KissMeData/462020/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	213600	1433640	2090	2090	2090	2090	2
3	20240822	213500	1433640	2090	2090	2090	2090	0
4	20240822	213400	1433640	2090	2090	2090	2090	0
5	20240822	213300	1433640	2090	2090	2090	2090	0
6	20240822	213200	1433640	2090	2090	2090	2090	0
7	20240822	213100	1433640	2090	2090	2090	2090	0
8	20240822	213000	1433640	2090	2090	2090	2090	0
9	20240822	212900	1433640	2090	2090	2090	2090	0
10	20240822	212800	1433640	2090	2090	2090	2090	0
11	20240822	212700	1433640	2090	2090	2090	2090	0
12	20240822	212600	1433640	2090	2090	2090	2090	0
13	20240822	212500	1433640	2090	2090	2090	2090	0
14	20240822	212400	1433640	2090	2090	2090	2090	0
15	20240822	212300	1433640	2090	2090	2090	2090	0
16	20240822	212200	1433640	2090	2090	2090	2090	0
17	20240822	212100	1433640	2090	2090	2090	2090	0
18	20240822	212000	1433640	2090	2090	2090	2090	0
19	20240822	211900	1433640	2090	2090	2090	2090	0
20	20240822	211800	1433640	2090	2090	2090	2090	0
21	20240822	211700	1433640	2090	2090	2090	2090	0
22	20240822	211600	1433640	2090	2090	2090	2090	0
23	20240822	211500	1433640	2090	2090	2090	2090	0
24	20240822	211400	1433640	2090	2090	2090	2090	0
25	20240822	211300	1433640	2090	2090	2090	2090	0
26	20240822	211200	1433640	2090	2090	2090	2090	0
27	20240822	211100	1433640	2090	2090	2090	2090	0
28	20240822	211000	1433640	2090	2090	2090	2090	0
29	20240822	210900	1433640	2090	2090	2090	2090	0
30	20240822	210800	1433640	2090	2090	2090	2090	0
31	20240822	210700	1433640	2090	2090	2090	2090	0
32	20240822	210600	1433640	2090	2090	2090	2090	2
33	20240822	210500	1433640	2090	2090	2090	2090	0
34	20240822	210400	1433640	2090	2090	2090	2090	0
35	20240822	210300	1433640	2090	2090	2090	2090	0
36	20240822	210200	1433640	2090	2090	2090	2090	0
37	20240822	210100	1433640	2090	2090	2090	2090	0
38	20240822	210000	1433640	2090	2090	2090	2090	0
39	20240822	205900	1433640	2090	2090	2090	2090	0
40	20240822	205800	1433640	2090	2090	2090	2090	0
41	20240822	205700	1433640	2090	2090	2090	2090	0
42	20240822	205600	1433640	2090	2090	2090	2090	0
43	20240822	205500	1433640	2090	2090	2090	2090	0
44	20240822	205400	1433640	2090	2090	2090	2090	0
45	20240822	205300	1433640	2090	2090	2090	2090	0
46	20240822	205200	1433640	2090	2090	2090	2090	0
47	20240822	205100	1433640	2090	2090	2090	2090	0
48	20240822	205000	1433640	2090	2090	2090	2090	0
49	20240822	204900	1433640	2090	2090	2090	2090	0
50	20240822	204800	1433640	2090	2090	2090	2090	0
51	20240822	204700	1433640	2090	2090	2090	2090	0
52	20240822	204600	1433640	2090	2090	2090	2090	0
53	20240822	204500	1433640	2090	2090	2090	2090	0
54	20240822	204400	1433640	2090	2090	2090	2090	0
55	20240822	204300	1433640	2090	2090	2090	2090	0
56	20240822	204200	1433640	2090	2090	2090	2090	0
57	20240822	204100	1433640	2090	2090	2090	2090	0
58	20240822	204000	1433640	2090	2090	2090	2090	0
59	20240822	203900	1433640	2090	2090	2090	2090	0
60	20240822	203800	1433640	2090	2090	2090	2090	0
61	20240822	203700	1433640	2090	2090	2090	2090	0
62	20240822	203600	1433640	2090	2090	2090	2090	2
63	20240822	203500	1433640	2090	2090	2090	2090	0
64	20240822	203400	1433640	2090	2090	2090	2090	0
65	20240822	203300	1433640	2090	2090	2090	2090	0
66	20240822	203200	1433640	2090	2090	2090	2090	0
67	20240822	203100	1433640	2090	2090	2090	2090	0
68	20240822	203000	1433640	2090	2090	2090	2090	0
69	20240822	202900	1433640	2090	2090	2090	2090	0
70	20240822	202800	1433640	2090	2090	2090	2090	0
71	20240822	202700	1433640	2090	2090	2090	2090	0
72	20240822	202600	1433640	2090	2090	2090	2090	0
73	20240822	202500	1433640	2090	2090	2090	2090	0
74	20240822	202400	1433640	2090	2090	2090	2090	0
75	20240822	202300	1433640	2090	2090	2090	2090	0
76	20240822	202200	1433640	2090	2090	2090	2090	0
77	20240822	202100	1433640	2090	2090	2090	2090	0
78	20240822	202000	1433640	2090	2090	2090	2090	0
79	20240822	201900	1433640	2090	2090	2090	2090	0
80	20240822	201800	1433640	2090	2090	2090	2090	0
81	20240822	201700	1433640	2090	2090	2090	2090	0
82	20240822	201600	1433640	2090	2090	2090	2090	0
83	20240822	201500	1433640	2090	2090	2090	2090	0
84	20240822	201400	1433640	2090	2090	2090	2090	0
85	20240822	201300	1433640	2090	2090	2090	2090	0
86	20240822	201200	1433640	2090	2090	2090	2090	0
87	20240822	201100	1433640	2090	2090	2090	2090	0
88	20240822	201000	1433640	2090	2090	2090	2090	0
89	20240822	200900	1433640	2090	2090	2090	2090	0
90	20240822	200800	1433640	2090	2090	2090	2090	0
91	20240822	200700	1433640	2090	2090	2090	2090	0
92	20240822	200600	1433640	2090	2090	2090	2090	2
93	20240822	200500	1433640	2090	2090	2090	2090	0
94	20240822	200400	1433640	2090	2090	2090	2090	0
95	20240822	200300	1433640	2090	2090	2090	2090	0
96	20240822	200200	1433640	2090	2090	2090	2090	0
97	20240822	200100	1433640	2090	2090	2090	2090	0
98	20240822	200000	1433640	2090	2090	2090	2090	0
99	20240822	195900	1433640	2090	2090	2090	2090	0
100	20240822	195800	1433640	2090	2090	2090	2090	0
101	20240822	195700	1433640	2090	2090	2090	2090	0
102	20240822	195600	1433640	2090	2090	2090	2090	0
103	20240822	195500	1433640	2090	2090	2090	2090	0
104	20240822	195400	1433640	2090	2090	2090	2090	0
105	20240822	195300	1433640	2090	2090	2090	2090	0
106	20240822	195200	1433640	2090	2090	2090	2090	0
107	20240822	195100	1433640	2090	2090	2090	2090	0
108	20240822	195000	1433640	2090	2090	2090	2090	0
109	20240822	194900	1433640	2090	2090	2090	2090	0
110	20240822	194800	1433640	2090	2090	2090	2090	0
111	20240822	194700	1433640	2090	2090	2090	2090	0
112	20240822	194600	1433640	2090	2090	2090	2090	0
113	20240822	194500	1433640	2090	2090	2090	2090	0
114	20240822	194400	1433640	2090	2090	2090	2090	0
115	20240822	194300	1433640	2090	2090	2090	2090	0
116	20240822	194200	1433640	2090	2090	2090	2090	0
117	20240822	194100	1433640	2090	2090	2090	2090	0
118	20240822	194000	1433640	2090	2090	2090	2090	0
119	20240822	193900	1433640	2090	2090	2090	2090	0
120	20240822	193800	1433640	2090	2090	2090	2090	0
121	20240822	193700	1433640	2090	2090	2090	2090	0
122	20240822	193600	1433640	2090	2090	2090	2090	2
123	20240822	193500	1433640	2090	2090	2090	2090	0
124	20240822	193400	1433640	2090	2090	2090	2090	0
125	20240822	193300	1433640	2090	2090	2090	2090	0
126	20240822	193200	1433640	2090	2090	2090	2090	0
127	20240822	193100	1433640	2090	2090	2090	2090	0
128	20240822	193000	1433640	2090	2090	2090	2090	0
129	20240822	192900	1433640	2090	2090	2090	2090	0
130	20240822	192800	1433640	2090	2090	2090	2090	0
131	20240822	192700	1433640	2090	2090	2090	2090	0
132	20240822	192600	1433640	2090	2090	2090	2090	0
133	20240822	192500	1433640	2090	2090	2090	2090	0
134	20240822	192400	1433640	2090	2090	2090	2090	0
135	20240822	192300	1433640	2090	2090	2090	2090	0
136	20240822	192200	1433640	2090	2090	2090	2090	0
137	20240822	192100	1433640	2090	2090	2090	2090	0
138	20240822	192000	1433640	2090	2090	2090	2090	0
139	20240822	191900	1433640	2090	2090	2090	2090	0
140	20240822	191800	1433640	2090	2090	2090	2090	0
141	20240822	191700	1433640	2090	2090	2090	2090	0
142	20240822	191600	1433640	2090	2090	2090	2090	0
143	20240822	191500	1433640	2090	2090	2090	2090	0
144	20240822	191400	1433640	2090	2090	2090	2090	0
145	20240822	191300	1433640	2090	2090	2090	2090	0
146	20240822	191200	1433640	2090	2090	2090	2090	0
147	20240822	191100	1433640	2090	2090	2090	2090	0
148	20240822	191000	1433640	2090	2090	2090	2090	0
149	20240822	190900	1433640	2090	2090	2090	2090	0
150	20240822	190800	1433640	2090	2090	2090	2090	0
151	20240822	190700	1433640	2090	2090	2090	2090	0
152	20240822	190600	1433640	2090	2090	2090	2090	2
153	20240822	190500	1433640	2090	2090	2090	2090	0
154	20240822	190400	1433640	2090	2090	2090	2090	0
155	20240822	190300	1433640	2090	2090	2090	2090	0
156	20240822	190200	1433640	2090	2090	2090	2090	0
157	20240822	190100	1433640	2090	2090	2090	2090	0
158	20240822	190000	1433640	2090	2090	2090	2090	0
159	20240822	185900	1433640	2090	2090	2090	2090	0
160	20240822	185800	1433640	2090	2090	2090	2090	0
161	20240822	185700	1433640	2090	2090	2090	2090	0
162	20240822	185600	1433640	2090	2090	2090	2090	0
163	20240822	185500	1433640	2090	2090	2090	2090	0
164	20240822	185400	1433640	2090	2090	2090	2090	0
165	20240822	185300	1433640	2090	2090	2090	2090	0
166	20240822	185200	1433640	2090	2090	2090	2090	0
167	20240822	185100	1433640	2090	2090	2090	2090	0
168	20240822	185000	1433640	2090	2090	2090	2090	0
169	20240822	184900	1433640	2090	2090	2090	2090	0
170	20240822	184800	1433640	2090	2090	2090	2090	0
171	20240822	184700	1433640	2090	2090	2090	2090	0
172	20240822	184600	1433640	2090	2090	2090	2090	0
173	20240822	184500	1433640	2090	2090	2090	2090	0
174	20240822	184400	1433640	2090	2090	2090	2090	0
175	20240822	184300	1433640	2090	2090	2090	2090	0
176	20240822	184200	1433640	2090	2090	2090	2090	0
177	20240822	184100	1433640	2090	2090	2090	2090	0
178	20240822	184000	1433640	2090	2090	2090	2090	0
179	20240822	183900	1433640	2090	2090	2090	2090	0
180	20240822	183800	1433640	2090	2090	2090	2090	0
181	20240822	183700	1433640	2090	2090	2090	2090	0
182	20240822	183600	1433640	2090	2090	2090	2090	2
183	20240822	183500	1433640	2090	2090	2090	2090	0
184	20240822	183400	1433640	2090	2090	2090	2090	0
185	20240822	183300	1433640	2090	2090	2090	2090	0
186	20240822	183200	1433640	2090	2090	2090	2090	0
187	20240822	183100	1433640	2090	2090	2090	2090	0
188	20240822	183000	1433640	2090	2090	2090	2090	0
189	20240822	182900	1433640	2090	2090	2090	2090	0
190	20240822	182800	1433640	2090	2090	2090	2090	0
191	20240822	182700	1433640	2090	2090	2090	2090	0
192	20240822	182600	1433640	2090	2090	2090	2090	0
193	20240822	182500	1433640	2090	2090	2090	2090	0
194	20240822	182400	1433640	2090	2090	2090	2090	0
195	20240822	182300	1433640	2090	2090	2090	2090	0
196	20240822	182200	1433640	2090	2090	2090	2090	0
197	20240822	182100	1433640	2090	2090	2090	2090	0
198	20240822	182000	1433640	2090	2090	2090	2090	0
199	20240822	181900	1433640	2090	2090	2090	2090	0
200	20240822	181800	1433640	2090	2090	2090	2090	0
201	20240822	181700	1433640	2090	2090	2090	2090	0
202	20240822	181600	1433640	2090	2090	2090	2090	0
203	20240822	181500	1433640	2090	2090	2090	2090	0
204	20240822	181400	1433640	2090	2090	2090	2090	0
205	20240822	181300	1433640	2090	2090	2090	2090	0
206	20240822	181200	1433640	2090	2090	2090	2090	0
207	20240822	181100	1433640	2090	2090	2090	2090	0
208	20240822	181000	1433640	2090	2090	2090	2090	0
209	20240822	180900	1433640	2090	2090	2090	2090	0
210	20240822	180800	1433640	2090	2090	2090	2090	0
211	20240822	180700	1433640	2090	2090	2090	2090	0
212	20240822	180600	1433640	2090	2090	2090	2090	2
213	20240822	180500	1433640	2090	2090	2090	2090	0
214	20240822	180400	1433640	2090	2090	2090	2090	0
215	20240822	180300	1433640	2090	2090	2090	2090	0
216	20240822	180200	1433640	2090	2090	2090	2090	0
217	20240822	180100	1433640	2090	2090	2090	2090	0
218	20240822	180000	1433640	2090	2090	2090	2090	0
219	20240822	175900	1433640	2090	2090	2090	2090	0
220	20240822	175800	1433640	2090	2090	2090	2090	0
221	20240822	175700	1433640	2090	2090	2090	2090	0
222	20240822	175600	1433640	2090	2090	2090	2090	0
223	20240822	175500	1433640	2090	2090	2090	2090	0
224	20240822	175400	1433640	2090	2090	2090	2090	0
225	20240822	175300	1433640	2090	2090	2090	2090	0
226	20240822	175200	1433640	2090	2090	2090	2090	0
227	20240822	175100	1433640	2090	2090	2090	2090	0
228	20240822	175000	1433640	2090	2090	2090	2090	0
229	20240822	174900	1433640	2090	2090	2090	2090	0
230	20240822	174800	1433640	2090	2090	2090	2090	0
231	20240822	174700	1433640	2090	2090	2090	2090	0
232	20240822	174600	1433640	2090	2090	2090	2090	0
233	20240822	174500	1433640	2090	2090	2090	2090	0
234	20240822	174400	1433640	2090	2090	2090	2090	0
235	20240822	174300	1433640	2090	2090	2090	2090	0
236	20240822	174200	1433640	2090	2090	2090	2090	0
237	20240822	174100	1433640	2090	2090	2090	2090	0
238	20240822	174000	1433640	2090	2090	2090	2090	0
239	20240822	173900	1433640	2090	2090	2090	2090	0
240	20240822	173800	1433640	2090	2090	2090	2090	0
241	20240822	173700	1433640	2090	2090	2090	2090	0
242	20240822	173600	1433640	2090	2090	2090	2090	2
243	20240822	173500	1433640	2090	2090	2090	2090	0
244	20240822	173400	1433640	2090	2090	2090	2090	0
245	20240822	173300	1433640	2090	2090	2090	2090	0
246	20240822	173200	1433640	2090	2090	2090	2090	0
247	20240822	173100	1433640	2090	2090	2090	2090	0
248	20240822	173000	1433640	2090	2090	2090	2090	0
249	20240822	172900	1433640	2090	2090	2090	2090	0
250	20240822	172800	1433640	2090	2090	2090	2090	0
251	20240822	172700	1433640	2090	2090	2090	2090	0
252	20240822	172600	1433640	2090	2090	2090	2090	0
253	20240822	172500	1433640	2090	2090	2090	2090	0
254	20240822	172400	1433640	2090	2090	2090	2090	0
255	20240822	172300	1433640	2090	2090	2090	2090	0
256	20240822	172200	1433640	2090	2090	2090	2090	0
257	20240822	172100	1433640	2090	2090	2090	2090	0
258	20240822	172000	1433640	2090	2090	2090	2090	0
259	20240822	171900	1433640	2090	2090	2090	2090	0
260	20240822	171800	1433640	2090	2090	2090	2090	0
261	20240822	171700	1433640	2090	2090	2090	2090	0
262	20240822	171600	1433640	2090	2090	2090	2090	0
263	20240822	171500	1433640	2090	2090	2090	2090	0
264	20240822	171400	1433640	2090	2090	2090	2090	0
265	20240822	171300	1433640	2090	2090	2090	2090	0
266	20240822	171200	1433640	2090	2090	2090	2090	0
267	20240822	171100	1433640	2090	2090	2090	2090	0
268	20240822	171000	1433640	2090	2090	2090	2090	0
269	20240822	170900	1433640	2090	2090	2090	2090	0
270	20240822	170800	1433640	2090	2090	2090	2090	0
271	20240822	170700	1433640	2090	2090	2090	2090	0
272	20240822	170600	1433640	2090	2090	2090	2090	2
273	20240822	170500	1433640	2090	2090	2090	2090	0
274	20240822	170400	1433640	2090	2090	2090	2090	0
275	20240822	170300	1433640	2090	2090	2090	2090	0
276	20240822	170200	1433640	2090	2090	2090	2090	0
277	20240822	170100	1433640	2090	2090	2090	2090	0
278	20240822	170000	1433640	2090	2090	2090	2090	0
279	20240822	165900	1433640	2090	2090	2090	2090	0
280	20240822	165800	1433640	2090	2090	2090	2090	0
281	20240822	165700	1433640	2090	2090	2090	2090	0
282	20240822	165600	1433640	2090	2090	2090	2090	0
283	20240822	165500	1433640	2090	2090	2090	2090	0
284	20240822	165400	1433640	2090	2090	2090	2090	0
285	20240822	165300	1433640	2090	2090	2090	2090	0
286	20240822	165200	1433640	2090	2090	2090	2090	0
287	20240822	165100	1433640	2090	2090	2090	2090	0
288	20240822	165000	1433640	2090	2090	2090	2090	0
289	20240822	164900	1433640	2090	2090	2090	2090	0
290	20240822	164800	1433640	2090	2090	2090	2090	0
291	20240822	164700	1433640	2090	2090	2090	2090	0
292	20240822	164600	1433640	2090	2090	2090	2090	0
293	20240822	164500	1433640	2090	2090	2090	2090	0
294	20240822	164400	1433640	2090	2090	2090	2090	0
295	20240822	164300	1433640	2090	2090	2090	2090	0
296	20240822	164200	1433640	2090	2090	2090	2090	0
297	20240822	164100	1433640	2090	2090	2090	2090	0
298	20240822	164000	1433640	2090	2090	2090	2090	0
299	20240822	163900	1433640	2090	2090	2090	2090	0
300	20240822	163800	1433640	2090	2090	2090	2090	0
301	20240822	163700	1433640	2090	2090	2090	2090	0
302	20240822	163600	1433640	2090	2090	2090	2090	2
303	20240822	163500	1433640	2090	2090	2090	2090	0
304	20240822	163400	1433640	2090	2090	2090	2090	0
305	20240822	163300	1433640	2090	2090	2090	2090	0
306	20240822	163200	1433640	2090	2090	2090	2090	0
307	20240822	163100	1433640	2090	2090	2090	2090	0
308	20240822	163000	1433640	2090	2090	2090	2090	0
309	20240822	162900	1433640	2090	2090	2090	2090	0
310	20240822	162800	1433640	2090	2090	2090	2090	0
311	20240822	162700	1433640	2090	2090	2090	2090	0
312	20240822	162600	1433640	2090	2090	2090	2090	0
313	20240822	162500	1433640	2090	2090	2090	2090	0
314	20240822	162400	1433640	2090	2090	2090	2090	0
315	20240822	162300	1433640	2090	2090	2090	2090	0
316	20240822	162200	1433640	2090	2090	2090	2090	0
317	20240822	162100	1433640	2090	2090	2090	2090	0
318	20240822	162000	1433640	2090	2090	2090	2090	0
319	20240822	161900	1433640	2090	2090	2090	2090	0
320	20240822	161800	1433640	2090	2090	2090	2090	0
321	20240822	161700	1433640	2090	2090	2090	2090	0
322	20240822	161600	1433640	2090	2090	2090	2090	0
323	20240822	161500	1433640	2090	2090	2090	2090	0
324	20240822	161400	1433640	2090	2090	2090	2090	0
325	20240822	161300	1433640	2090	2090	2090	2090	0
326	20240822	161200	1433640	2090	2090	2090	2090	0
327	20240822	161100	1433640	2090	2090	2090	2090	0
328	20240822	161000	1433640	2090	2090	2090	2090	0
329	20240822	160900	1433640	2090	2090	2090	2090	0
330	20240822	160800	1433640	2090	2090	2090	2090	0
331	20240822	160700	1433640	2090	2090	2090	2090	0
332	20240822	160600	1433640	2090	2090	2090	2090	2
333	20240822	160500	1433640	2090	2090	2090	2090	0
334	20240822	160400	1433640	2090	2090	2090	2090	0
335	20240822	160300	1433640	2090	2090	2090	2090	0
336	20240822	160200	1433640	2090	2090	2090	2090	0
337	20240822	160100	1433640	2090	2090	2090	2090	0
338	20240822	160000	1433640	2090	2090	2090	2090	0
339	20240822	155900	1433640	2090	2090	2090	2090	0
340	20240822	155800	1433640	2090	2090	2090	2090	0
341	20240822	155700	1433640	2090	2090	2090	2090	0
342	20240822	155600	1433640	2090	2090	2090	2090	0
343	20240822	155500	1433640	2090	2090	2090	2090	0
344	20240822	155400	1433640	2090	2090	2090	2090	0
345	20240822	155300	1433640	2090	2090	2090	2090	0
346	20240822	155200	1433640	2090	2090	2090	2090	0
347	20240822	155100	1433640	2090	2090	2090	2090	0
348	20240822	155000	1433640	2090	2090	2090	2090	0
349	20240822	154900	1433640	2090	2090	2090	2090	0
350	20240822	154800	1433640	2090	2090	2090	2090	0
351	20240822	154700	1433640	2090	2090	2090	2090	0
352	20240822	154600	1433640	2090	2090	2090	2090	0
353	20240822	154500	1433640	2090	2090	2090	2090	0
354	20240822	154400	1433640	2090	2090	2090	2090	0
355	20240822	154300	1433640	2090	2090	2090	2090	0
356	20240822	154200	1433640	2090	2090	2090	2090	0
357	20240822	154100	1433640	2090	2090	2090	2090	0
358	20240822	154000	1433640	2090	2090	2090	2090	0
359	20240822	153900	1433640	2090	2090	2090	2090	0
360	20240822	153800	1433640	2090	2090	2090	2090	0
361	20240822	153700	1433640	2090	2090	2090	2090	0
362	20240822	153600	1433640	2090	2090	2090	2090	2
363	20240822	153500	1433640	2090	2090	2090	2090	0
364	20240822	153400	1433640	2090	2090	2090	2090	0
365	20240822	153300	1433640	2090	2090	2090	2090	0
366	20240822	153200	1433640	2090	2090	2090	2090	0
367	20240822	153100	1433640	2090	2090	2090	2090	0
368	20240822	153000	1433640	2090	2090	2090	2090	2
369	20240822	152900	1429460	2085	2085	2085	2085	0
370	20240822	152800	1429460	2085	2085	2085	2085	0
371	20240822	152700	1429460	2085	2085	2085	2085	0
372	20240822	152600	1429460	2085	2085	2085	2085	0
373	20240822	152500	1429460	2085	2085	2085	2085	0
374	20240822	152400	1429460	2085	2085	2085	2085	0
375	20240822	152300	1429460	2085	2085	2085	2085	0
376	20240822	152200	1429460	2085	2085	2085	2085	0
377	20240822	152100	1429460	2085	2085	2085	2085	0
378	20240822	152000	1429460	2085	2085	2085	2085	0
379	20240822	151900	1429460	2085	2085	2085	2085	0
380	20240822	151800	1429460	2085	2085	2085	2085	5
381	20240822	151700	1419035	2090	2090	2090	2090	0
382	20240822	151600	1419035	2090	2090	2090	2090	0
383	20240822	151500	1419035	2090	2090	2090	2090	0
384	20240822	151400	1419035	2090	2090	2090	2090	0
385	20240822	151300	1419035	2090	2090	2090	2090	0
386	20240822	151200	1419035	2090	2090	2090	2090	0
387	20240822	151100	1419035	2090	2090	2090	2090	0
388	20240822	151000	1419035	2090	2090	2090	2090	0
389	20240822	150900	1419035	2090	2090	2090	2090	0
390	20240822	150800	1419035	2090	2090	2090	2090	0
391	20240822	150700	1419035	2090	2090	2090	2090	0
392	20240822	150600	1419035	2090	2090	2090	2090	0
393	20240822	150500	1419035	2090	2090	2090	2090	0
394	20240822	150400	1419035	2090	2090	2090	2090	0
395	20240822	150300	1419035	2090	2090	2090	2090	0
396	20240822	150200	1419035	2090	2090	2090	2090	0
397	20240822	150100	1419035	2090	2090	2090	2090	0
398	20240822	150000	1419035	2090	2090	2090	2090	0
399	20240822	145900	1419035	2090	2090	2090	2090	0
400	20240822	145800	1419035	2090	2090	2090	2090	0
401	20240822	145700	1419035	2090	2090	2090	2090	0
402	20240822	145600	1419035	2090	2090	2090	2090	0
403	20240822	145500	1419035	2090	2090	2090	2090	0
404	20240822	145400	1419035	2090	2090	2090	2090	0
405	20240822	145300	1419035	2090	2090	2090	2090	0
406	20240822	145200	1419035	2090	2090	2090	2090	0
407	20240822	145100	1419035	2090	2090	2090	2090	0
408	20240822	145000	1419035	2090	2090	2090	2090	0
409	20240822	144900	1419035	2090	2090	2090	2090	0
410	20240822	144800	1419035	2090	2090	2090	2090	0
411	20240822	144700	1419035	2090	2090	2090	2090	0
412	20240822	144600	1419035	2090	2090	2090	2090	0
413	20240822	144500	1419035	2090	2090	2090	2090	0
414	20240822	144400	1419035	2090	2090	2090	2090	0
415	20240822	144300	1419035	2090	2090	2090	2090	0
416	20240822	144200	1419035	2090	2090	2090	2090	0
417	20240822	144100	1419035	2090	2090	2090	2090	0
418	20240822	144000	1419035	2090	2090	2090	2090	0
419	20240822	143900	1419035	2090	2090	2090	2090	0
420	20240822	143800	1419035	2090	2090	2090	2090	0
421	20240822	143700	1419035	2090	2090	2090	2090	0
422	20240822	143600	1419035	2090	2090	2090	2090	0
423	20240822	143500	1419035	2090	2090	2090	2090	0
424	20240822	143400	1419035	2090	2090	2090	2090	0
425	20240822	143300	1419035	2090	2090	2090	2090	0
426	20240822	143200	1419035	2090	2090	2090	2090	0
427	20240822	143100	1419035	2090	2090	2090	2090	0
428	20240822	143000	1419035	2090	2090	2090	2090	0
429	20240822	142900	1419035	2090	2090	2090	2090	0
430	20240822	142800	1419035	2090	2090	2090	2090	0
431	20240822	142700	1419035	2090	2090	2090	2090	0
432	20240822	142600	1419035	2090	2090	2090	2090	0
433	20240822	142500	1419035	2090	2090	2090	2090	0
434	20240822	142400	1419035	2090	2090	2090	2090	0
435	20240822	142300	1419035	2090	2090	2090	2090	0
436	20240822	142200	1419035	2090	2090	2090	2090	0
437	20240822	142100	1419035	2090	2090	2090	2090	0
438	20240822	142000	1419035	2090	2090	2090	2090	0
439	20240822	141900	1419035	2090	2090	2090	2090	0
440	20240822	141800	1419035	2090	2090	2090	2090	0
441	20240822	141700	1419035	2090	2090	2090	2090	0
442	20240822	141600	1419035	2090	2090	2090	2090	0
443	20240822	141500	1419035	2090	2090	2090	2090	0
444	20240822	141400	1419035	2090	2090	2090	2090	0
445	20240822	141300	1419035	2090	2090	2090	2090	0
446	20240822	141200	1419035	2090	2090	2090	2090	0
447	20240822	141100	1419035	2090	2090	2090	2090	0
448	20240822	141000	1419035	2090	2090	2090	2090	0
449	20240822	140900	1419035	2090	2090	2090	2090	0
450	20240822	140800	1419035	2090	2090	2090	2090	0
451	20240822	140700	1419035	2090	2090	2090	2090	0
452	20240822	140600	1419035	2090	2090	2090	2090	0
453	20240822	140500	1419035	2090	2090	2090	2090	0
454	20240822	140400	1419035	2090	2090	2090	2090	0
455	20240822	140300	1419035	2090	2090	2090	2090	0
456	20240822	140200	1419035	2090	2090	2090	2090	0
457	20240822	140100	1419035	2090	2090	2090	2090	0
458	20240822	140000	1419035	2090	2090	2090	2090	0
459	20240822	135900	1419035	2090	2090	2090	2090	0
460	20240822	135800	1419035	2090	2090	2090	2090	0
461	20240822	135700	1419035	2090	2090	2090	2090	0
462	20240822	135600	1419035	2090	2090	2090	2090	0
463	20240822	135500	1419035	2090	2090	2090	2090	0
464	20240822	135400	1419035	2090	2090	2090	2090	0
465	20240822	135300	1419035	2090	2090	2090	2090	0
466	20240822	135200	1419035	2090	2090	2090	2090	0
467	20240822	135100	1419035	2090	2090	2090	2090	0
468	20240822	135000	1419035	2090	2090	2090	2090	0
469	20240822	134900	1419035	2090	2090	2090	2090	0
470	20240822	134800	1419035	2090	2090	2090	2090	0
471	20240822	134700	1419035	2090	2090	2090	2090	0
472	20240822	134600	1419035	2090	2090	2090	2090	0
473	20240822	134500	1419035	2090	2090	2090	2090	0
474	20240822	134400	1419035	2090	2090	2090	2090	0
475	20240822	134300	1419035	2090	2090	2090	2090	0
476	20240822	134200	1419035	2090	2090	2090	2090	0
477	20240822	134100	1419035	2090	2090	2090	2090	0
478	20240822	134000	1419035	2090	2090	2090	2090	0
479	20240822	133900	1419035	2090	2090	2090	2090	0
480	20240822	133800	1419035	2090	2090	2090	2090	0
481	20240822	133700	1419035	2090	2090	2090	2090	0
482	20240822	133600	1419035	2090	2090	2090	2090	0
483	20240822	133500	1419035	2090	2090	2090	2090	0
484	20240822	133400	1419035	2090	2090	2090	2090	0
485	20240822	133300	1419035	2090	2090	2090	2090	0
486	20240822	133200	1419035	2090	2090	2090	2090	0
487	20240822	133100	1419035	2090	2090	2090	2090	0
488	20240822	133000	1419035	2090	2090	2090	2090	0
489	20240822	132900	1419035	2090	2090	2090	2090	0
490	20240822	132800	1419035	2090	2090	2090	2090	0
491	20240822	132700	1419035	2090	2090	2090	2090	0
492	20240822	132600	1419035	2090	2090	2090	2090	0
493	20240822	132500	1419035	2090	2090	2090	2090	0
494	20240822	132400	1419035	2090	2090	2090	2090	0
495	20240822	132300	1419035	2090	2090	2090	2090	0
496	20240822	132200	1419035	2090	2090	2090	2090	0
497	20240822	132100	1419035	2090	2090	2090	2090	0
498	20240822	132000	1419035	2090	2090	2090	2090	0
499	20240822	131900	1419035	2090	2090	2090	2090	0
500	20240822	131800	1419035	2090	2090	2090	2090	0
501	20240822	131700	1419035	2090	2090	2090	2090	0
502	20240822	131600	1419035	2090	2090	2090	2090	0
503	20240822	131500	1419035	2090	2090	2090	2090	0
504	20240822	131400	1419035	2090	2090	2090	2090	0
505	20240822	131300	1419035	2090	2090	2090	2090	0
506	20240822	131200	1419035	2090	2090	2090	2090	0
507	20240822	131100	1419035	2090	2090	2090	2090	0
508	20240822	131000	1419035	2090	2090	2090	2090	0
509	20240822	130900	1419035	2090	2090	2090	2090	0
510	20240822	130800	1419035	2090	2090	2090	2090	0
511	20240822	130700	1419035	2090	2090	2090	2090	0
512	20240822	130600	1419035	2090	2090	2090	2090	0
513	20240822	130500	1419035	2090	2090	2090	2090	0
514	20240822	130400	1419035	2090	2090	2090	2090	0
515	20240822	130300	1419035	2090	2090	2090	2090	0
516	20240822	130200	1419035	2090	2090	2090	2090	0
517	20240822	130100	1419035	2090	2090	2090	2090	0
518	20240822	130000	1419035	2090	2090	2090	2090	0
519	20240822	125900	1419035	2090	2090	2090	2090	0
520	20240822	125800	1419035	2090	2090	2090	2090	0
521	20240822	125700	1419035	2090	2090	2090	2090	0
522	20240822	125600	1419035	2090	2090	2090	2090	0
523	20240822	125500	1419035	2090	2090	2090	2090	0
524	20240822	125400	1419035	2090	2090	2090	2090	0
525	20240822	125300	1419035	2090	2090	2090	2090	5
526	20240822	125200	1408585	2085	2085	2085	2085	0
527	20240822	125100	1408585	2085	2085	2085	2085	0
528	20240822	125000	1408585	2085	2085	2085	2085	0
529	20240822	124900	1408585	2085	2085	2085	2085	0
530	20240822	124800	1408585	2085	2085	2085	2085	0
531	20240822	124700	1408585	2085	2085	2085	2085	0
532	20240822	124600	1408585	2085	2085	2085	2085	0
533	20240822	124500	1408585	2085	2085	2085	2085	0
534	20240822	124400	1408585	2085	2085	2085	2085	0
535	20240822	124300	1408585	2085	2085	2085	2085	0
536	20240822	124200	1408585	2085	2085	2085	2085	0
537	20240822	124100	1408585	2085	2085	2085	2085	0
538	20240822	124000	1408585	2085	2085	2085	2085	0
539	20240822	123900	1408585	2085	2085	2085	2085	0
540	20240822	123800	1408585	2085	2085	2085	2085	0
541	20240822	123700	1408585	2085	2085	2085	2085	0
542	20240822	123600	1408585	2085	2085	2085	2085	0
543	20240822	123500	1408585	2085	2085	2085	2085	0
544	20240822	123400	1408585	2085	2085	2085	2085	0
545	20240822	123300	1408585	2085	2085	2085	2085	0
546	20240822	123200	1408585	2085	2085	2085	2085	0
547	20240822	123100	1408585	2085	2085	2085	2085	0
548	20240822	123000	1408585	2085	2085	2085	2085	0
549	20240822	122900	1408585	2085	2085	2085	2085	0
550	20240822	122800	1408585	2085	2085	2085	2085	0
551	20240822	122700	1408585	2085	2085	2085	2085	0
552	20240822	122600	1408585	2085	2085	2085	2085	0
553	20240822	122500	1408585	2085	2085	2085	2085	0
554	20240822	122400	1408585	2085	2085	2085	2085	0
555	20240822	122300	1408585	2085	2085	2085	2085	0
556	20240822	122200	1408585	2085	2085	2085	2085	0
557	20240822	122100	1408585	2085	2085	2085	2085	0
558	20240822	122000	1408585	2085	2085	2085	2085	0
559	20240822	121900	1408585	2085	2085	2085	2085	0
560	20240822	121800	1408585	2085	2085	2085	2085	0
561	20240822	121700	1408585	2085	2085	2085	2085	0
562	20240822	121600	1408585	2085	2085	2085	2085	0
563	20240822	121500	1408585	2085	2085	2085	2085	0
564	20240822	121400	1408585	2085	2085	2085	2085	0
565	20240822	121300	1408585	2085	2085	2085	2085	0
566	20240822	121200	1408585	2085	2085	2085	2085	0
567	20240822	121100	1408585	2085	2085	2085	2085	0
568	20240822	121000	1408585	2085	2085	2085	2085	0
569	20240822	120900	1408585	2085	2085	2085	2085	0
570	20240822	120800	1408585	2085	2085	2085	2085	0
571	20240822	120700	1408585	2085	2085	2085	2085	0
572	20240822	120600	1408585	2085	2085	2085	2085	0
573	20240822	120500	1408585	2085	2085	2085	2085	0
574	20240822	120400	1408585	2085	2085	2085	2085	0
575	20240822	120300	1408585	2085	2085	2085	2085	0
576	20240822	120200	1408585	2085	2085	2085	2085	0
577	20240822	120100	1408585	2085	2085	2085	2085	0
578	20240822	120000	1408585	2085	2085	2085	2085	0
579	20240822	115900	1408585	2085	2085	2085	2085	0
580	20240822	115800	1408585	2085	2085	2085	2085	0
581	20240822	115700	1408585	2085	2085	2085	2085	0
582	20240822	115600	1408585	2085	2085	2085	2085	0
583	20240822	115500	1408585	2085	2085	2085	2085	0
584	20240822	115400	1408585	2085	2085	2085	2085	3
585	20240822	115300	1402330	2095	2095	2095	2095	0
586	20240822	115200	1402330	2095	2095	2095	2095	0
587	20240822	115100	1402330	2095	2095	2095	2095	0
588	20240822	115000	1402330	2095	2095	2095	2095	0
589	20240822	114900	1402330	2095	2095	2095	2095	0
590	20240822	114800	1402330	2095	2095	2095	2095	0
591	20240822	114700	1402330	2095	2095	2095	2095	0
592	20240822	114600	1402330	2095	2095	2095	2095	0
593	20240822	114500	1402330	2095	2095	2095	2095	0
594	20240822	114400	1402330	2095	2095	2095	2095	0
595	20240822	114300	1402330	2095	2095	2095	2095	0
596	20240822	114200	1402330	2095	2095	2095	2095	0
597	20240822	114100	1402330	2095	2095	2095	2095	0
598	20240822	114000	1402330	2095	2095	2095	2095	1
599	20240822	113900	1400235	2095	2095	2095	2095	0
600	20240822	113800	1400235	2095	2095	2095	2095	0
601	20240822	113700	1400235	2095	2095	2095	2095	0
602	20240822	113600	1400235	2095	2095	2095	2095	0
603	20240822	113500	1400235	2095	2095	2095	2095	0
604	20240822	113400	1400235	2095	2095	2095	2095	0
605	20240822	113300	1400235	2095	2095	2095	2095	0
606	20240822	113200	1400235	2095	2095	2095	2095	0
607	20240822	113100	1400235	2095	2095	2095	2095	0
608	20240822	113000	1400235	2095	2095	2095	2095	0
609	20240822	112900	1400235	2095	2095	2095	2095	0
610	20240822	112800	1400235	2095	2095	2095	2095	0
611	20240822	112700	1400235	2095	2095	2095	2095	0
612	20240822	112600	1400235	2095	2095	2095	2095	0
613	20240822	112500	1400235	2095	2095	2095	2095	0
614	20240822	112400	1400235	2095	2095	2095	2095	0
615	20240822	112300	1400235	2095	2095	2095	2095	0
616	20240822	112200	1400235	2095	2095	2095	2095	0
617	20240822	112100	1400235	2095	2095	2095	2095	1
618	20240822	112000	1398140	2080	2080	2080	2080	0
619	20240822	111900	1398140	2080	2080	2080	2080	0
620	20240822	111800	1398140	2080	2080	2080	2080	0
621	20240822	111700	1398140	2080	2080	2080	2080	0
622	20240822	111600	1398140	2080	2080	2080	2080	0
623	20240822	111500	1398140	2080	2080	2080	2080	0
624	20240822	111400	1398140	2080	2080	2080	2080	0
625	20240822	111300	1398140	2080	2080	2080	2080	0
626	20240822	111200	1398140	2080	2080	2080	2080	0
627	20240822	111100	1398140	2080	2080	2080	2080	0
628	20240822	111000	1398140	2080	2080	2080	2080	0
629	20240822	110900	1398140	2080	2080	2080	2080	0
630	20240822	110800	1398140	2080	2080	2080	2080	0
631	20240822	110700	1398140	2080	2080	2080	2080	0
632	20240822	110600	1398140	2080	2080	2080	2080	0
633	20240822	110500	1398140	2080	2080	2080	2080	0
634	20240822	110400	1398140	2080	2080	2080	2080	0
635	20240822	110300	1398140	2080	2080	2080	2080	0
636	20240822	110200	1398140	2080	2080	2080	2080	0
637	20240822	110100	1398140	2080	2080	2080	2080	0
638	20240822	110000	1398140	2080	2080	2080	2080	0
639	20240822	105900	1398140	2080	2080	2080	2080	0
640	20240822	105800	1398140	2080	2080	2080	2080	0
641	20240822	105700	1398140	2080	2080	2080	2080	0
642	20240822	105600	1398140	2080	2080	2080	2080	0
643	20240822	105500	1398140	2080	2080	2080	2080	0
644	20240822	105400	1398140	2080	2080	2080	2080	0
645	20240822	105300	1398140	2080	2080	2080	2080	0
646	20240822	105200	1398140	2080	2080	2080	2080	0
647	20240822	105100	1398140	2080	2080	2080	2080	0
648	20240822	105000	1398140	2080	2080	2080	2080	0
649	20240822	104900	1398140	2080	2080	2080	2080	0
650	20240822	104800	1398140	2080	2080	2080	2080	0
651	20240822	104700	1398140	2080	2080	2080	2080	0
652	20240822	104600	1398140	2080	2080	2080	2080	0
653	20240822	104500	1398140	2080	2080	2080	2080	0
654	20240822	104400	1398140	2080	2080	2080	2080	0
655	20240822	104300	1398140	2080	2080	2080	2080	0
656	20240822	104200	1398140	2080	2080	2080	2080	0
657	20240822	104100	1398140	2080	2080	2080	2080	0
658	20240822	104000	1398140	2080	2080	2080	2080	0
659	20240822	103900	1398140	2080	2080	2080	2080	31
660	20240822	103800	1333660	2080	2080	2080	2080	0
661	20240822	103700	1333660	2080	2080	2080	2080	0
662	20240822	103600	1333660	2080	2080	2080	2080	0
663	20240822	103500	1333660	2080	2080	2080	2080	0
664	20240822	103400	1333660	2080	2080	2080	2080	0
665	20240822	103300	1333660	2080	2080	2080	2080	0
666	20240822	103200	1333660	2080	2080	2080	2080	0
667	20240822	103100	1333660	2080	2080	2080	2080	0
668	20240822	103000	1333660	2080	2080	2080	2080	0
669	20240822	102900	1333660	2080	2080	2080	2080	0
670	20240822	102800	1333660	2080	2080	2080	2080	1
671	20240822	102700	1331580	2080	2080	2080	2080	0
672	20240822	102600	1331580	2080	2080	2080	2080	0
673	20240822	102500	1331580	2080	2080	2080	2080	0
674	20240822	102400	1331580	2080	2080	2080	2080	0
675	20240822	102300	1331580	2080	2080	2080	2080	0
676	20240822	102200	1331580	2080	2080	2080	2080	0
677	20240822	102100	1331580	2080	2080	2080	2080	0
678	20240822	102000	1331580	2080	2080	2080	2080	0
679	20240822	101900	1331580	2080	2080	2080	2080	0
680	20240822	101800	1331580	2080	2080	2080	2080	0
681	20240822	101700	1331580	2080	2080	2080	2080	0
682	20240822	101600	1331580	2080	2080	2080	2080	0
683	20240822	101500	1331580	2080	2080	2080	2080	0
684	20240822	101400	1331580	2080	2080	2080	2080	0
685	20240822	101300	1331580	2080	2080	2080	2080	0
686	20240822	101200	1331580	2080	2080	2080	2080	0
687	20240822	101100	1331580	2080	2080	2080	2080	0
688	20240822	101000	1331580	2080	2080	2080	2080	0
689	20240822	100900	1331580	2080	2080	2080	2080	0
690	20240822	100800	1331580	2080	2080	2080	2080	0
691	20240822	100700	1331580	2080	2080	2080	2080	0
692	20240822	100600	1331580	2080	2080	2080	2080	0
693	20240822	100500	1331580	2080	2080	2080	2080	0
694	20240822	100400	1331580	2080	2080	2080	2080	0
695	20240822	100300	1331580	2080	2080	2080	2080	0
696	20240822	100200	1331580	2080	2080	2080	2080	0
697	20240822	100100	1331580	2080	2080	2080	2080	0
698	20240822	100000	1331580	2080	2080	2080	2080	500
699	20240822	095900	291580	2080	2080	2080	2080	0
700	20240822	095800	291580	2080	2080	2080	2080	0
701	20240822	095700	291580	2080	2080	2080	2080	0
702	20240822	095600	291580	2080	2080	2080	2080	0
703	20240822	095500	291580	2080	2080	2080	2080	0
704	20240822	095400	291580	2080	2080	2080	2080	0
705	20240822	095300	291580	2080	2080	2080	2080	0
706	20240822	095200	291580	2080	2080	2080	2080	0
707	20240822	095100	291580	2080	2080	2080	2080	0
708	20240822	095000	291580	2080	2080	2080	2080	0
709	20240822	094900	291580	2080	2080	2080	2080	0
710	20240822	094800	291580	2080	2080	2080	2080	0
711	20240822	094700	291580	2080	2080	2080	2080	0
712	20240822	094600	291580	2080	2080	2080	2080	0
713	20240822	094500	291580	2080	2085	2085	2080	140
714	20240822	094400	0	2095	2095	2095	2095	0
715	20240822	094300	0	2095	2095	2095	2095	0
716	20240822	094200	0	2095	2095	2095	2095	0
717	20240822	094100	0	2095	2095	2095	2095	0
718	20240822	094000	0	2095	2095	2095	2095	0
719	20240822	093900	0	2095	2095	2095	2095	0
720	20240822	093800	0	2095	2095	2095	2095	0
721	20240822	093700	0	2095	2095	2095	2095	0
722	20240822	093600	0	2095	2095	2095	2095	0
723	20240822	093500	0	2095	2095	2095	2095	0
724	20240822	093400	0	2095	2095	2095	2095	0
725	20240822	093300	0	2095	2095	2095	2095	0
726	20240822	093200	0	2095	2095	2095	2095	0
727	20240822	093100	0	2095	2095	2095	2095	0
728	20240822	093000	0	2095	2095	2095	2095	0
729	20240822	092900	0	2095	2095	2095	2095	0
730	20240822	092800	0	2095	2095	2095	2095	0
731	20240822	092700	0	2095	2095	2095	2095	0
732	20240822	092600	0	2095	2095	2095	2095	0
733	20240822	092500	0	2095	2095	2095	2095	0
734	20240822	092400	0	2095	2095	2095	2095	0
735	20240822	092300	0	2095	2095	2095	2095	0
736	20240822	092200	0	2095	2095	2095	2095	0
737	20240822	092100	0	2095	2095	2095	2095	0
738	20240822	092000	0	2095	2095	2095	2095	0
739	20240822	091900	0	2095	2095	2095	2095	0
740	20240822	091800	0	2095	2095	2095	2095	0
741	20240822	091700	0	2095	2095	2095	2095	0
742	20240822	091600	0	2095	2095	2095	2095	0
743	20240822	091500	0	2095	2095	2095	2095	0
744	20240822	091400	0	2095	2095	2095	2095	0
745	20240822	091300	0	2095	2095	2095	2095	0
746	20240822	091200	0	2095	2095	2095	2095	0
747	20240822	091100	0	2095	2095	2095	2095	0
748	20240822	091000	0	2095	2095	2095	2095	0
749	20240822	090900	0	2095	2095	2095	2095	0
750	20240822	090800	0	2095	2095	2095	2095	0
751	20240822	090700	0	2095	2095	2095	2095	0
752	20240822	090600	0	2095	2095	2095	2095	0
753	20240822	090500	0	2095	2095	2095	2095	0
754	20240822	090400	0	2095	2095	2095	2095	0
755	20240822	090300	0	2095	2095	2095	2095	0
756	20240822	090200	0	2095	2095	2095	2095	0
757	20240822	090100	0	2095	2095	2095	2095	0
758	20240822	090000	0	2095	2095	2095	2095	0