KissMeData/439410/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	212900	7302785	2090	2090	2090	2090	1
3	20240819	212800	7302785	2090	2090	2090	2090	0
4	20240819	212700	7302785	2090	2090	2090	2090	0
5	20240819	212600	7302785	2090	2090	2090	2090	0
6	20240819	212500	7302785	2090	2090	2090	2090	0
7	20240819	212400	7302785	2090	2090	2090	2090	0
8	20240819	212300	7302785	2090	2090	2090	2090	0
9	20240819	212200	7302785	2090	2090	2090	2090	0
10	20240819	212100	7302785	2090	2090	2090	2090	0
11	20240819	212000	7302785	2090	2090	2090	2090	0
12	20240819	211900	7302785	2090	2090	2090	2090	0
13	20240819	211800	7302785	2090	2090	2090	2090	0
14	20240819	211700	7302785	2090	2090	2090	2090	0
15	20240819	211600	7302785	2090	2090	2090	2090	0
16	20240819	211500	7302785	2090	2090	2090	2090	0
17	20240819	211400	7302785	2090	2090	2090	2090	0
18	20240819	211300	7302785	2090	2090	2090	2090	0
19	20240819	211200	7302785	2090	2090	2090	2090	0
20	20240819	211100	7302785	2090	2090	2090	2090	0
21	20240819	211000	7302785	2090	2090	2090	2090	0
22	20240819	210900	7302785	2090	2090	2090	2090	0
23	20240819	210800	7302785	2090	2090	2090	2090	0
24	20240819	210700	7302785	2090	2090	2090	2090	0
25	20240819	210600	7302785	2090	2090	2090	2090	0
26	20240819	210500	7302785	2090	2090	2090	2090	0
27	20240819	210400	7302785	2090	2090	2090	2090	0
28	20240819	210300	7302785	2090	2090	2090	2090	0
29	20240819	210200	7302785	2090	2090	2090	2090	0
30	20240819	210100	7302785	2090	2090	2090	2090	0
31	20240819	210000	7302785	2090	2090	2090	2090	0
32	20240819	205900	7302785	2090	2090	2090	2090	1
33	20240819	205800	7302785	2090	2090	2090	2090	0
34	20240819	205700	7302785	2090	2090	2090	2090	0
35	20240819	205600	7302785	2090	2090	2090	2090	0
36	20240819	205500	7302785	2090	2090	2090	2090	0
37	20240819	205400	7302785	2090	2090	2090	2090	0
38	20240819	205300	7302785	2090	2090	2090	2090	0
39	20240819	205200	7302785	2090	2090	2090	2090	0
40	20240819	205100	7302785	2090	2090	2090	2090	0
41	20240819	205000	7302785	2090	2090	2090	2090	0
42	20240819	204900	7302785	2090	2090	2090	2090	0
43	20240819	204800	7302785	2090	2090	2090	2090	0
44	20240819	204700	7302785	2090	2090	2090	2090	0
45	20240819	204600	7302785	2090	2090	2090	2090	0
46	20240819	204500	7302785	2090	2090	2090	2090	0
47	20240819	204400	7302785	2090	2090	2090	2090	0
48	20240819	204300	7302785	2090	2090	2090	2090	0
49	20240819	204200	7302785	2090	2090	2090	2090	0
50	20240819	204100	7302785	2090	2090	2090	2090	0
51	20240819	204000	7302785	2090	2090	2090	2090	0
52	20240819	203900	7302785	2090	2090	2090	2090	0
53	20240819	203800	7302785	2090	2090	2090	2090	0
54	20240819	203700	7302785	2090	2090	2090	2090	0
55	20240819	203600	7302785	2090	2090	2090	2090	0
56	20240819	203500	7302785	2090	2090	2090	2090	0
57	20240819	203400	7302785	2090	2090	2090	2090	0
58	20240819	203300	7302785	2090	2090	2090	2090	0
59	20240819	203200	7302785	2090	2090	2090	2090	0
60	20240819	203100	7302785	2090	2090	2090	2090	0
61	20240819	203000	7302785	2090	2090	2090	2090	0
62	20240819	202900	7302785	2090	2090	2090	2090	1
63	20240819	202800	7302785	2090	2090	2090	2090	0
64	20240819	202700	7302785	2090	2090	2090	2090	0
65	20240819	202600	7302785	2090	2090	2090	2090	0
66	20240819	202500	7302785	2090	2090	2090	2090	0
67	20240819	202400	7302785	2090	2090	2090	2090	0
68	20240819	202300	7302785	2090	2090	2090	2090	0
69	20240819	202200	7302785	2090	2090	2090	2090	0
70	20240819	202100	7302785	2090	2090	2090	2090	0
71	20240819	202000	7302785	2090	2090	2090	2090	0
72	20240819	201900	7302785	2090	2090	2090	2090	0
73	20240819	201800	7302785	2090	2090	2090	2090	0
74	20240819	201700	7302785	2090	2090	2090	2090	0
75	20240819	201600	7302785	2090	2090	2090	2090	0
76	20240819	201500	7302785	2090	2090	2090	2090	0
77	20240819	201400	7302785	2090	2090	2090	2090	0
78	20240819	201300	7302785	2090	2090	2090	2090	0
79	20240819	201200	7302785	2090	2090	2090	2090	0
80	20240819	201100	7302785	2090	2090	2090	2090	0
81	20240819	201000	7302785	2090	2090	2090	2090	0
82	20240819	200900	7302785	2090	2090	2090	2090	0
83	20240819	200800	7302785	2090	2090	2090	2090	0
84	20240819	200700	7302785	2090	2090	2090	2090	0
85	20240819	200600	7302785	2090	2090	2090	2090	0
86	20240819	200500	7302785	2090	2090	2090	2090	0
87	20240819	200400	7302785	2090	2090	2090	2090	0
88	20240819	200300	7302785	2090	2090	2090	2090	0
89	20240819	200200	7302785	2090	2090	2090	2090	0
90	20240819	200100	7302785	2090	2090	2090	2090	0
91	20240819	200000	7302785	2090	2090	2090	2090	0
92	20240819	195900	7302785	2090	2090	2090	2090	1
93	20240819	195800	7302785	2090	2090	2090	2090	0
94	20240819	195700	7302785	2090	2090	2090	2090	0
95	20240819	195600	7302785	2090	2090	2090	2090	0
96	20240819	195500	7302785	2090	2090	2090	2090	0
97	20240819	195400	7302785	2090	2090	2090	2090	0
98	20240819	195300	7302785	2090	2090	2090	2090	0
99	20240819	195200	7302785	2090	2090	2090	2090	0
100	20240819	195100	7302785	2090	2090	2090	2090	0
101	20240819	195000	7302785	2090	2090	2090	2090	0
102	20240819	194900	7302785	2090	2090	2090	2090	0
103	20240819	194800	7302785	2090	2090	2090	2090	0
104	20240819	194700	7302785	2090	2090	2090	2090	0
105	20240819	194600	7302785	2090	2090	2090	2090	0
106	20240819	194500	7302785	2090	2090	2090	2090	0
107	20240819	194400	7302785	2090	2090	2090	2090	0
108	20240819	194300	7302785	2090	2090	2090	2090	0
109	20240819	194200	7302785	2090	2090	2090	2090	0
110	20240819	194100	7302785	2090	2090	2090	2090	0
111	20240819	194000	7302785	2090	2090	2090	2090	0
112	20240819	193900	7302785	2090	2090	2090	2090	0
113	20240819	193800	7302785	2090	2090	2090	2090	0
114	20240819	193700	7302785	2090	2090	2090	2090	0
115	20240819	193600	7302785	2090	2090	2090	2090	0
116	20240819	193500	7302785	2090	2090	2090	2090	0
117	20240819	193400	7302785	2090	2090	2090	2090	0
118	20240819	193300	7302785	2090	2090	2090	2090	0
119	20240819	193200	7302785	2090	2090	2090	2090	0
120	20240819	193100	7302785	2090	2090	2090	2090	0
121	20240819	193000	7302785	2090	2090	2090	2090	0
122	20240819	192900	7302785	2090	2090	2090	2090	1
123	20240819	192800	7302785	2090	2090	2090	2090	0
124	20240819	192700	7302785	2090	2090	2090	2090	0
125	20240819	192600	7302785	2090	2090	2090	2090	0
126	20240819	192500	7302785	2090	2090	2090	2090	0
127	20240819	192400	7302785	2090	2090	2090	2090	0
128	20240819	192300	7302785	2090	2090	2090	2090	0
129	20240819	192200	7302785	2090	2090	2090	2090	0
130	20240819	192100	7302785	2090	2090	2090	2090	0
131	20240819	192000	7302785	2090	2090	2090	2090	0
132	20240819	191900	7302785	2090	2090	2090	2090	0
133	20240819	191800	7302785	2090	2090	2090	2090	0
134	20240819	191700	7302785	2090	2090	2090	2090	0
135	20240819	191600	7302785	2090	2090	2090	2090	0
136	20240819	191500	7302785	2090	2090	2090	2090	0
137	20240819	191400	7302785	2090	2090	2090	2090	0
138	20240819	191300	7302785	2090	2090	2090	2090	0
139	20240819	191200	7302785	2090	2090	2090	2090	0
140	20240819	191100	7302785	2090	2090	2090	2090	0
141	20240819	191000	7302785	2090	2090	2090	2090	0
142	20240819	190900	7302785	2090	2090	2090	2090	0
143	20240819	190800	7302785	2090	2090	2090	2090	0
144	20240819	190700	7302785	2090	2090	2090	2090	0
145	20240819	190600	7302785	2090	2090	2090	2090	0
146	20240819	190500	7302785	2090	2090	2090	2090	0
147	20240819	190400	7302785	2090	2090	2090	2090	0
148	20240819	190300	7302785	2090	2090	2090	2090	0
149	20240819	190200	7302785	2090	2090	2090	2090	0
150	20240819	190100	7302785	2090	2090	2090	2090	0
151	20240819	190000	7302785	2090	2090	2090	2090	0
152	20240819	185900	7302785	2090	2090	2090	2090	1
153	20240819	185800	7302785	2090	2090	2090	2090	0
154	20240819	185700	7302785	2090	2090	2090	2090	0
155	20240819	185600	7302785	2090	2090	2090	2090	0
156	20240819	185500	7302785	2090	2090	2090	2090	0
157	20240819	185400	7302785	2090	2090	2090	2090	0
158	20240819	185300	7302785	2090	2090	2090	2090	0
159	20240819	185200	7302785	2090	2090	2090	2090	0
160	20240819	185100	7302785	2090	2090	2090	2090	0
161	20240819	185000	7302785	2090	2090	2090	2090	0
162	20240819	184900	7302785	2090	2090	2090	2090	0
163	20240819	184800	7302785	2090	2090	2090	2090	0
164	20240819	184700	7302785	2090	2090	2090	2090	0
165	20240819	184600	7302785	2090	2090	2090	2090	0
166	20240819	184500	7302785	2090	2090	2090	2090	0
167	20240819	184400	7302785	2090	2090	2090	2090	0
168	20240819	184300	7302785	2090	2090	2090	2090	0
169	20240819	184200	7302785	2090	2090	2090	2090	0
170	20240819	184100	7302785	2090	2090	2090	2090	0
171	20240819	184000	7302785	2090	2090	2090	2090	0
172	20240819	183900	7302785	2090	2090	2090	2090	0
173	20240819	183800	7302785	2090	2090	2090	2090	0
174	20240819	183700	7302785	2090	2090	2090	2090	0
175	20240819	183600	7302785	2090	2090	2090	2090	0
176	20240819	183500	7302785	2090	2090	2090	2090	0
177	20240819	183400	7302785	2090	2090	2090	2090	0
178	20240819	183300	7302785	2090	2090	2090	2090	0
179	20240819	183200	7302785	2090	2090	2090	2090	0
180	20240819	183100	7302785	2090	2090	2090	2090	0
181	20240819	183000	7302785	2090	2090	2090	2090	0
182	20240819	182900	7302785	2090	2090	2090	2090	1
183	20240819	182800	7302785	2090	2090	2090	2090	0
184	20240819	182700	7302785	2090	2090	2090	2090	0
185	20240819	182600	7302785	2090	2090	2090	2090	0
186	20240819	182500	7302785	2090	2090	2090	2090	0
187	20240819	182400	7302785	2090	2090	2090	2090	0
188	20240819	182300	7302785	2090	2090	2090	2090	0
189	20240819	182200	7302785	2090	2090	2090	2090	0
190	20240819	182100	7302785	2090	2090	2090	2090	0
191	20240819	182000	7302785	2090	2090	2090	2090	0
192	20240819	181900	7302785	2090	2090	2090	2090	0
193	20240819	181800	7302785	2090	2090	2090	2090	0
194	20240819	181700	7302785	2090	2090	2090	2090	0
195	20240819	181600	7302785	2090	2090	2090	2090	0
196	20240819	181500	7302785	2090	2090	2090	2090	0
197	20240819	181400	7302785	2090	2090	2090	2090	0
198	20240819	181300	7302785	2090	2090	2090	2090	0
199	20240819	181200	7302785	2090	2090	2090	2090	0
200	20240819	181100	7302785	2090	2090	2090	2090	0
201	20240819	181000	7302785	2090	2090	2090	2090	0
202	20240819	180900	7302785	2090	2090	2090	2090	0
203	20240819	180800	7302785	2090	2090	2090	2090	0
204	20240819	180700	7302785	2090	2090	2090	2090	0
205	20240819	180600	7302785	2090	2090	2090	2090	0
206	20240819	180500	7302785	2090	2090	2090	2090	0
207	20240819	180400	7302785	2090	2090	2090	2090	0
208	20240819	180300	7302785	2090	2090	2090	2090	0
209	20240819	180200	7302785	2090	2090	2090	2090	0
210	20240819	180100	7302785	2090	2090	2090	2090	0
211	20240819	180000	7302785	2090	2090	2090	2090	0
212	20240819	175900	7302785	2090	2090	2090	2090	1
213	20240819	175800	7302785	2090	2090	2090	2090	0
214	20240819	175700	7302785	2090	2090	2090	2090	0
215	20240819	175600	7302785	2090	2090	2090	2090	0
216	20240819	175500	7302785	2090	2090	2090	2090	0
217	20240819	175400	7302785	2090	2090	2090	2090	0
218	20240819	175300	7302785	2090	2090	2090	2090	0
219	20240819	175200	7302785	2090	2090	2090	2090	0
220	20240819	175100	7302785	2090	2090	2090	2090	0
221	20240819	175000	7302785	2090	2090	2090	2090	0
222	20240819	174900	7302785	2090	2090	2090	2090	0
223	20240819	174800	7302785	2090	2090	2090	2090	0
224	20240819	174700	7302785	2090	2090	2090	2090	0
225	20240819	174600	7302785	2090	2090	2090	2090	0
226	20240819	174500	7302785	2090	2090	2090	2090	0
227	20240819	174400	7302785	2090	2090	2090	2090	0
228	20240819	174300	7302785	2090	2090	2090	2090	0
229	20240819	174200	7302785	2090	2090	2090	2090	0
230	20240819	174100	7302785	2090	2090	2090	2090	0
231	20240819	174000	7302785	2090	2090	2090	2090	0
232	20240819	173900	7302785	2090	2090	2090	2090	0
233	20240819	173800	7302785	2090	2090	2090	2090	0
234	20240819	173700	7302785	2090	2090	2090	2090	0
235	20240819	173600	7302785	2090	2090	2090	2090	0
236	20240819	173500	7302785	2090	2090	2090	2090	0
237	20240819	173400	7302785	2090	2090	2090	2090	0
238	20240819	173300	7302785	2090	2090	2090	2090	0
239	20240819	173200	7302785	2090	2090	2090	2090	0
240	20240819	173100	7302785	2090	2090	2090	2090	0
241	20240819	173000	7302785	2090	2090	2090	2090	0
242	20240819	172900	7302785	2090	2090	2090	2090	1
243	20240819	172800	7302785	2090	2090	2090	2090	0
244	20240819	172700	7302785	2090	2090	2090	2090	0
245	20240819	172600	7302785	2090	2090	2090	2090	0
246	20240819	172500	7302785	2090	2090	2090	2090	0
247	20240819	172400	7302785	2090	2090	2090	2090	0
248	20240819	172300	7302785	2090	2090	2090	2090	0
249	20240819	172200	7302785	2090	2090	2090	2090	0
250	20240819	172100	7302785	2090	2090	2090	2090	0
251	20240819	172000	7302785	2090	2090	2090	2090	0
252	20240819	171900	7302785	2090	2090	2090	2090	0
253	20240819	171800	7302785	2090	2090	2090	2090	0
254	20240819	171700	7302785	2090	2090	2090	2090	0
255	20240819	171600	7302785	2090	2090	2090	2090	0
256	20240819	171500	7302785	2090	2090	2090	2090	0
257	20240819	171400	7302785	2090	2090	2090	2090	0
258	20240819	171300	7302785	2090	2090	2090	2090	0
259	20240819	171200	7302785	2090	2090	2090	2090	0
260	20240819	171100	7302785	2090	2090	2090	2090	0
261	20240819	171000	7302785	2090	2090	2090	2090	0
262	20240819	170900	7302785	2090	2090	2090	2090	0
263	20240819	170800	7302785	2090	2090	2090	2090	0
264	20240819	170700	7302785	2090	2090	2090	2090	0
265	20240819	170600	7302785	2090	2090	2090	2090	0
266	20240819	170500	7302785	2090	2090	2090	2090	0
267	20240819	170400	7302785	2090	2090	2090	2090	0
268	20240819	170300	7302785	2090	2090	2090	2090	0
269	20240819	170200	7302785	2090	2090	2090	2090	0
270	20240819	170100	7302785	2090	2090	2090	2090	0
271	20240819	170000	7302785	2090	2090	2090	2090	0
272	20240819	165900	7302785	2090	2090	2090	2090	1
273	20240819	165800	7302785	2090	2090	2090	2090	0
274	20240819	165700	7302785	2090	2090	2090	2090	0
275	20240819	165600	7302785	2090	2090	2090	2090	0
276	20240819	165500	7302785	2090	2090	2090	2090	0
277	20240819	165400	7302785	2090	2090	2090	2090	0
278	20240819	165300	7302785	2090	2090	2090	2090	0
279	20240819	165200	7302785	2090	2090	2090	2090	0
280	20240819	165100	7302785	2090	2090	2090	2090	0
281	20240819	165000	7302785	2090	2090	2090	2090	0
282	20240819	164900	7302785	2090	2090	2090	2090	0
283	20240819	164800	7302785	2090	2090	2090	2090	0
284	20240819	164700	7302785	2090	2090	2090	2090	0
285	20240819	164600	7302785	2090	2090	2090	2090	0
286	20240819	164500	7302785	2090	2090	2090	2090	0
287	20240819	164400	7302785	2090	2090	2090	2090	0
288	20240819	164300	7302785	2090	2090	2090	2090	0
289	20240819	164200	7302785	2090	2090	2090	2090	0
290	20240819	164100	7302785	2090	2090	2090	2090	0
291	20240819	164000	7302785	2090	2090	2090	2090	0
292	20240819	163900	7302785	2090	2090	2090	2090	0
293	20240819	163800	7302785	2090	2090	2090	2090	0
294	20240819	163700	7302785	2090	2090	2090	2090	0
295	20240819	163600	7302785	2090	2090	2090	2090	0
296	20240819	163500	7302785	2090	2090	2090	2090	0
297	20240819	163400	7302785	2090	2090	2090	2090	0
298	20240819	163300	7302785	2090	2090	2090	2090	0
299	20240819	163200	7302785	2090	2090	2090	2090	0
300	20240819	163100	7302785	2090	2090	2090	2090	0
301	20240819	163000	7302785	2090	2090	2090	2090	0
302	20240819	162900	7302785	2090	2090	2090	2090	1
303	20240819	162800	7302785	2090	2090	2090	2090	0
304	20240819	162700	7302785	2090	2090	2090	2090	0
305	20240819	162600	7302785	2090	2090	2090	2090	0
306	20240819	162500	7302785	2090	2090	2090	2090	0
307	20240819	162400	7302785	2090	2090	2090	2090	0
308	20240819	162300	7302785	2090	2090	2090	2090	0
309	20240819	162200	7302785	2090	2090	2090	2090	0
310	20240819	162100	7302785	2090	2090	2090	2090	0
311	20240819	162000	7302785	2090	2090	2090	2090	0
312	20240819	161900	7302785	2090	2090	2090	2090	0
313	20240819	161800	7302785	2090	2090	2090	2090	0
314	20240819	161700	7302785	2090	2090	2090	2090	0
315	20240819	161600	7302785	2090	2090	2090	2090	0
316	20240819	161500	7302785	2090	2090	2090	2090	0
317	20240819	161400	7302785	2090	2090	2090	2090	0
318	20240819	161300	7302785	2090	2090	2090	2090	0
319	20240819	161200	7302785	2090	2090	2090	2090	0
320	20240819	161100	7302785	2090	2090	2090	2090	0
321	20240819	161000	7302785	2090	2090	2090	2090	0
322	20240819	160900	7302785	2090	2090	2090	2090	0
323	20240819	160800	7302785	2090	2090	2090	2090	0
324	20240819	160700	7302785	2090	2090	2090	2090	0
325	20240819	160600	7302785	2090	2090	2090	2090	0
326	20240819	160500	7302785	2090	2090	2090	2090	0
327	20240819	160400	7302785	2090	2090	2090	2090	0
328	20240819	160300	7302785	2090	2090	2090	2090	0
329	20240819	160200	7302785	2090	2090	2090	2090	0
330	20240819	160100	7302785	2090	2090	2090	2090	0
331	20240819	160000	7302785	2090	2090	2090	2090	0
332	20240819	155900	7302785	2090	2090	2090	2090	1
333	20240819	155800	7302785	2090	2090	2090	2090	0
334	20240819	155700	7302785	2090	2090	2090	2090	0
335	20240819	155600	7302785	2090	2090	2090	2090	0
336	20240819	155500	7302785	2090	2090	2090	2090	0
337	20240819	155400	7302785	2090	2090	2090	2090	0
338	20240819	155300	7302785	2090	2090	2090	2090	0
339	20240819	155200	7302785	2090	2090	2090	2090	0
340	20240819	155100	7302785	2090	2090	2090	2090	0
341	20240819	155000	7302785	2090	2090	2090	2090	0
342	20240819	154900	7302785	2090	2090	2090	2090	0
343	20240819	154800	7302785	2090	2090	2090	2090	0
344	20240819	154700	7302785	2090	2090	2090	2090	0
345	20240819	154600	7302785	2090	2090	2090	2090	0
346	20240819	154500	7302785	2090	2090	2090	2090	0
347	20240819	154400	7302785	2090	2090	2090	2090	0
348	20240819	154300	7302785	2090	2090	2090	2090	0
349	20240819	154200	7302785	2090	2090	2090	2090	0
350	20240819	154100	7302785	2090	2090	2090	2090	0
351	20240819	154000	7302785	2090	2090	2090	2090	0
352	20240819	153900	7302785	2090	2090	2090	2090	0
353	20240819	153800	7302785	2090	2090	2090	2090	0
354	20240819	153700	7302785	2090	2090	2090	2090	0
355	20240819	153600	7302785	2090	2090	2090	2090	0
356	20240819	153500	7302785	2090	2090	2090	2090	0
357	20240819	153400	7302785	2090	2090	2090	2090	0
358	20240819	153300	7302785	2090	2090	2090	2090	0
359	20240819	153200	7302785	2090	2090	2090	2090	0
360	20240819	153100	7302785	2090	2090	2090	2090	0
361	20240819	153000	7302785	2090	2090	2090	2090	0
362	20240819	152900	7302785	2090	2090	2090	2090	0
363	20240819	152800	7302785	2090	2090	2090	2090	0
364	20240819	152700	7302785	2090	2090	2090	2090	0
365	20240819	152600	7302785	2090	2090	2090	2090	0
366	20240819	152500	7302785	2090	2090	2090	2090	0
367	20240819	152400	7302785	2090	2090	2090	2090	0
368	20240819	152300	7302785	2090	2090	2090	2090	0
369	20240819	152200	7302785	2090	2090	2090	2090	0
370	20240819	152100	7302785	2090	2090	2090	2090	0
371	20240819	152000	7302785	2090	2090	2090	2090	0
372	20240819	151900	7302785	2090	2090	2090	2090	1
373	20240819	151800	7300695	2085	2085	2085	2085	1
374	20240819	151700	7298610	2090	2090	2090	2090	0
375	20240819	151600	7298610	2090	2090	2090	2090	0
376	20240819	151500	7298610	2090	2090	2090	2090	0
377	20240819	151400	7298610	2090	2090	2090	2090	0
378	20240819	151300	7298610	2090	2090	2090	2090	0
379	20240819	151200	7298610	2090	2090	2090	2090	0
380	20240819	151100	7298610	2090	2090	2090	2090	0
381	20240819	151000	7298610	2090	2090	2090	2090	0
382	20240819	150900	7298610	2090	2090	2090	2090	0
383	20240819	150800	7298610	2090	2090	2090	2090	0
384	20240819	150700	7298610	2090	2090	2090	2090	0
385	20240819	150600	7298610	2090	2090	2090	2090	0
386	20240819	150500	7298610	2090	2090	2090	2090	0
387	20240819	150400	7298610	2090	2090	2090	2090	0
388	20240819	150300	7298610	2090	2090	2090	2090	0
389	20240819	150200	7298610	2090	2090	2090	2090	0
390	20240819	150100	7298610	2090	2090	2090	2090	0
391	20240819	150000	7298610	2090	2090	2090	2090	0
392	20240819	145900	7298610	2090	2090	2090	2090	0
393	20240819	145800	7298610	2090	2090	2090	2090	0
394	20240819	145700	7298610	2090	2090	2090	2090	0
395	20240819	145600	7298610	2090	2090	2090	2090	0
396	20240819	145500	7298610	2090	2090	2090	2090	0
397	20240819	145400	7298610	2090	2090	2090	2090	0
398	20240819	145300	7298610	2090	2090	2090	2090	0
399	20240819	145200	7298610	2090	2090	2090	2090	0
400	20240819	145100	7298610	2090	2090	2090	2090	0
401	20240819	145000	7298610	2090	2090	2090	2090	0
402	20240819	144900	7298610	2090	2090	2090	2090	0
403	20240819	144800	7298610	2090	2090	2090	2090	0
404	20240819	144700	7298610	2090	2090	2090	2090	0
405	20240819	144600	7298610	2090	2090	2090	2090	0
406	20240819	144500	7298610	2090	2090	2090	2090	0
407	20240819	144400	7298610	2090	2090	2090	2090	0
408	20240819	144300	7298610	2090	2090	2090	2090	0
409	20240819	144200	7298610	2090	2090	2090	2090	0
410	20240819	144100	7298610	2090	2090	2090	2090	0
411	20240819	144000	7298610	2090	2090	2090	2090	0
412	20240819	143900	7298610	2090	2090	2090	2090	0
413	20240819	143800	7298610	2090	2090	2090	2090	0
414	20240819	143700	7298610	2090	2090	2090	2090	0
415	20240819	143600	7298610	2090	2090	2090	2090	0
416	20240819	143500	7298610	2090	2090	2090	2090	0
417	20240819	143400	7298610	2090	2090	2090	2090	0
418	20240819	143300	7298610	2090	2090	2090	2090	0
419	20240819	143200	7298610	2090	2090	2090	2090	0
420	20240819	143100	7298610	2090	2090	2090	2090	0
421	20240819	143000	7298610	2090	2090	2090	2090	0
422	20240819	142900	7298610	2090	2090	2090	2090	0
423	20240819	142800	7298610	2090	2090	2090	2090	0
424	20240819	142700	7298610	2090	2090	2090	2090	0
425	20240819	142600	7298610	2090	2090	2090	2090	0
426	20240819	142500	7298610	2090	2090	2090	2090	0
427	20240819	142400	7298610	2090	2090	2090	2090	0
428	20240819	142300	7298610	2090	2090	2090	2090	0
429	20240819	142200	7298610	2090	2090	2090	2090	0
430	20240819	142100	7298610	2090	2090	2090	2090	0
431	20240819	142000	7298610	2090	2090	2090	2090	0
432	20240819	141900	7298610	2090	2090	2090	2090	0
433	20240819	141800	7298610	2090	2090	2090	2090	0
434	20240819	141700	7298610	2090	2090	2090	2090	0
435	20240819	141600	7298610	2090	2090	2090	2090	0
436	20240819	141500	7298610	2090	2090	2090	2090	0
437	20240819	141400	7298610	2090	2090	2090	2090	0
438	20240819	141300	7298610	2090	2090	2090	2090	0
439	20240819	141200	7298610	2090	2090	2090	2090	0
440	20240819	141100	7298610	2090	2090	2090	2090	0
441	20240819	141000	7298610	2090	2090	2090	2090	0
442	20240819	140900	7298610	2090	2090	2090	2090	0
443	20240819	140800	7298610	2090	2090	2090	2090	0
444	20240819	140700	7298610	2090	2090	2090	2090	0
445	20240819	140600	7298610	2090	2090	2090	2090	0
446	20240819	140500	7298610	2090	2090	2090	2090	0
447	20240819	140400	7298610	2090	2090	2090	2090	0
448	20240819	140300	7298610	2090	2090	2090	2090	0
449	20240819	140200	7298610	2090	2090	2090	2090	0
450	20240819	140100	7298610	2090	2090	2090	2090	0
451	20240819	140000	7298610	2090	2090	2090	2090	0
452	20240819	135900	7298610	2090	2090	2090	2090	0
453	20240819	135800	7298610	2090	2090	2090	2090	0
454	20240819	135700	7298610	2090	2090	2090	2090	0
455	20240819	135600	7298610	2090	2090	2090	2090	0
456	20240819	135500	7298610	2090	2090	2090	2090	0
457	20240819	135400	7298610	2090	2090	2090	2090	0
458	20240819	135300	7298610	2090	2090	2090	2090	0
459	20240819	135200	7298610	2090	2090	2090	2090	0
460	20240819	135100	7298610	2090	2090	2090	2090	0
461	20240819	135000	7298610	2090	2090	2090	2090	0
462	20240819	134900	7298610	2090	2090	2090	2090	0
463	20240819	134800	7298610	2090	2090	2090	2090	0
464	20240819	134700	7298610	2090	2090	2090	2090	0
465	20240819	134600	7298610	2090	2090	2090	2090	0
466	20240819	134500	7298610	2090	2090	2090	2090	0
467	20240819	134400	7298610	2090	2090	2090	2090	0
468	20240819	134300	7298610	2090	2090	2090	2090	0
469	20240819	134200	7298610	2090	2090	2090	2090	0
470	20240819	134100	7298610	2090	2090	2090	2090	0
471	20240819	134000	7298610	2090	2090	2090	2090	0
472	20240819	133900	7298610	2090	2090	2090	2090	0
473	20240819	133800	7298610	2090	2090	2090	2090	0
474	20240819	133700	7298610	2090	2090	2090	2090	0
475	20240819	133600	7298610	2090	2090	2090	2090	0
476	20240819	133500	7298610	2090	2090	2090	2090	0
477	20240819	133400	7298610	2090	2090	2090	2090	0
478	20240819	133300	7298610	2090	2090	2090	2090	0
479	20240819	133200	7298610	2090	2090	2090	2090	0
480	20240819	133100	7298610	2090	2090	2090	2090	0
481	20240819	133000	7298610	2090	2090	2090	2090	0
482	20240819	132900	7298610	2090	2090	2090	2090	0
483	20240819	132800	7298610	2090	2090	2090	2090	0
484	20240819	132700	7298610	2090	2090	2090	2090	0
485	20240819	132600	7298610	2090	2090	2090	2090	0
486	20240819	132500	7298610	2090	2090	2090	2090	0
487	20240819	132400	7298610	2090	2090	2090	2090	0
488	20240819	132300	7298610	2090	2090	2090	2090	0
489	20240819	132200	7298610	2090	2090	2090	2090	0
490	20240819	132100	7298610	2090	2090	2090	2090	0
491	20240819	132000	7298610	2090	2090	2090	2090	0
492	20240819	131900	7298610	2090	2090	2090	2090	0
493	20240819	131800	7298610	2090	2090	2090	2090	0
494	20240819	131700	7298610	2090	2090	2090	2090	0
495	20240819	131600	7298610	2090	2090	2090	2090	0
496	20240819	131500	7298610	2090	2090	2090	2090	0
497	20240819	131400	7298610	2090	2090	2090	2090	0
498	20240819	131300	7298610	2090	2090	2090	2090	0
499	20240819	131200	7298610	2090	2090	2090	2090	0
500	20240819	131100	7298610	2090	2090	2090	2090	0
501	20240819	131000	7298610	2090	2090	2090	2090	0
502	20240819	130900	7298610	2090	2090	2090	2090	0
503	20240819	130800	7298610	2090	2090	2090	2090	0
504	20240819	130700	7298610	2090	2090	2090	2090	221
505	20240819	130600	6836720	2090	2090	2090	2090	0
506	20240819	130500	6836720	2090	2090	2090	2090	0
507	20240819	130400	6836720	2090	2090	2090	2090	5
508	20240819	130300	6826270	2080	2080	2080	2080	0
509	20240819	130200	6826270	2080	2080	2080	2080	0
510	20240819	130100	6826270	2080	2080	2080	2080	0
511	20240819	130000	6826270	2080	2080	2080	2080	0
512	20240819	125900	6826270	2080	2080	2080	2080	0
513	20240819	125800	6826270	2080	2080	2080	2080	0
514	20240819	125700	6826270	2080	2080	2080	2080	0
515	20240819	125600	6826270	2080	2080	2080	2080	0
516	20240819	125500	6826270	2080	2080	2080	2080	0
517	20240819	125400	6826270	2080	2080	2080	2080	0
518	20240819	125300	6826270	2080	2080	2080	2080	0
519	20240819	125200	6826270	2080	2080	2080	2080	0
520	20240819	125100	6826270	2080	2080	2080	2080	0
521	20240819	125000	6826270	2080	2080	2080	2080	0
522	20240819	124900	6826270	2080	2080	2080	2080	0
523	20240819	124800	6826270	2080	2080	2080	2080	0
524	20240819	124700	6826270	2080	2080	2080	2080	0
525	20240819	124600	6826270	2080	2080	2080	2080	0
526	20240819	124500	6826270	2080	2080	2080	2080	0
527	20240819	124400	6826270	2080	2080	2080	2080	0
528	20240819	124300	6826270	2080	2080	2080	2080	0
529	20240819	124200	6826270	2080	2080	2080	2080	0
530	20240819	124100	6826270	2080	2080	2080	2080	0
531	20240819	124000	6826270	2080	2080	2080	2080	0
532	20240819	123900	6826270	2080	2080	2080	2080	0
533	20240819	123800	6826270	2080	2080	2080	2080	0
534	20240819	123700	6826270	2080	2080	2080	2080	0
535	20240819	123600	6826270	2080	2080	2080	2080	0
536	20240819	123500	6826270	2080	2080	2080	2080	0
537	20240819	123400	6826270	2080	2080	2080	2080	0
538	20240819	123300	6826270	2080	2080	2080	2080	0
539	20240819	123200	6826270	2080	2080	2080	2080	0
540	20240819	123100	6826270	2080	2080	2080	2080	0
541	20240819	123000	6826270	2080	2080	2080	2080	0
542	20240819	122900	6826270	2080	2080	2080	2080	0
543	20240819	122800	6826270	2080	2080	2080	2080	0
544	20240819	122700	6826270	2080	2080	2080	2080	0
545	20240819	122600	6826270	2080	2080	2080	2080	0
546	20240819	122500	6826270	2080	2080	2080	2080	0
547	20240819	122400	6826270	2080	2080	2080	2080	0
548	20240819	122300	6826270	2080	2080	2080	2080	0
549	20240819	122200	6826270	2080	2080	2080	2080	0
550	20240819	122100	6826270	2080	2080	2080	2080	0
551	20240819	122000	6826270	2080	2080	2080	2080	0
552	20240819	121900	6826270	2080	2080	2080	2080	0
553	20240819	121800	6826270	2080	2080	2080	2080	0
554	20240819	121700	6826270	2080	2080	2080	2080	0
555	20240819	121600	6826270	2080	2080	2080	2080	0
556	20240819	121500	6826270	2080	2080	2080	2080	0
557	20240819	121400	6826270	2080	2080	2080	2080	0
558	20240819	121300	6826270	2080	2080	2080	2080	0
559	20240819	121200	6826270	2080	2080	2080	2080	0
560	20240819	121100	6826270	2080	2080	2080	2080	0
561	20240819	121000	6826270	2080	2080	2080	2080	0
562	20240819	120900	6826270	2080	2080	2080	2080	0
563	20240819	120800	6826270	2080	2080	2080	2080	0
564	20240819	120700	6826270	2080	2080	2080	2080	0
565	20240819	120600	6826270	2080	2080	2080	2080	0
566	20240819	120500	6826270	2080	2080	2080	2080	0
567	20240819	120400	6826270	2080	2080	2080	2080	0
568	20240819	120300	6826270	2080	2080	2080	2080	0
569	20240819	120200	6826270	2080	2080	2080	2080	0
570	20240819	120100	6826270	2080	2080	2080	2080	0
571	20240819	120000	6826270	2080	2080	2080	2080	0
572	20240819	115900	6826270	2080	2080	2080	2080	0
573	20240819	115800	6826270	2080	2080	2080	2080	0
574	20240819	115700	6826270	2080	2080	2080	2080	0
575	20240819	115600	6826270	2080	2080	2080	2080	0
576	20240819	115500	6826270	2080	2080	2080	2080	0
577	20240819	115400	6826270	2080	2080	2080	2080	0
578	20240819	115300	6826270	2080	2080	2080	2080	0
579	20240819	115200	6826270	2080	2080	2080	2080	0
580	20240819	115100	6826270	2080	2080	2080	2080	0
581	20240819	115000	6826270	2080	2080	2080	2080	0
582	20240819	114900	6826270	2080	2080	2080	2080	0
583	20240819	114800	6826270	2080	2080	2080	2080	0
584	20240819	114700	6826270	2080	2080	2080	2080	50
585	20240819	114600	6722270	2080	2080	2080	2080	0
586	20240819	114500	6722270	2080	2080	2080	2080	0
587	20240819	114400	6722270	2080	2080	2080	2080	0
588	20240819	114300	6722270	2080	2080	2080	2080	0
589	20240819	114200	6722270	2080	2080	2080	2080	0
590	20240819	114100	6722270	2080	2080	2080	2080	0
591	20240819	114000	6722270	2080	2080	2080	2080	0
592	20240819	113900	6722270	2080	2080	2080	2080	0
593	20240819	113800	6722270	2080	2080	2080	2080	0
594	20240819	113700	6722270	2080	2080	2080	2080	0
595	20240819	113600	6722270	2080	2080	2080	2080	0
596	20240819	113500	6722270	2080	2080	2080	2080	0
597	20240819	113400	6722270	2080	2080	2080	2080	0
598	20240819	113300	6722270	2080	2080	2080	2080	0
599	20240819	113200	6722270	2080	2080	2080	2080	0
600	20240819	113100	6722270	2080	2080	2080	2080	0
601	20240819	113000	6722270	2080	2080	2080	2080	0
602	20240819	112900	6722270	2080	2080	2080	2080	0
603	20240819	112800	6722270	2080	2080	2080	2080	0
604	20240819	112700	6722270	2080	2080	2080	2080	0
605	20240819	112600	6722270	2080	2080	2080	2080	0
606	20240819	112500	6722270	2080	2080	2080	2080	43
607	20240819	112400	6632830	2080	2080	2080	2080	23
608	20240819	112300	6584990	2080	2080	2080	2080	23
609	20240819	112200	6537150	2080	2080	2080	2080	25
610	20240819	112100	6485150	2080	2080	2080	2080	22
611	20240819	112000	6439390	2080	2080	2080	2080	24
612	20240819	111900	6389470	2080	2080	2080	2080	23
613	20240819	111800	6341630	2080	2080	2080	2080	23
614	20240819	111700	6293790	2080	2080	2080	2080	23
615	20240819	111600	6245950	2080	2080	2080	2080	26
616	20240819	111500	6191870	2080	2080	2080	2080	21
617	20240819	111400	6148190	2080	2080	2080	2080	25
618	20240819	111300	6096190	2080	2080	2080	2080	22
619	20240819	111200	6050430	2080	2080	2080	2080	25
620	20240819	111100	5998430	2080	2080	2080	2080	21
621	20240819	111000	5954750	2090	2080	2090	2080	33
622	20240819	110900	5886060	2080	2080	2080	2080	19
623	20240819	110800	5846540	2080	2080	2080	2080	27
624	20240819	110700	5790380	2080	2080	2080	2080	20
625	20240819	110600	5748780	2080	2080	2080	2080	25
626	20240819	110500	5696780	2080	2080	2080	2080	21
627	20240819	110400	5653100	2080	2080	2080	2080	25
628	20240819	110300	5601100	2080	2080	2080	2080	22
629	20240819	110200	5555340	2080	2080	2080	2080	24
630	20240819	110100	5505420	2080	2080	2080	2080	23
631	20240819	110000	5457580	2080	2080	2080	2080	25
632	20240819	105900	5405580	2080	2080	2080	2080	21
633	20240819	105800	5361900	2080	2080	2080	2080	24
634	20240819	105700	5311980	2080	2080	2080	2080	23
635	20240819	105600	5264140	2080	2080	2080	2080	0
636	20240819	105500	5264140	2080	2080	2080	2080	24
637	20240819	105400	5214220	2080	2080	2080	2080	23
638	20240819	105300	5166380	2080	2080	2080	2080	23
639	20240819	105200	5118540	2080	2080	2080	2080	23
640	20240819	105100	5070700	2080	2080	2080	2080	25
641	20240819	105000	5018700	2080	2080	2080	2080	22
642	20240819	104900	4972940	2080	2080	2080	2080	24
643	20240819	104800	4923020	2080	2080	2080	2080	23
644	20240819	104700	4875180	2080	2080	2080	2080	24
645	20240819	104600	4825260	2080	2080	2080	2080	22
646	20240819	104500	4779500	2080	2080	2080	2080	25
647	20240819	104400	4727500	2080	2080	2080	2080	22
648	20240819	104300	4681740	2080	2080	2080	2080	24
649	20240819	104200	4631820	2080	2080	2080	2080	23
650	20240819	104100	4583980	2080	2080	2080	2080	23
651	20240819	104000	4536140	2080	2080	2080	2080	23
652	20240819	103900	4488300	2080	2080	2080	2080	27
653	20240819	103800	4432140	2080	2080	2080	2080	20
654	20240819	103700	4390540	2080	2080	2080	2080	25
655	20240819	103600	4338540	2085	2085	2085	2085	22
656	20240819	103500	4292670	2085	2085	2085	2085	27
657	20240819	103400	4236375	2085	2085	2085	2085	19
658	20240819	103300	4196760	2090	2090	2090	2090	19
659	20240819	103200	4157050	2090	2090	2090	2090	19
660	20240819	103100	4117340	2090	2090	2090	2090	27
661	20240819	103000	4060910	2090	2090	2090	2090	20
662	20240819	102900	4019110	2090	2090	2090	2090	23
663	20240819	102800	3971040	2090	2090	2090	2090	23
664	20240819	102700	3922970	2090	2090	2090	2090	26
665	20240819	102600	3868630	2090	2090	2090	2090	21
666	20240819	102500	3824740	2090	2090	2090	2090	25
667	20240819	102400	3772490	2090	2090	2090	2090	22
668	20240819	102300	3726510	2090	2090	2090	2090	23
669	20240819	102200	3678440	2090	2090	2090	2090	23
670	20240819	102100	3630370	2090	2090	2090	2090	27
671	20240819	102000	3573940	2090	2090	2090	2090	20
672	20240819	101900	3532140	2090	2090	2090	2090	24
673	20240819	101800	3481980	2090	2090	2090	2090	23
674	20240819	101700	3433910	2090	2090	2090	2090	27
675	20240819	101600	3377480	2090	2090	2090	2090	19
676	20240819	101500	3337770	2090	2090	2090	2090	25
677	20240819	101400	3285520	2090	2095	2095	2090	27
678	20240819	101300	3229065	2090	2090	2090	2090	23
679	20240819	101200	3180995	2090	2090	2090	2090	24
680	20240819	101100	3130835	2090	2090	2090	2090	26
681	20240819	101000	3076495	2090	2090	2090	2090	20
682	20240819	100900	3034695	2090	2090	2090	2090	27
683	20240819	100800	2978265	2090	2090	2090	2090	20
684	20240819	100700	2936465	2090	2090	2090	2090	25
685	20240819	100600	2884215	2090	2090	2090	2090	22
686	20240819	100500	2838235	2090	2090	2090	2090	26
687	20240819	100400	2783895	2090	2090	2090	2090	20
688	20240819	100300	2742095	2090	2090	2090	2090	25
689	20240819	100200	2689845	2090	2090	2090	2090	22
690	20240819	100100	2643865	2090	2090	2090	2090	23
691	20240819	100000	2595795	2090	2090	2090	2090	24
692	20240819	095900	2545635	2090	2090	2090	2090	447
693	20240819	095800	1611405	2090	2090	2090	2090	21
694	20240819	095700	1567515	2095	2090	2095	2090	27
695	20240819	095600	1511070	2090	2090	2090	2090	23
696	20240819	095500	1463000	2090	2090	2090	2090	26
697	20240819	095400	1408660	2090	2090	2090	2090	21
698	20240819	095300	1364770	2090	2090	2090	2090	27
699	20240819	095200	1308340	2090	2090	2090	2090	19
700	20240819	095100	1268630	2090	2090	2090	2090	26
701	20240819	095000	1214290	2090	2090	2090	2090	21
702	20240819	094900	1170400	2090	2090	2090	2090	23
703	20240819	094800	1122330	2090	2090	2090	2090	24
704	20240819	094700	1072170	2090	2090	2090	2090	26
705	20240819	094600	1017830	2090	2090	2090	2090	20
706	20240819	094500	976030	2090	2090	2090	2090	25
707	20240819	094400	923780	2090	2090	2090	2090	22
708	20240819	094300	877800	2090	2090	2090	2090	27
709	20240819	094200	821370	2090	2090	2090	2090	20
710	20240819	094100	779570	2090	2090	2090	2090	27
711	20240819	094000	723140	2090	2090	2090	2090	19
712	20240819	093900	683430	2090	2090	2090	2090	28
713	20240819	093800	624910	2090	2090	2090	2090	19
714	20240819	093700	585200	2090	2090	2090	2090	24
715	20240819	093600	535040	2090	2090	2090	2090	23
716	20240819	093500	486970	2090	2090	2090	2090	26
717	20240819	093400	432630	2090	2090	2090	2090	20
718	20240819	093300	390830	2090	2090	2090	2090	27
719	20240819	093200	334400	2090	2090	2090	2090	20
720	20240819	093100	292600	2090	2090	2090	2090	27
721	20240819	093000	236170	2090	2090	2090	2090	20
722	20240819	092900	194370	2090	2090	2090	2090	26
723	20240819	092800	140030	2090	2090	2090	2090	20
724	20240819	092700	98230	2090	2090	2090	2090	24
725	20240819	092600	48070	2090	2090	2090	2090	23
726	20240819	092500	0	2095	2095	2095	2095	0
727	20240819	092400	0	2095	2095	2095	2095	0
728	20240819	092300	0	2095	2095	2095	2095	0
729	20240819	092200	0	2095	2095	2095	2095	0
730	20240819	092100	0	2095	2095	2095	2095	0
731	20240819	092000	0	2095	2095	2095	2095	0
732	20240819	091900	0	2095	2095	2095	2095	0
733	20240819	091800	0	2095	2095	2095	2095	0
734	20240819	091700	0	2095	2095	2095	2095	0
735	20240819	091600	0	2095	2095	2095	2095	0
736	20240819	091500	0	2095	2095	2095	2095	0
737	20240819	091400	0	2095	2095	2095	2095	0
738	20240819	091300	0	2095	2095	2095	2095	0
739	20240819	091200	0	2095	2095	2095	2095	0
740	20240819	091100	0	2095	2095	2095	2095	0
741	20240819	091000	0	2095	2095	2095	2095	0
742	20240819	090900	0	2095	2095	2095	2095	0
743	20240819	090800	0	2095	2095	2095	2095	0
744	20240819	090700	0	2095	2095	2095	2095	0
745	20240819	090600	0	2095	2095	2095	2095	0
746	20240819	090500	0	2095	2095	2095	2095	0
747	20240819	090400	0	2095	2095	2095	2095	0
748	20240819	090300	0	2095	2095	2095	2095	0
749	20240819	090200	0	2095	2095	2095	2095	0
750	20240819	090100	0	2095	2095	2095	2095	0
751	20240819	090000	0	2095	2095	2095	2095	0