	2105	2105	2105	2105	1