KissMeData/422040/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	212600	163420260	2090	2090	2090	2090	75
3	20240823	212500	163420260	2090	2090	2090	2090	0
4	20240823	212400	163420260	2090	2090	2090	2090	0
5	20240823	212300	163420260	2090	2090	2090	2090	0
6	20240823	212200	163420260	2090	2090	2090	2090	0
7	20240823	212100	163420260	2090	2090	2090	2090	0
8	20240823	212000	163420260	2090	2090	2090	2090	0
9	20240823	211900	163420260	2090	2090	2090	2090	0
10	20240823	211800	163420260	2090	2090	2090	2090	0
11	20240823	211700	163420260	2090	2090	2090	2090	0
12	20240823	211600	163420260	2090	2090	2090	2090	0
13	20240823	211500	163420260	2090	2090	2090	2090	0
14	20240823	211400	163420260	2090	2090	2090	2090	0
15	20240823	211300	163420260	2090	2090	2090	2090	0
16	20240823	211200	163420260	2090	2090	2090	2090	0
17	20240823	211100	163420260	2090	2090	2090	2090	0
18	20240823	211000	163420260	2090	2090	2090	2090	0
19	20240823	210900	163420260	2090	2090	2090	2090	0
20	20240823	210800	163420260	2090	2090	2090	2090	0
21	20240823	210700	163420260	2090	2090	2090	2090	0
22	20240823	210600	163420260	2090	2090	2090	2090	0
23	20240823	210500	163420260	2090	2090	2090	2090	0
24	20240823	210400	163420260	2090	2090	2090	2090	0
25	20240823	210300	163420260	2090	2090	2090	2090	0
26	20240823	210200	163420260	2090	2090	2090	2090	0
27	20240823	210100	163420260	2090	2090	2090	2090	0
28	20240823	210000	163420260	2090	2090	2090	2090	0
29	20240823	205900	163420260	2090	2090	2090	2090	0
30	20240823	205800	163420260	2090	2090	2090	2090	0
31	20240823	205700	163420260	2090	2090	2090	2090	0
32	20240823	205600	163420260	2090	2090	2090	2090	75
33	20240823	205500	163420260	2090	2090	2090	2090	0
34	20240823	205400	163420260	2090	2090	2090	2090	0
35	20240823	205300	163420260	2090	2090	2090	2090	0
36	20240823	205200	163420260	2090	2090	2090	2090	0
37	20240823	205100	163420260	2090	2090	2090	2090	0
38	20240823	205000	163420260	2090	2090	2090	2090	0
39	20240823	204900	163420260	2090	2090	2090	2090	0
40	20240823	204800	163420260	2090	2090	2090	2090	0
41	20240823	204700	163420260	2090	2090	2090	2090	0
42	20240823	204600	163420260	2090	2090	2090	2090	0
43	20240823	204500	163420260	2090	2090	2090	2090	0
44	20240823	204400	163420260	2090	2090	2090	2090	0
45	20240823	204300	163420260	2090	2090	2090	2090	0
46	20240823	204200	163420260	2090	2090	2090	2090	0
47	20240823	204100	163420260	2090	2090	2090	2090	0
48	20240823	204000	163420260	2090	2090	2090	2090	0
49	20240823	203900	163420260	2090	2090	2090	2090	0
50	20240823	203800	163420260	2090	2090	2090	2090	0
51	20240823	203700	163420260	2090	2090	2090	2090	0
52	20240823	203600	163420260	2090	2090	2090	2090	0
53	20240823	203500	163420260	2090	2090	2090	2090	0
54	20240823	203400	163420260	2090	2090	2090	2090	0
55	20240823	203300	163420260	2090	2090	2090	2090	0
56	20240823	203200	163420260	2090	2090	2090	2090	0
57	20240823	203100	163420260	2090	2090	2090	2090	0
58	20240823	203000	163420260	2090	2090	2090	2090	0
59	20240823	202900	163420260	2090	2090	2090	2090	0
60	20240823	202800	163420260	2090	2090	2090	2090	0
61	20240823	202700	163420260	2090	2090	2090	2090	0
62	20240823	202600	163420260	2090	2090	2090	2090	75
63	20240823	202500	163420260	2090	2090	2090	2090	0
64	20240823	202400	163420260	2090	2090	2090	2090	0
65	20240823	202300	163420260	2090	2090	2090	2090	0
66	20240823	202200	163420260	2090	2090	2090	2090	0
67	20240823	202100	163420260	2090	2090	2090	2090	0
68	20240823	202000	163420260	2090	2090	2090	2090	0
69	20240823	201900	163420260	2090	2090	2090	2090	0
70	20240823	201800	163420260	2090	2090	2090	2090	0
71	20240823	201700	163420260	2090	2090	2090	2090	0
72	20240823	201600	163420260	2090	2090	2090	2090	0
73	20240823	201500	163420260	2090	2090	2090	2090	0
74	20240823	201400	163420260	2090	2090	2090	2090	0
75	20240823	201300	163420260	2090	2090	2090	2090	0
76	20240823	201200	163420260	2090	2090	2090	2090	0
77	20240823	201100	163420260	2090	2090	2090	2090	0
78	20240823	201000	163420260	2090	2090	2090	2090	0
79	20240823	200900	163420260	2090	2090	2090	2090	0
80	20240823	200800	163420260	2090	2090	2090	2090	0
81	20240823	200700	163420260	2090	2090	2090	2090	0
82	20240823	200600	163420260	2090	2090	2090	2090	0
83	20240823	200500	163420260	2090	2090	2090	2090	0
84	20240823	200400	163420260	2090	2090	2090	2090	0
85	20240823	200300	163420260	2090	2090	2090	2090	0
86	20240823	200200	163420260	2090	2090	2090	2090	0
87	20240823	200100	163420260	2090	2090	2090	2090	0
88	20240823	200000	163420260	2090	2090	2090	2090	0
89	20240823	195900	163420260	2090	2090	2090	2090	0
90	20240823	195800	163420260	2090	2090	2090	2090	0
91	20240823	195700	163420260	2090	2090	2090	2090	0
92	20240823	195600	163420260	2090	2090	2090	2090	75
93	20240823	195500	163420260	2090	2090	2090	2090	0
94	20240823	195400	163420260	2090	2090	2090	2090	0
95	20240823	195300	163420260	2090	2090	2090	2090	0
96	20240823	195200	163420260	2090	2090	2090	2090	0
97	20240823	195100	163420260	2090	2090	2090	2090	0
98	20240823	195000	163420260	2090	2090	2090	2090	0
99	20240823	194900	163420260	2090	2090	2090	2090	0
100	20240823	194800	163420260	2090	2090	2090	2090	0
101	20240823	194700	163420260	2090	2090	2090	2090	0
102	20240823	194600	163420260	2090	2090	2090	2090	0
103	20240823	194500	163420260	2090	2090	2090	2090	0
104	20240823	194400	163420260	2090	2090	2090	2090	0
105	20240823	194300	163420260	2090	2090	2090	2090	0
106	20240823	194200	163420260	2090	2090	2090	2090	0
107	20240823	194100	163420260	2090	2090	2090	2090	0
108	20240823	194000	163420260	2090	2090	2090	2090	0
109	20240823	193900	163420260	2090	2090	2090	2090	0
110	20240823	193800	163420260	2090	2090	2090	2090	0
111	20240823	193700	163420260	2090	2090	2090	2090	0
112	20240823	193600	163420260	2090	2090	2090	2090	0
113	20240823	193500	163420260	2090	2090	2090	2090	0
114	20240823	193400	163420260	2090	2090	2090	2090	0
115	20240823	193300	163420260	2090	2090	2090	2090	0
116	20240823	193200	163420260	2090	2090	2090	2090	0
117	20240823	193100	163420260	2090	2090	2090	2090	0
118	20240823	193000	163420260	2090	2090	2090	2090	0
119	20240823	192900	163420260	2090	2090	2090	2090	0
120	20240823	192800	163420260	2090	2090	2090	2090	0
121	20240823	192700	163420260	2090	2090	2090	2090	0
122	20240823	192600	163420260	2090	2090	2090	2090	75
123	20240823	192500	163420260	2090	2090	2090	2090	0
124	20240823	192400	163420260	2090	2090	2090	2090	0
125	20240823	192300	163420260	2090	2090	2090	2090	0
126	20240823	192200	163420260	2090	2090	2090	2090	0
127	20240823	192100	163420260	2090	2090	2090	2090	0
128	20240823	192000	163420260	2090	2090	2090	2090	0
129	20240823	191900	163420260	2090	2090	2090	2090	0
130	20240823	191800	163420260	2090	2090	2090	2090	0
131	20240823	191700	163420260	2090	2090	2090	2090	0
132	20240823	191600	163420260	2090	2090	2090	2090	0
133	20240823	191500	163420260	2090	2090	2090	2090	0
134	20240823	191400	163420260	2090	2090	2090	2090	0
135	20240823	191300	163420260	2090	2090	2090	2090	0
136	20240823	191200	163420260	2090	2090	2090	2090	0
137	20240823	191100	163420260	2090	2090	2090	2090	0
138	20240823	191000	163420260	2090	2090	2090	2090	0
139	20240823	190900	163420260	2090	2090	2090	2090	0
140	20240823	190800	163420260	2090	2090	2090	2090	0
141	20240823	190700	163420260	2090	2090	2090	2090	0
142	20240823	190600	163420260	2090	2090	2090	2090	0
143	20240823	190500	163420260	2090	2090	2090	2090	0
144	20240823	190400	163420260	2090	2090	2090	2090	0
145	20240823	190300	163420260	2090	2090	2090	2090	0
146	20240823	190200	163420260	2090	2090	2090	2090	0
147	20240823	190100	163420260	2090	2090	2090	2090	0
148	20240823	190000	163420260	2090	2090	2090	2090	0
149	20240823	185900	163420260	2090	2090	2090	2090	0
150	20240823	185800	163420260	2090	2090	2090	2090	0
151	20240823	185700	163420260	2090	2090	2090	2090	0
152	20240823	185600	163420260	2090	2090	2090	2090	75
153	20240823	185500	163420260	2090	2090	2090	2090	0
154	20240823	185400	163420260	2090	2090	2090	2090	0
155	20240823	185300	163420260	2090	2090	2090	2090	0
156	20240823	185200	163420260	2090	2090	2090	2090	0
157	20240823	185100	163420260	2090	2090	2090	2090	0
158	20240823	185000	163420260	2090	2090	2090	2090	0
159	20240823	184900	163420260	2090	2090	2090	2090	0
160	20240823	184800	163420260	2090	2090	2090	2090	0
161	20240823	184700	163420260	2090	2090	2090	2090	0
162	20240823	184600	163420260	2090	2090	2090	2090	0
163	20240823	184500	163420260	2090	2090	2090	2090	0
164	20240823	184400	163420260	2090	2090	2090	2090	0
165	20240823	184300	163420260	2090	2090	2090	2090	0
166	20240823	184200	163420260	2090	2090	2090	2090	0
167	20240823	184100	163420260	2090	2090	2090	2090	0
168	20240823	184000	163420260	2090	2090	2090	2090	0
169	20240823	183900	163420260	2090	2090	2090	2090	0
170	20240823	183800	163420260	2090	2090	2090	2090	0
171	20240823	183700	163420260	2090	2090	2090	2090	0
172	20240823	183600	163420260	2090	2090	2090	2090	0
173	20240823	183500	163420260	2090	2090	2090	2090	0
174	20240823	183400	163420260	2090	2090	2090	2090	0
175	20240823	183300	163420260	2090	2090	2090	2090	0
176	20240823	183200	163420260	2090	2090	2090	2090	0
177	20240823	183100	163420260	2090	2090	2090	2090	0
178	20240823	183000	163420260	2090	2090	2090	2090	0
179	20240823	182900	163420260	2090	2090	2090	2090	0
180	20240823	182800	163420260	2090	2090	2090	2090	0
181	20240823	182700	163420260	2090	2090	2090	2090	0
182	20240823	182600	163420260	2090	2090	2090	2090	75
183	20240823	182500	163420260	2090	2090	2090	2090	0
184	20240823	182400	163420260	2090	2090	2090	2090	0
185	20240823	182300	163420260	2090	2090	2090	2090	0
186	20240823	182200	163420260	2090	2090	2090	2090	0
187	20240823	182100	163420260	2090	2090	2090	2090	0
188	20240823	182000	163420260	2090	2090	2090	2090	0
189	20240823	181900	163420260	2090	2090	2090	2090	0
190	20240823	181800	163420260	2090	2090	2090	2090	0
191	20240823	181700	163420260	2090	2090	2090	2090	0
192	20240823	181600	163420260	2090	2090	2090	2090	0
193	20240823	181500	163420260	2090	2090	2090	2090	0
194	20240823	181400	163420260	2090	2090	2090	2090	0
195	20240823	181300	163420260	2090	2090	2090	2090	0
196	20240823	181200	163420260	2090	2090	2090	2090	0
197	20240823	181100	163420260	2090	2090	2090	2090	0
198	20240823	181000	163420260	2090	2090	2090	2090	0
199	20240823	180900	163420260	2090	2090	2090	2090	0
200	20240823	180800	163420260	2090	2090	2090	2090	0
201	20240823	180700	163420260	2090	2090	2090	2090	0
202	20240823	180600	163420260	2090	2090	2090	2090	0
203	20240823	180500	163420260	2090	2090	2090	2090	0
204	20240823	180400	163420260	2090	2090	2090	2090	0
205	20240823	180300	163420260	2090	2090	2090	2090	0
206	20240823	180200	163420260	2090	2090	2090	2090	0
207	20240823	180100	163420260	2090	2090	2090	2090	0
208	20240823	180000	163420260	2090	2090	2090	2090	0
209	20240823	175900	163420260	2090	2090	2090	2090	0
210	20240823	175800	163420260	2090	2090	2090	2090	0
211	20240823	175700	163420260	2090	2090	2090	2090	0
212	20240823	175600	163420260	2090	2090	2090	2090	75
213	20240823	175500	163420260	2090	2090	2090	2090	0
214	20240823	175400	163420260	2090	2090	2090	2090	0
215	20240823	175300	163420260	2090	2090	2090	2090	0
216	20240823	175200	163420260	2090	2090	2090	2090	0
217	20240823	175100	163420260	2090	2090	2090	2090	0
218	20240823	175000	163420260	2090	2090	2090	2090	0
219	20240823	174900	163420260	2090	2090	2090	2090	0
220	20240823	174800	163420260	2090	2090	2090	2090	0
221	20240823	174700	163420260	2090	2090	2090	2090	0
222	20240823	174600	163420260	2090	2090	2090	2090	0
223	20240823	174500	163420260	2090	2090	2090	2090	0
224	20240823	174400	163420260	2090	2090	2090	2090	0
225	20240823	174300	163420260	2090	2090	2090	2090	0
226	20240823	174200	163420260	2090	2090	2090	2090	0
227	20240823	174100	163420260	2090	2090	2090	2090	0
228	20240823	174000	163420260	2090	2090	2090	2090	0
229	20240823	173900	163420260	2090	2090	2090	2090	0
230	20240823	173800	163420260	2090	2090	2090	2090	0
231	20240823	173700	163420260	2090	2090	2090	2090	0
232	20240823	173600	163420260	2090	2090	2090	2090	0
233	20240823	173500	163420260	2090	2090	2090	2090	0
234	20240823	173400	163420260	2090	2090	2090	2090	0
235	20240823	173300	163420260	2090	2090	2090	2090	0
236	20240823	173200	163420260	2090	2090	2090	2090	0
237	20240823	173100	163420260	2090	2090	2090	2090	0
238	20240823	173000	163420260	2090	2090	2090	2090	0
239	20240823	172900	163420260	2090	2090	2090	2090	0
240	20240823	172800	163420260	2090	2090	2090	2090	0
241	20240823	172700	163420260	2090	2090	2090	2090	0
242	20240823	172600	163420260	2090	2090	2090	2090	75
243	20240823	172500	163420260	2090	2090	2090	2090	0
244	20240823	172400	163420260	2090	2090	2090	2090	0
245	20240823	172300	163420260	2090	2090	2090	2090	0
246	20240823	172200	163420260	2090	2090	2090	2090	0
247	20240823	172100	163420260	2090	2090	2090	2090	0
248	20240823	172000	163420260	2090	2090	2090	2090	0
249	20240823	171900	163420260	2090	2090	2090	2090	0
250	20240823	171800	163420260	2090	2090	2090	2090	0
251	20240823	171700	163420260	2090	2090	2090	2090	0
252	20240823	171600	163420260	2090	2090	2090	2090	0
253	20240823	171500	163420260	2090	2090	2090	2090	0
254	20240823	171400	163420260	2090	2090	2090	2090	0
255	20240823	171300	163420260	2090	2090	2090	2090	0
256	20240823	171200	163420260	2090	2090	2090	2090	0
257	20240823	171100	163420260	2090	2090	2090	2090	0
258	20240823	171000	163420260	2090	2090	2090	2090	0
259	20240823	170900	163420260	2090	2090	2090	2090	0
260	20240823	170800	163420260	2090	2090	2090	2090	0
261	20240823	170700	163420260	2090	2090	2090	2090	0
262	20240823	170600	163420260	2090	2090	2090	2090	0
263	20240823	170500	163420260	2090	2090	2090	2090	0
264	20240823	170400	163420260	2090	2090	2090	2090	0
265	20240823	170300	163420260	2090	2090	2090	2090	0
266	20240823	170200	163420260	2090	2090	2090	2090	0
267	20240823	170100	163420260	2090	2090	2090	2090	0
268	20240823	170000	163420260	2090	2090	2090	2090	0
269	20240823	165900	163420260	2090	2090	2090	2090	0
270	20240823	165800	163420260	2090	2090	2090	2090	0
271	20240823	165700	163420260	2090	2090	2090	2090	0
272	20240823	165600	163420260	2090	2090	2090	2090	75
273	20240823	165500	163420260	2090	2090	2090	2090	0
274	20240823	165400	163420260	2090	2090	2090	2090	0
275	20240823	165300	163420260	2090	2090	2090	2090	0
276	20240823	165200	163420260	2090	2090	2090	2090	0
277	20240823	165100	163420260	2090	2090	2090	2090	0
278	20240823	165000	163420260	2090	2090	2090	2090	0
279	20240823	164900	163420260	2090	2090	2090	2090	0
280	20240823	164800	163420260	2090	2090	2090	2090	0
281	20240823	164700	163420260	2090	2090	2090	2090	0
282	20240823	164600	163420260	2090	2090	2090	2090	0
283	20240823	164500	163420260	2090	2090	2090	2090	0
284	20240823	164400	163420260	2090	2090	2090	2090	0
285	20240823	164300	163420260	2090	2090	2090	2090	0
286	20240823	164200	163420260	2090	2090	2090	2090	0
287	20240823	164100	163420260	2090	2090	2090	2090	0
288	20240823	164000	163420260	2090	2090	2090	2090	0
289	20240823	163900	163420260	2090	2090	2090	2090	0
290	20240823	163800	163420260	2090	2090	2090	2090	0
291	20240823	163700	163420260	2090	2090	2090	2090	0
292	20240823	163600	163420260	2090	2090	2090	2090	0
293	20240823	163500	163420260	2090	2090	2090	2090	0
294	20240823	163400	163420260	2090	2090	2090	2090	0
295	20240823	163300	163420260	2090	2090	2090	2090	0
296	20240823	163200	163420260	2090	2090	2090	2090	0
297	20240823	163100	163420260	2090	2090	2090	2090	0
298	20240823	163000	163420260	2090	2090	2090	2090	0
299	20240823	162900	163420260	2090	2090	2090	2090	0
300	20240823	162800	163420260	2090	2090	2090	2090	0
301	20240823	162700	163420260	2090	2090	2090	2090	0
302	20240823	162600	163420260	2090	2090	2090	2090	75
303	20240823	162500	163420260	2090	2090	2090	2090	0
304	20240823	162400	163420260	2090	2090	2090	2090	0
305	20240823	162300	163420260	2090	2090	2090	2090	0
306	20240823	162200	163420260	2090	2090	2090	2090	0
307	20240823	162100	163420260	2090	2090	2090	2090	0
308	20240823	162000	163420260	2090	2090	2090	2090	0
309	20240823	161900	163420260	2090	2090	2090	2090	0
310	20240823	161800	163420260	2090	2090	2090	2090	0
311	20240823	161700	163420260	2090	2090	2090	2090	0
312	20240823	161600	163420260	2090	2090	2090	2090	0
313	20240823	161500	163420260	2090	2090	2090	2090	0
314	20240823	161400	163420260	2090	2090	2090	2090	0
315	20240823	161300	163420260	2090	2090	2090	2090	0
316	20240823	161200	163420260	2090	2090	2090	2090	0
317	20240823	161100	163420260	2090	2090	2090	2090	0
318	20240823	161000	163420260	2090	2090	2090	2090	0
319	20240823	160900	163420260	2090	2090	2090	2090	0
320	20240823	160800	163420260	2090	2090	2090	2090	0
321	20240823	160700	163420260	2090	2090	2090	2090	0
322	20240823	160600	163420260	2090	2090	2090	2090	0
323	20240823	160500	163420260	2090	2090	2090	2090	0
324	20240823	160400	163420260	2090	2090	2090	2090	0
325	20240823	160300	163420260	2090	2090	2090	2090	0
326	20240823	160200	163420260	2090	2090	2090	2090	0
327	20240823	160100	163420260	2090	2090	2090	2090	0
328	20240823	160000	163420260	2090	2090	2090	2090	0
329	20240823	155900	163420260	2090	2090	2090	2090	0
330	20240823	155800	163420260	2090	2090	2090	2090	0
331	20240823	155700	163420260	2090	2090	2090	2090	0
332	20240823	155600	163420260	2090	2090	2090	2090	75
333	20240823	155500	163420260	2090	2090	2090	2090	0
334	20240823	155400	163420260	2090	2090	2090	2090	0
335	20240823	155300	163420260	2090	2090	2090	2090	0
336	20240823	155200	163420260	2090	2090	2090	2090	0
337	20240823	155100	163420260	2090	2090	2090	2090	0
338	20240823	155000	163420260	2090	2090	2090	2090	0
339	20240823	154900	163420260	2090	2090	2090	2090	0
340	20240823	154800	163420260	2090	2090	2090	2090	0
341	20240823	154700	163420260	2090	2090	2090	2090	0
342	20240823	154600	163420260	2090	2090	2090	2090	0
343	20240823	154500	163420260	2090	2090	2090	2090	0
344	20240823	154400	163420260	2090	2090	2090	2090	0
345	20240823	154300	163420260	2090	2090	2090	2090	0
346	20240823	154200	163420260	2090	2090	2090	2090	0
347	20240823	154100	163420260	2090	2090	2090	2090	0
348	20240823	154000	163420260	2090	2090	2090	2090	0
349	20240823	153900	163420260	2090	2090	2090	2090	0
350	20240823	153800	163420260	2090	2090	2090	2090	0
351	20240823	153700	163420260	2090	2090	2090	2090	0
352	20240823	153600	163420260	2090	2090	2090	2090	0
353	20240823	153500	163420260	2090	2090	2090	2090	0
354	20240823	153400	163420260	2090	2090	2090	2090	0
355	20240823	153300	163420260	2090	2090	2090	2090	0
356	20240823	153200	163420260	2090	2090	2090	2090	0
357	20240823	153100	163420260	2090	2090	2090	2090	0
358	20240823	153000	163420260	2090	2090	2090	2090	75
359	20240823	152900	163263510	2090	2090	2090	2090	0
360	20240823	152800	163263510	2090	2090	2090	2090	0
361	20240823	152700	163263510	2090	2090	2090	2090	0
362	20240823	152600	163263510	2090	2090	2090	2090	0
363	20240823	152500	163263510	2090	2090	2090	2090	0
364	20240823	152400	163263510	2090	2090	2090	2090	0
365	20240823	152300	163263510	2090	2090	2090	2090	0
366	20240823	152200	163263510	2090	2090	2090	2090	0
367	20240823	152100	163263510	2090	2090	2090	2090	0
368	20240823	152000	163263510	2090	2090	2090	2090	0
369	20240823	151900	163263510	2090	2090	2090	2090	0
370	20240823	151800	163263510	2090	2090	2090	2090	0
371	20240823	151700	163263510	2090	2090	2090	2090	0
372	20240823	151600	163263510	2090	2090	2090	2090	17140
373	20240823	151500	127440910	2090	2090	2090	2090	0
374	20240823	151400	127440910	2090	2090	2090	2090	0
375	20240823	151300	127440910	2090	2090	2090	2090	0
376	20240823	151200	127440910	2090	2090	2090	2090	0
377	20240823	151100	127440910	2090	2090	2090	2090	0
378	20240823	151000	127440910	2090	2090	2090	2090	0
379	20240823	150900	127440910	2090	2090	2090	2090	0
380	20240823	150800	127440910	2090	2090	2090	2090	0
381	20240823	150700	127440910	2090	2090	2090	2090	0
382	20240823	150600	127440910	2090	2090	2090	2090	0
383	20240823	150500	127440910	2090	2090	2090	2090	0
384	20240823	150400	127440910	2090	2090	2090	2090	0
385	20240823	150300	127440910	2090	2090	2090	2090	0
386	20240823	150200	127440910	2090	2090	2090	2090	0
387	20240823	150100	127440910	2090	2090	2090	2090	0
388	20240823	150000	127440910	2090	2090	2090	2090	0
389	20240823	145900	127440910	2090	2090	2090	2090	0
390	20240823	145800	127440910	2090	2090	2090	2090	0
391	20240823	145700	127440910	2090	2090	2090	2090	0
392	20240823	145600	127440910	2090	2090	2090	2090	20000
393	20240823	145500	85640910	2085	2085	2085	2085	0
394	20240823	145400	85640910	2085	2085	2085	2085	0
395	20240823	145300	85640910	2085	2085	2085	2085	0
396	20240823	145200	85640910	2085	2085	2085	2085	0
397	20240823	145100	85640910	2085	2085	2085	2085	0
398	20240823	145000	85640910	2085	2085	2085	2085	0
399	20240823	144900	85640910	2085	2085	2085	2085	0
400	20240823	144800	85640910	2085	2085	2085	2085	0
401	20240823	144700	85640910	2085	2085	2085	2085	0
402	20240823	144600	85640910	2085	2085	2085	2085	0
403	20240823	144500	85640910	2085	2085	2085	2085	0
404	20240823	144400	85640910	2085	2085	2085	2085	0
405	20240823	144300	85640910	2085	2085	2085	2085	288
406	20240823	144200	85040430	2090	2090	2090	2090	0
407	20240823	144100	85040430	2090	2090	2090	2090	0
408	20240823	144000	85040430	2090	2090	2090	2090	0
409	20240823	143900	85040430	2090	2090	2090	2090	0
410	20240823	143800	85040430	2090	2090	2090	2090	0
411	20240823	143700	85040430	2090	2090	2090	2090	0
412	20240823	143600	85040430	2090	2090	2090	2090	0
413	20240823	143500	85040430	2090	2090	2090	2090	0
414	20240823	143400	85040430	2090	2090	2090	2090	0
415	20240823	143300	85040430	2090	2090	2090	2090	0
416	20240823	143200	85040430	2090	2090	2090	2090	0
417	20240823	143100	85040430	2090	2090	2090	2090	0
418	20240823	143000	85040430	2090	2090	2090	2090	0
419	20240823	142900	85040430	2090	2090	2090	2090	0
420	20240823	142800	85040430	2090	2090	2090	2090	0
421	20240823	142700	85040430	2090	2090	2090	2090	0
422	20240823	142600	85040430	2090	2090	2090	2090	0
423	20240823	142500	85040430	2090	2090	2090	2090	0
424	20240823	142400	85040430	2090	2090	2090	2090	0
425	20240823	142300	85040430	2090	2090	2090	2090	0
426	20240823	142200	85040430	2090	2090	2090	2090	0
427	20240823	142100	85040430	2090	2090	2090	2090	0
428	20240823	142000	85040430	2090	2090	2090	2090	0
429	20240823	141900	85040430	2090	2090	2090	2090	0
430	20240823	141800	85040430	2090	2090	2090	2090	0
431	20240823	141700	85040430	2090	2090	2090	2090	0
432	20240823	141600	85040430	2090	2090	2090	2090	0
433	20240823	141500	85040430	2090	2090	2090	2090	0
434	20240823	141400	85040430	2090	2090	2090	2090	0
435	20240823	141300	85040430	2090	2090	2090	2090	0
436	20240823	141200	85040430	2090	2090	2090	2090	0
437	20240823	141100	85040430	2090	2090	2090	2090	0
438	20240823	141000	85040430	2090	2090	2090	2090	0
439	20240823	140900	85040430	2090	2090	2090	2090	0
440	20240823	140800	85040430	2090	2090	2090	2090	0
441	20240823	140700	85040430	2090	2090	2090	2090	7665
442	20240823	140600	69020580	2090	2090	2090	2090	0
443	20240823	140500	69020580	2090	2090	2090	2090	0
444	20240823	140400	69020580	2090	2090	2090	2090	0
445	20240823	140300	69020580	2090	2090	2090	2090	0
446	20240823	140200	69020580	2090	2090	2090	2090	0
447	20240823	140100	69020580	2090	2090	2090	2090	0
448	20240823	140000	69020580	2090	2090	2090	2090	0
449	20240823	135900	69020580	2090	2090	2090	2090	0
450	20240823	135800	69020580	2090	2090	2090	2090	0
451	20240823	135700	69020580	2090	2090	2090	2090	0
452	20240823	135600	69020580	2090	2090	2090	2090	0
453	20240823	135500	69020580	2090	2090	2090	2090	0
454	20240823	135400	69020580	2090	2090	2090	2090	0
455	20240823	135300	69020580	2090	2090	2090	2090	0
456	20240823	135200	69020580	2090	2090	2090	2090	2000
457	20240823	135100	64840580	2090	2090	2090	2090	0
458	20240823	135000	64840580	2090	2090	2090	2090	0
459	20240823	134900	64840580	2090	2090	2090	2090	0
460	20240823	134800	64840580	2090	2090	2090	2090	0
461	20240823	134700	64840580	2090	2090	2090	2090	0
462	20240823	134600	64840580	2090	2090	2090	2090	0
463	20240823	134500	64840580	2090	2090	2090	2090	0
464	20240823	134400	64840580	2090	2090	2090	2090	0
465	20240823	134300	64840580	2090	2090	2090	2090	0
466	20240823	134200	64840580	2090	2090	2090	2090	0
467	20240823	134100	64840580	2090	2090	2090	2090	0
468	20240823	134000	64840580	2090	2090	2090	2090	0
469	20240823	133900	64840580	2090	2090	2090	2090	0
470	20240823	133800	64840580	2090	2090	2090	2090	0
471	20240823	133700	64840580	2090	2090	2090	2090	0
472	20240823	133600	64840580	2090	2090	2090	2090	0
473	20240823	133500	64840580	2090	2090	2090	2090	0
474	20240823	133400	64840580	2090	2090	2090	2090	0
475	20240823	133300	64840580	2090	2090	2090	2090	0
476	20240823	133200	64840580	2090	2090	2090	2090	0
477	20240823	133100	64840580	2090	2090	2090	2090	0
478	20240823	133000	64840580	2090	2090	2090	2090	0
479	20240823	132900	64840580	2090	2090	2090	2090	0
480	20240823	132800	64840580	2090	2090	2090	2090	0
481	20240823	132700	64840580	2090	2090	2090	2090	0
482	20240823	132600	64840580	2090	2090	2090	2090	0
483	20240823	132500	64840580	2090	2090	2090	2090	0
484	20240823	132400	64840580	2090	2090	2090	2090	0
485	20240823	132300	64840580	2090	2090	2090	2090	0
486	20240823	132200	64840580	2090	2090	2090	2090	0
487	20240823	132100	64840580	2090	2090	2090	2090	0
488	20240823	132000	64840580	2090	2090	2090	2090	0
489	20240823	131900	64840580	2090	2090	2090	2090	0
490	20240823	131800	64840580	2090	2090	2090	2090	0
491	20240823	131700	64840580	2090	2090	2090	2090	0
492	20240823	131600	64840580	2090	2090	2090	2090	0
493	20240823	131500	64840580	2090	2090	2090	2090	0
494	20240823	131400	64840580	2090	2090	2090	2090	0
495	20240823	131300	64840580	2090	2090	2090	2090	0
496	20240823	131200	64840580	2090	2090	2090	2090	0
497	20240823	131100	64840580	2090	2090	2090	2090	0
498	20240823	131000	64840580	2090	2090	2090	2090	0
499	20240823	130900	64840580	2090	2090	2090	2090	0
500	20240823	130800	64840580	2090	2090	2090	2090	0
501	20240823	130700	64840580	2090	2090	2090	2090	0
502	20240823	130600	64840580	2090	2090	2090	2090	561
503	20240823	130500	63668090	2090	2090	2090	2090	0
504	20240823	130400	63668090	2090	2090	2090	2090	0
505	20240823	130300	63668090	2090	2090	2090	2090	0
506	20240823	130200	63668090	2090	2090	2090	2090	0
507	20240823	130100	63668090	2090	2090	2090	2090	8
508	20240823	130000	63651370	2085	2085	2085	2085	0
509	20240823	125900	63651370	2085	2085	2085	2085	0
510	20240823	125800	63651370	2085	2085	2085	2085	0
511	20240823	125700	63651370	2085	2085	2085	2085	0
512	20240823	125600	63651370	2085	2085	2085	2085	0
513	20240823	125500	63651370	2085	2085	2085	2085	0
514	20240823	125400	63651370	2085	2085	2085	2085	0
515	20240823	125300	63651370	2085	2085	2085	2085	0
516	20240823	125200	63651370	2085	2085	2085	2085	0
517	20240823	125100	63651370	2085	2085	2085	2085	0
518	20240823	125000	63651370	2085	2085	2085	2085	0
519	20240823	124900	63651370	2085	2085	2085	2085	0
520	20240823	124800	63651370	2085	2085	2085	2085	0
521	20240823	124700	63651370	2085	2085	2085	2085	0
522	20240823	124600	63651370	2085	2085	2085	2085	0
523	20240823	124500	63651370	2085	2085	2085	2085	0
524	20240823	124400	63651370	2085	2085	2085	2085	0
525	20240823	124300	63651370	2085	2085	2085	2085	0
526	20240823	124200	63651370	2085	2085	2085	2085	0
527	20240823	124100	63651370	2085	2085	2085	2085	25
528	20240823	124000	63599245	2085	2085	2085	2085	0
529	20240823	123900	63599245	2085	2085	2085	2085	0
530	20240823	123800	63599245	2085	2085	2085	2085	0
531	20240823	123700	63599245	2085	2085	2085	2085	0
532	20240823	123600	63599245	2085	2085	2085	2085	0
533	20240823	123500	63599245	2085	2085	2085	2085	0
534	20240823	123400	63599245	2085	2085	2085	2085	0
535	20240823	123300	63599245	2085	2085	2085	2085	0
536	20240823	123200	63599245	2085	2085	2085	2085	0
537	20240823	123100	63599245	2085	2085	2085	2085	0
538	20240823	123000	63599245	2085	2085	2085	2085	25
539	20240823	122900	63547120	2085	2085	2085	2085	0
540	20240823	122800	63547120	2085	2085	2085	2085	0
541	20240823	122700	63547120	2085	2085	2085	2085	0
542	20240823	122600	63547120	2085	2085	2085	2085	0
543	20240823	122500	63547120	2085	2085	2085	2085	0
544	20240823	122400	63547120	2085	2085	2085	2085	0
545	20240823	122300	63547120	2085	2085	2085	2085	0
546	20240823	122200	63547120	2085	2085	2085	2085	0
547	20240823	122100	63547120	2085	2085	2085	2085	0
548	20240823	122000	63547120	2085	2085	2085	2085	0
549	20240823	121900	63547120	2085	2085	2085	2085	0
550	20240823	121800	63547120	2085	2085	2085	2085	24
551	20240823	121700	63497080	2090	2090	2090	2090	0
552	20240823	121600	63497080	2090	2090	2090	2090	0
553	20240823	121500	63497080	2090	2090	2090	2090	0
554	20240823	121400	63497080	2090	2090	2090	2090	0
555	20240823	121300	63497080	2090	2090	2090	2090	0
556	20240823	121200	63497080	2090	2090	2090	2090	0
557	20240823	121100	63497080	2090	2090	2090	2090	0
558	20240823	121000	63497080	2090	2090	2090	2090	0
559	20240823	120900	63497080	2090	2090	2090	2090	0
560	20240823	120800	63497080	2090	2090	2090	2090	0
561	20240823	120700	63497080	2090	2090	2090	2090	0
562	20240823	120600	63497080	2090	2090	2090	2090	0
563	20240823	120500	63497080	2090	2090	2090	2090	0
564	20240823	120400	63497080	2090	2090	2090	2090	0
565	20240823	120300	63497080	2090	2090	2090	2090	0
566	20240823	120200	63497080	2090	2090	2090	2090	0
567	20240823	120100	63497080	2090	2090	2090	2090	0
568	20240823	120000	63497080	2090	2090	2090	2090	0
569	20240823	115900	63497080	2090	2090	2090	2090	0
570	20240823	115800	63497080	2090	2090	2090	2090	0
571	20240823	115700	63497080	2090	2090	2090	2090	0
572	20240823	115600	63497080	2090	2090	2090	2090	0
573	20240823	115500	63497080	2090	2090	2090	2090	0
574	20240823	115400	63497080	2090	2090	2090	2090	0
575	20240823	115300	63497080	2090	2090	2090	2090	0
576	20240823	115200	63497080	2090	2090	2090	2090	0
577	20240823	115100	63497080	2090	2090	2090	2090	0
578	20240823	115000	63497080	2090	2090	2090	2090	0
579	20240823	114900	63497080	2090	2090	2090	2090	0
580	20240823	114800	63497080	2090	2090	2090	2090	0
581	20240823	114700	63497080	2090	2090	2090	2090	0
582	20240823	114600	63497080	2090	2090	2090	2090	0
583	20240823	114500	63497080	2090	2090	2090	2090	0
584	20240823	114400	63497080	2090	2090	2090	2090	0
585	20240823	114300	63497080	2090	2090	2090	2090	0
586	20240823	114200	63497080	2090	2090	2090	2090	0
587	20240823	114100	63497080	2090	2090	2090	2090	0
588	20240823	114000	63497080	2090	2090	2090	2090	0
589	20240823	113900	63497080	2090	2090	2090	2090	0
590	20240823	113800	63497080	2090	2090	2090	2090	0
591	20240823	113700	63497080	2090	2090	2090	2090	0
592	20240823	113600	63497080	2090	2090	2090	2090	0
593	20240823	113500	63497080	2090	2090	2090	2090	0
594	20240823	113400	63497080	2090	2090	2090	2090	1999
595	20240823	113300	59319170	2080	2080	2080	2080	0
596	20240823	113200	59319170	2080	2080	2080	2080	0
597	20240823	113100	59319170	2080	2080	2080	2080	0
598	20240823	113000	59319170	2080	2080	2080	2080	0
599	20240823	112900	59319170	2080	2080	2080	2080	0
600	20240823	112800	59319170	2080	2080	2080	2080	0
601	20240823	112700	59319170	2080	2080	2080	2080	0
602	20240823	112600	59319170	2080	2080	2080	2080	0
603	20240823	112500	59319170	2080	2080	2080	2080	0
604	20240823	112400	59319170	2080	2080	2080	2080	0
605	20240823	112300	59319170	2080	2080	2080	2080	0
606	20240823	112200	59319170	2080	2080	2080	2080	0
607	20240823	112100	59319170	2080	2080	2080	2080	0
608	20240823	112000	59319170	2080	2080	2080	2080	0
609	20240823	111900	59319170	2080	2080	2080	2080	0
610	20240823	111800	59319170	2080	2080	2080	2080	0
611	20240823	111700	59319170	2080	2080	2080	2080	0
612	20240823	111600	59319170	2080	2080	2080	2080	0
613	20240823	111500	59319170	2080	2080	2080	2080	0
614	20240823	111400	59319170	2080	2080	2080	2080	0
615	20240823	111300	59319170	2080	2080	2080	2080	0
616	20240823	111200	59319170	2080	2080	2080	2080	0
617	20240823	111100	59319170	2080	2080	2080	2080	0
618	20240823	111000	59319170	2080	2080	2080	2080	0
619	20240823	110900	59319170	2080	2080	2080	2080	0
620	20240823	110800	59319170	2080	2080	2080	2080	0
621	20240823	110700	59319170	2080	2080	2080	2080	0
622	20240823	110600	59319170	2080	2080	2080	2080	0
623	20240823	110500	59319170	2080	2080	2080	2080	0
624	20240823	110400	59319170	2080	2080	2080	2080	24
625	20240823	110300	59269250	2080	2080	2080	2080	18447
626	20240823	110200	20899490	2080	2080	2080	2080	0
627	20240823	110100	20899490	2080	2080	2080	2080	0
628	20240823	110000	20899490	2080	2080	2080	2080	0
629	20240823	105900	20899490	2080	2080	2080	2080	0
630	20240823	105800	20899490	2080	2080	2080	2080	0
631	20240823	105700	20899490	2080	2080	2080	2080	0
632	20240823	105600	20899490	2080	2080	2080	2080	0
633	20240823	105500	20899490	2080	2080	2080	2080	0
634	20240823	105400	20899490	2080	2080	2080	2080	0
635	20240823	105300	20899490	2080	2080	2080	2080	0
636	20240823	105200	20899490	2080	2080	2080	2080	0
637	20240823	105100	20899490	2080	2080	2080	2080	0
638	20240823	105000	20899490	2080	2080	2080	2080	25
639	20240823	104900	20847490	2080	2080	2080	2080	0
640	20240823	104800	20847490	2080	2080	2080	2080	0
641	20240823	104700	20847490	2080	2080	2080	2080	0
642	20240823	104600	20847490	2080	2080	2080	2080	0
643	20240823	104500	20847490	2080	2080	2080	2080	300
644	20240823	104400	20223490	2080	2080	2080	2080	0
645	20240823	104300	20223490	2080	2080	2080	2080	0
646	20240823	104200	20223490	2080	2080	2080	2080	0
647	20240823	104100	20223490	2080	2080	2080	2080	0
648	20240823	104000	20223490	2080	2080	2080	2080	0
649	20240823	103900	20223490	2080	2080	2080	2080	24
650	20240823	103800	20173570	2080	2080	2080	2080	0
651	20240823	103700	20173570	2080	2080	2080	2080	0
652	20240823	103600	20173570	2080	2080	2080	2080	242
653	20240823	103500	19670210	2080	2080	2080	2080	0
654	20240823	103400	19670210	2080	2080	2080	2080	53
655	20240823	103300	19559970	2080	2080	2080	2080	0
656	20240823	103200	19559970	2080	2080	2080	2080	0
657	20240823	103100	19559970	2080	2080	2080	2080	0
658	20240823	103000	19559970	2080	2080	2080	2080	0
659	20240823	102900	19559970	2080	2080	2080	2080	852
660	20240823	102800	17787810	2080	2080	2080	2080	0
661	20240823	102700	17787810	2080	2080	2080	2080	43
662	20240823	102600	17698370	2080	2080	2080	2080	0
663	20240823	102500	17698370	2080	2080	2080	2080	0
664	20240823	102400	17698370	2080	2080	2080	2080	0
665	20240823	102300	17698370	2080	2080	2080	2080	2105
666	20240823	102200	13319970	2080	2080	2080	2080	0
667	20240823	102100	13319970	2080	2080	2080	2080	0
668	20240823	102000	13319970	2080	2080	2080	2080	0
669	20240823	101900	13319970	2080	2080	2080	2080	0
670	20240823	101800	13319970	2080	2080	2080	2080	0
671	20240823	101700	13319970	2080	2080	2080	2080	0
672	20240823	101600	13319970	2080	2080	2080	2080	0
673	20240823	101500	13319970	2080	2080	2080	2080	0
674	20240823	101400	13319970	2080	2080	2080	2080	0
675	20240823	101300	13319970	2080	2080	2080	2080	0
676	20240823	101200	13319970	2080	2080	2080	2080	0
677	20240823	101100	13319970	2080	2080	2080	2080	0
678	20240823	101000	13319970	2080	2080	2080	2080	0
679	20240823	100900	13319970	2080	2080	2080	2080	0
680	20240823	100800	13319970	2080	2080	2080	2080	0
681	20240823	100700	13319970	2080	2080	2080	2080	0
682	20240823	100600	13319970	2080	2080	2080	2080	0
683	20240823	100500	13319970	2080	2080	2080	2080	0
684	20240823	100400	13319970	2080	2080	2080	2080	0
685	20240823	100300	13319970	2080	2080	2080	2080	0
686	20240823	100200	13319970	2080	2080	2080	2080	0
687	20240823	100100	13319970	2080	2080	2080	2080	0
688	20240823	100000	13319970	2080	2080	2080	2080	376
689	20240823	095900	12537890	2080	2080	2080	2080	24
690	20240823	095800	12487970	2080	2080	2080	2080	0
691	20240823	095700	12487970	2080	2080	2080	2080	0
692	20240823	095600	12487970	2080	2080	2080	2080	890
693	20240823	095500	10636770	2080	2080	2080	2080	0
694	20240823	095400	10636770	2080	2080	2080	2080	585
695	20240823	095300	9419970	2085	2085	2085	2085	0
696	20240823	095200	9419970	2085	2085	2085	2085	1525
697	20240823	095100	6240345	2090	2090	2090	2090	0
698	20240823	095000	6240345	2090	2090	2090	2090	0
699	20240823	094900	6240345	2090	2090	2090	2090	0
700	20240823	094800	6240345	2090	2090	2090	2090	0
701	20240823	094700	6240345	2090	2090	2090	2090	0
702	20240823	094600	6240345	2090	2090	2090	2090	0
703	20240823	094500	6240345	2090	2090	2090	2090	4
704	20240823	094400	6231985	2085	2085	2085	2085	0
705	20240823	094300	6231985	2085	2085	2085	2085	0
706	20240823	094200	6231985	2085	2085	2085	2085	0
707	20240823	094100	6231985	2085	2085	2085	2085	24
708	20240823	094000	6181945	2085	2085	2085	2085	25
709	20240823	093900	6129820	2085	2085	2085	2085	26
710	20240823	093800	6075610	2085	2085	2085	2085	0
711	20240823	093700	6075610	2085	2085	2085	2085	0
712	20240823	093600	6075610	2085	2085	2085	2085	0
713	20240823	093500	6075610	2085	2085	2085	2085	0
714	20240823	093400	6075610	2085	2085	2085	2085	0
715	20240823	093300	6075610	2085	2085	2085	2085	0
716	20240823	093200	6075610	2085	2085	2085	2085	0
717	20240823	093100	6075610	2085	2085	2085	2085	0
718	20240823	093000	6075610	2085	2085	2085	2085	471
719	20240823	092900	5093575	2090	2090	2090	2090	0
720	20240823	092800	5093575	2090	2090	2090	2090	0
721	20240823	092700	5093575	2090	2085	2090	2085	251
722	20240823	092600	4570235	2085	2085	2085	2085	0
723	20240823	092500	4570235	2085	2085	2085	2085	10
724	20240823	092400	4549385	2085	2085	2085	2085	0
725	20240823	092300	4549385	2085	2085	2085	2085	0
726	20240823	092200	4549385	2085	2085	2085	2085	0
727	20240823	092100	4549385	2085	2085	2085	2085	0
728	20240823	092000	4549385	2085	2085	2085	2085	0
729	20240823	091900	4549385	2085	2085	2085	2085	20
730	20240823	091800	4507685	2085	2085	2085	2085	48
731	20240823	091700	4407605	2085	2085	2085	2085	0
732	20240823	091600	4407605	2085	2085	2085	2085	0
733	20240823	091500	4407605	2085	2085	2085	2085	219
734	20240823	091400	3950990	2085	2085	2085	2085	400
735	20240823	091300	3116990	2090	2090	2090	2090	400
736	20240823	091200	2280990	2085	2085	2085	2085	320
737	20240823	091100	1613790	2085	2085	2085	2085	0
738	20240823	091000	1613790	2085	2085	2085	2085	0
739	20240823	090900	1613790	2085	2085	2085	2085	0
740	20240823	090800	1613790	2085	2085	2085	2085	0
741	20240823	090700	1613790	2085	2085	2085	2085	0
742	20240823	090600	1613790	2085	2085	2085	2085	0
743	20240823	090500	1613790	2085	2085	2085	2085	0
744	20240823	090400	1613790	2085	2085	2085	2085	0
745	20240823	090300	1613790	2085	2085	2085	2085	0
746	20240823	090200	1613790	2085	2085	2085	2085	544
747	20240823	090100	479550	2085	2085	2085	2085	50
748	20240823	090000	375300	2085	2085	2085	2085	180