KissMeData/024070/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190700	11578935	2100	2100	2100	2100	3
3	20240822	190600	11578935	2100	2100	2100	2100	0
4	20240822	190500	11578935	2100	2100	2100	2100	0
5	20240822	190400	11578935	2100	2100	2100	2100	0
6	20240822	190300	11578935	2100	2100	2100	2100	0
7	20240822	190200	11578935	2100	2100	2100	2100	0
8	20240822	190100	11578935	2100	2100	2100	2100	0
9	20240822	190000	11578935	2100	2100	2100	2100	0
10	20240822	185900	11578935	2100	2100	2100	2100	0
11	20240822	185800	11578935	2100	2100	2100	2100	0
12	20240822	185700	11578935	2100	2100	2100	2100	0
13	20240822	185600	11578935	2100	2100	2100	2100	0
14	20240822	185500	11578935	2100	2100	2100	2100	0
15	20240822	185400	11578935	2100	2100	2100	2100	0
16	20240822	185300	11578935	2100	2100	2100	2100	0
17	20240822	185200	11578935	2100	2100	2100	2100	0
18	20240822	185100	11578935	2100	2100	2100	2100	0
19	20240822	185000	11578935	2100	2100	2100	2100	0
20	20240822	184900	11578935	2100	2100	2100	2100	0
21	20240822	184800	11578935	2100	2100	2100	2100	0
22	20240822	184700	11578935	2100	2100	2100	2100	0
23	20240822	184600	11578935	2100	2100	2100	2100	0
24	20240822	184500	11578935	2100	2100	2100	2100	0
25	20240822	184400	11578935	2100	2100	2100	2100	0
26	20240822	184300	11578935	2100	2100	2100	2100	0
27	20240822	184200	11578935	2100	2100	2100	2100	0
28	20240822	184100	11578935	2100	2100	2100	2100	0
29	20240822	184000	11578935	2100	2100	2100	2100	0
30	20240822	183900	11578935	2100	2100	2100	2100	0
31	20240822	183800	11578935	2100	2100	2100	2100	0
32	20240822	183700	11578935	2100	2100	2100	2100	3
33	20240822	183600	11578935	2100	2100	2100	2100	0
34	20240822	183500	11578935	2100	2100	2100	2100	0
35	20240822	183400	11578935	2100	2100	2100	2100	0
36	20240822	183300	11578935	2100	2100	2100	2100	0
37	20240822	183200	11578935	2100	2100	2100	2100	0
38	20240822	183100	11578935	2100	2100	2100	2100	0
39	20240822	183000	11578935	2100	2100	2100	2100	0
40	20240822	182900	11578935	2100	2100	2100	2100	0
41	20240822	182800	11578935	2100	2100	2100	2100	0
42	20240822	182700	11578935	2100	2100	2100	2100	0
43	20240822	182600	11578935	2100	2100	2100	2100	0
44	20240822	182500	11578935	2100	2100	2100	2100	0
45	20240822	182400	11578935	2100	2100	2100	2100	0
46	20240822	182300	11578935	2100	2100	2100	2100	0
47	20240822	182200	11578935	2100	2100	2100	2100	0
48	20240822	182100	11578935	2100	2100	2100	2100	0
49	20240822	182000	11578935	2100	2100	2100	2100	0
50	20240822	181900	11578935	2100	2100	2100	2100	0
51	20240822	181800	11578935	2100	2100	2100	2100	0
52	20240822	181700	11578935	2100	2100	2100	2100	0
53	20240822	181600	11578935	2100	2100	2100	2100	0
54	20240822	181500	11578935	2100	2100	2100	2100	0
55	20240822	181400	11578935	2100	2100	2100	2100	0
56	20240822	181300	11578935	2100	2100	2100	2100	0
57	20240822	181200	11578935	2100	2100	2100	2100	0
58	20240822	181100	11578935	2100	2100	2100	2100	0
59	20240822	181000	11578935	2100	2100	2100	2100	0
60	20240822	180900	11578935	2100	2100	2100	2100	0
61	20240822	180800	11578935	2100	2100	2100	2100	0
62	20240822	180700	11578935	2100	2100	2100	2100	3
63	20240822	180600	11578935	2100	2100	2100	2100	0
64	20240822	180500	11578935	2100	2100	2100	2100	0
65	20240822	180400	11578935	2100	2100	2100	2100	0
66	20240822	180300	11578935	2100	2100	2100	2100	0
67	20240822	180200	11578935	2100	2100	2100	2100	0
68	20240822	180100	11578935	2100	2100	2100	2100	0
69	20240822	180000	11578935	2100	2100	2100	2100	0
70	20240822	175900	11578935	2100	2100	2100	2100	0
71	20240822	175800	11578935	2100	2100	2100	2100	0
72	20240822	175700	11578935	2100	2100	2100	2100	0
73	20240822	175600	11578935	2100	2100	2100	2100	0
74	20240822	175500	11578935	2100	2100	2100	2100	0
75	20240822	175400	11578935	2100	2100	2100	2100	0
76	20240822	175300	11578935	2100	2100	2100	2100	0
77	20240822	175200	11578935	2100	2100	2100	2100	0
78	20240822	175100	11578935	2100	2100	2100	2100	0
79	20240822	175000	11578935	2100	2100	2100	2100	0
80	20240822	174900	11578935	2100	2100	2100	2100	0
81	20240822	174800	11578935	2100	2100	2100	2100	0
82	20240822	174700	11578935	2100	2100	2100	2100	0
83	20240822	174600	11578935	2100	2100	2100	2100	0
84	20240822	174500	11578935	2100	2100	2100	2100	0
85	20240822	174400	11578935	2100	2100	2100	2100	0
86	20240822	174300	11578935	2100	2100	2100	2100	0
87	20240822	174200	11578935	2100	2100	2100	2100	0
88	20240822	174100	11578935	2100	2100	2100	2100	0
89	20240822	174000	11578935	2100	2100	2100	2100	0
90	20240822	173900	11578935	2100	2100	2100	2100	0
91	20240822	173800	11578935	2100	2100	2100	2100	0
92	20240822	173700	11578935	2100	2100	2100	2100	3
93	20240822	173600	11578935	2100	2100	2100	2100	0
94	20240822	173500	11578935	2100	2100	2100	2100	0
95	20240822	173400	11578935	2100	2100	2100	2100	0
96	20240822	173300	11578935	2100	2100	2100	2100	0
97	20240822	173200	11578935	2100	2100	2100	2100	0
98	20240822	173100	11578935	2100	2100	2100	2100	0
99	20240822	173000	11578935	2100	2100	2100	2100	0
100	20240822	172900	11578935	2100	2100	2100	2100	0
101	20240822	172800	11578935	2100	2100	2100	2100	0
102	20240822	172700	11578935	2100	2100	2100	2100	0
103	20240822	172600	11578935	2100	2100	2100	2100	0
104	20240822	172500	11578935	2100	2100	2100	2100	0
105	20240822	172400	11578935	2100	2100	2100	2100	0
106	20240822	172300	11578935	2100	2100	2100	2100	0
107	20240822	172200	11578935	2100	2100	2100	2100	0
108	20240822	172100	11578935	2100	2100	2100	2100	0
109	20240822	172000	11578935	2100	2100	2100	2100	0
110	20240822	171900	11578935	2100	2100	2100	2100	0
111	20240822	171800	11578935	2100	2100	2100	2100	0
112	20240822	171700	11578935	2100	2100	2100	2100	0
113	20240822	171600	11578935	2100	2100	2100	2100	0
114	20240822	171500	11578935	2100	2100	2100	2100	0
115	20240822	171400	11578935	2100	2100	2100	2100	0
116	20240822	171300	11578935	2100	2100	2100	2100	0
117	20240822	171200	11578935	2100	2100	2100	2100	0
118	20240822	171100	11578935	2100	2100	2100	2100	0
119	20240822	171000	11578935	2100	2100	2100	2100	0
120	20240822	170900	11578935	2100	2100	2100	2100	0
121	20240822	170800	11578935	2100	2100	2100	2100	0
122	20240822	170700	11578935	2100	2100	2100	2100	3
123	20240822	170600	11578935	2100	2100	2100	2100	0
124	20240822	170500	11578935	2100	2100	2100	2100	0
125	20240822	170400	11578935	2100	2100	2100	2100	0
126	20240822	170300	11578935	2100	2100	2100	2100	0
127	20240822	170200	11578935	2100	2100	2100	2100	0
128	20240822	170100	11578935	2100	2100	2100	2100	0
129	20240822	170000	11578935	2100	2100	2100	2100	0
130	20240822	165900	11578935	2100	2100	2100	2100	0
131	20240822	165800	11578935	2100	2100	2100	2100	0
132	20240822	165700	11578935	2100	2100	2100	2100	0
133	20240822	165600	11578935	2100	2100	2100	2100	0
134	20240822	165500	11578935	2100	2100	2100	2100	0
135	20240822	165400	11578935	2100	2100	2100	2100	0
136	20240822	165300	11578935	2100	2100	2100	2100	0
137	20240822	165200	11578935	2100	2100	2100	2100	0
138	20240822	165100	11578935	2100	2100	2100	2100	0
139	20240822	165000	11578935	2100	2100	2100	2100	0
140	20240822	164900	11578935	2100	2100	2100	2100	0
141	20240822	164800	11578935	2100	2100	2100	2100	0
142	20240822	164700	11578935	2100	2100	2100	2100	0
143	20240822	164600	11578935	2100	2100	2100	2100	0
144	20240822	164500	11578935	2100	2100	2100	2100	0
145	20240822	164400	11578935	2100	2100	2100	2100	0
146	20240822	164300	11578935	2100	2100	2100	2100	0
147	20240822	164200	11578935	2100	2100	2100	2100	0
148	20240822	164100	11578935	2100	2100	2100	2100	0
149	20240822	164000	11578935	2100	2100	2100	2100	0
150	20240822	163900	11578935	2100	2100	2100	2100	0
151	20240822	163800	11578935	2100	2100	2100	2100	0
152	20240822	163700	11578935	2100	2100	2100	2100	3
153	20240822	163600	11578935	2100	2100	2100	2100	0
154	20240822	163500	11578935	2100	2100	2100	2100	0
155	20240822	163400	11578935	2100	2100	2100	2100	0
156	20240822	163300	11578935	2100	2100	2100	2100	0
157	20240822	163200	11578935	2100	2100	2100	2100	0
158	20240822	163100	11578935	2100	2100	2100	2100	0
159	20240822	163000	11578935	2100	2100	2100	2100	0
160	20240822	162900	11578935	2100	2100	2100	2100	0
161	20240822	162800	11578935	2100	2100	2100	2100	0
162	20240822	162700	11578935	2100	2100	2100	2100	0
163	20240822	162600	11578935	2100	2100	2100	2100	0
164	20240822	162500	11578935	2100	2100	2100	2100	0
165	20240822	162400	11578935	2100	2100	2100	2100	0
166	20240822	162300	11578935	2100	2100	2100	2100	0
167	20240822	162200	11578935	2100	2100	2100	2100	0
168	20240822	162100	11578935	2100	2100	2100	2100	0
169	20240822	162000	11578935	2100	2100	2100	2100	0
170	20240822	161900	11578935	2100	2100	2100	2100	0
171	20240822	161800	11578935	2100	2100	2100	2100	0
172	20240822	161700	11578935	2100	2100	2100	2100	0
173	20240822	161600	11578935	2100	2100	2100	2100	0
174	20240822	161500	11578935	2100	2100	2100	2100	0
175	20240822	161400	11578935	2100	2100	2100	2100	0
176	20240822	161300	11578935	2100	2100	2100	2100	0
177	20240822	161200	11578935	2100	2100	2100	2100	0
178	20240822	161100	11578935	2100	2100	2100	2100	0
179	20240822	161000	11578935	2100	2100	2100	2100	0
180	20240822	160900	11578935	2100	2100	2100	2100	0
181	20240822	160800	11578935	2100	2100	2100	2100	0
182	20240822	160700	11578935	2100	2100	2100	2100	3
183	20240822	160600	11578935	2100	2100	2100	2100	0
184	20240822	160500	11578935	2100	2100	2100	2100	0
185	20240822	160400	11578935	2100	2100	2100	2100	0
186	20240822	160300	11578935	2100	2100	2100	2100	0
187	20240822	160200	11578935	2100	2100	2100	2100	0
188	20240822	160100	11578935	2100	2100	2100	2100	0
189	20240822	160000	11578935	2100	2100	2100	2100	0
190	20240822	155900	11578935	2100	2100	2100	2100	0
191	20240822	155800	11578935	2100	2100	2100	2100	0
192	20240822	155700	11578935	2100	2100	2100	2100	0
193	20240822	155600	11578935	2100	2100	2100	2100	0
194	20240822	155500	11578935	2100	2100	2100	2100	0
195	20240822	155400	11578935	2100	2100	2100	2100	0
196	20240822	155300	11578935	2100	2100	2100	2100	0
197	20240822	155200	11578935	2100	2100	2100	2100	0
198	20240822	155100	11578935	2100	2100	2100	2100	0
199	20240822	155000	11578935	2100	2100	2100	2100	0
200	20240822	154900	11578935	2100	2100	2100	2100	0
201	20240822	154800	11578935	2100	2100	2100	2100	0
202	20240822	154700	11578935	2100	2100	2100	2100	0
203	20240822	154600	11578935	2100	2100	2100	2100	0
204	20240822	154500	11578935	2100	2100	2100	2100	0
205	20240822	154400	11578935	2100	2100	2100	2100	0
206	20240822	154300	11578935	2100	2100	2100	2100	0
207	20240822	154200	11578935	2100	2100	2100	2100	0
208	20240822	154100	11578935	2100	2100	2100	2100	0
209	20240822	154000	11578935	2100	2100	2100	2100	0
210	20240822	153900	11578935	2100	2100	2100	2100	0
211	20240822	153800	11578935	2100	2100	2100	2100	0
212	20240822	153700	11578935	2100	2100	2100	2100	3
213	20240822	153600	11578935	2100	2100	2100	2100	0
214	20240822	153500	11578935	2100	2100	2100	2100	0
215	20240822	153400	11578935	2100	2100	2100	2100	0
216	20240822	153300	11578935	2100	2100	2100	2100	0
217	20240822	153200	11578935	2100	2100	2100	2100	0
218	20240822	153100	11578935	2100	2100	2100	2100	0
219	20240822	153000	11578935	2100	2100	2100	2100	3
220	20240822	152900	11572635	2100	2100	2100	2100	0
221	20240822	152800	11572635	2100	2100	2100	2100	0
222	20240822	152700	11572635	2100	2100	2100	2100	0
223	20240822	152600	11572635	2100	2100	2100	2100	0
224	20240822	152500	11572635	2100	2100	2100	2100	0
225	20240822	152400	11572635	2100	2100	2100	2100	0
226	20240822	152300	11572635	2100	2100	2100	2100	0
227	20240822	152200	11572635	2100	2100	2100	2100	0
228	20240822	152100	11572635	2100	2100	2100	2100	0
229	20240822	152000	11572635	2100	2100	2100	2100	0
230	20240822	151900	11572635	2100	2100	2100	2100	0
231	20240822	151800	11572635	2100	2100	2100	2100	0
232	20240822	151700	11572635	2100	2100	2100	2100	0
233	20240822	151600	11572635	2100	2100	2100	2100	0
234	20240822	151500	11572635	2100	2100	2100	2100	0
235	20240822	151400	11572635	2100	2100	2100	2100	0
236	20240822	151300	11572635	2100	2100	2100	2100	0
237	20240822	151200	11572635	2100	2100	2100	2100	0
238	20240822	151100	11572635	2100	2100	2100	2100	0
239	20240822	151000	11572635	2100	2100	2100	2100	0
240	20240822	150900	11572635	2100	2100	2100	2100	0
241	20240822	150800	11572635	2100	2100	2100	2100	0
242	20240822	150700	11572635	2100	2100	2100	2100	0
243	20240822	150600	11572635	2100	2100	2100	2100	0
244	20240822	150500	11572635	2100	2100	2100	2100	0
245	20240822	150400	11572635	2100	2100	2100	2100	0
246	20240822	150300	11572635	2100	2100	2100	2100	0
247	20240822	150200	11572635	2100	2100	2100	2100	0
248	20240822	150100	11572635	2100	2100	2100	2100	0
249	20240822	150000	11572635	2100	2100	2100	2100	0
250	20240822	145900	11572635	2100	2100	2100	2100	0
251	20240822	145800	11572635	2100	2100	2100	2100	0
252	20240822	145700	11572635	2100	2100	2100	2100	0
253	20240822	145600	11572635	2100	2100	2100	2100	0
254	20240822	145500	11572635	2100	2090	2100	2090	10
255	20240822	145400	11551680	2095	2095	2095	2095	1077
256	20240822	145300	9295365	2100	2100	2100	2100	0
257	20240822	145200	9295365	2100	2100	2100	2100	0
258	20240822	145100	9295365	2100	2100	2100	2100	0
259	20240822	145000	9295365	2100	2100	2100	2100	0
260	20240822	144900	9295365	2100	2100	2100	2100	0
261	20240822	144800	9295365	2100	2090	2100	2090	363
262	20240822	144700	8534880	2095	2095	2095	2095	0
263	20240822	144600	8534880	2095	2095	2095	2095	0
264	20240822	144500	8534880	2095	2095	2095	2095	0
265	20240822	144400	8534880	2095	2095	2095	2095	0
266	20240822	144300	8534880	2095	2090	2095	2090	2
267	20240822	144200	8530695	2080	2085	2085	2080	148
268	20240822	144100	8222850	2090	2090	2090	2090	0
269	20240822	144000	8222850	2090	2090	2090	2090	0
270	20240822	143900	8222850	2090	2090	2090	2090	0
271	20240822	143800	8222850	2090	2090	2090	2090	0
272	20240822	143700	8222850	2090	2090	2090	2090	0
273	20240822	143600	8222850	2090	2090	2090	2090	0
274	20240822	143500	8222850	2090	2090	2090	2090	0
275	20240822	143400	8222850	2090	2090	2090	2090	0
276	20240822	143300	8222850	2090	2090	2090	2090	0
277	20240822	143200	8222850	2090	2090	2090	2090	0
278	20240822	143100	8222850	2090	2090	2090	2090	0
279	20240822	143000	8222850	2090	2090	2090	2090	0
280	20240822	142900	8222850	2090	2090	2090	2090	0
281	20240822	142800	8222850	2090	2090	2090	2090	0
282	20240822	142700	8222850	2090	2090	2090	2090	0
283	20240822	142600	8222850	2090	2090	2090	2090	0
284	20240822	142500	8222850	2090	2090	2090	2090	0
285	20240822	142400	8222850	2090	2090	2090	2090	0
286	20240822	142300	8222850	2090	2090	2090	2090	0
287	20240822	142200	8222850	2090	2090	2090	2090	0
288	20240822	142100	8222850	2090	2090	2090	2090	0
289	20240822	142000	8222850	2090	2090	2090	2090	0
290	20240822	141900	8222850	2090	2090	2090	2090	1
291	20240822	141800	8220760	2095	2095	2095	2095	0
292	20240822	141700	8220760	2095	2095	2095	2095	0
293	20240822	141600	8220760	2095	2095	2095	2095	0
294	20240822	141500	8220760	2095	2095	2095	2095	0
295	20240822	141400	8220760	2095	2095	2095	2095	0
296	20240822	141300	8220760	2095	2095	2095	2095	0
297	20240822	141200	8220760	2095	2095	2095	2095	0
298	20240822	141100	8220760	2095	2095	2095	2095	0
299	20240822	141000	8220760	2095	2095	2095	2095	0
300	20240822	140900	8220760	2095	2090	2095	2090	2
301	20240822	140800	8216575	2090	2090	2090	2090	0
302	20240822	140700	8216575	2090	2090	2090	2090	1
303	20240822	140600	8214485	2095	2090	2095	2090	2
304	20240822	140500	8210300	2095	2095	2095	2095	0
305	20240822	140400	8210300	2095	2095	2095	2095	0
306	20240822	140300	8210300	2095	2095	2095	2095	0
307	20240822	140200	8210300	2095	2095	2095	2095	0
308	20240822	140100	8210300	2095	2095	2095	2095	0
309	20240822	140000	8210300	2095	2095	2095	2095	0
310	20240822	135900	8210300	2095	2095	2095	2095	0
311	20240822	135800	8210300	2095	2095	2095	2095	0
312	20240822	135700	8210300	2095	2095	2095	2095	0
313	20240822	135600	8210300	2095	2095	2095	2095	0
314	20240822	135500	8210300	2095	2095	2095	2095	0
315	20240822	135400	8210300	2095	2095	2095	2095	0
316	20240822	135300	8210300	2095	2095	2095	2095	0
317	20240822	135200	8210300	2095	2095	2095	2095	0
318	20240822	135100	8210300	2095	2095	2095	2095	0
319	20240822	135000	8210300	2095	2095	2095	2095	0
320	20240822	134900	8210300	2095	2095	2095	2095	0
321	20240822	134800	8210300	2095	2095	2095	2095	0
322	20240822	134700	8210300	2095	2095	2095	2095	0
323	20240822	134600	8210300	2095	2095	2095	2095	0
324	20240822	134500	8210300	2095	2095	2095	2095	0
325	20240822	134400	8210300	2095	2095	2095	2095	0
326	20240822	134300	8210300	2095	2090	2095	2090	5
327	20240822	134200	8199835	2100	2100	2100	2100	0
328	20240822	134100	8199835	2100	2100	2100	2100	0
329	20240822	134000	8199835	2100	2100	2100	2100	0
330	20240822	133900	8199835	2100	2100	2100	2100	0
331	20240822	133800	8199835	2100	2100	2100	2100	0
332	20240822	133700	8199835	2100	2100	2100	2100	0
333	20240822	133600	8199835	2100	2100	2100	2100	0
334	20240822	133500	8199835	2100	2100	2100	2100	0
335	20240822	133400	8199835	2100	2100	2100	2100	0
336	20240822	133300	8199835	2100	2100	2100	2100	0
337	20240822	133200	8199835	2100	2100	2100	2100	0
338	20240822	133100	8199835	2100	2100	2100	2100	0
339	20240822	133000	8199835	2100	2100	2100	2100	0
340	20240822	132900	8199835	2100	2100	2100	2100	0
341	20240822	132800	8199835	2100	2100	2100	2100	0
342	20240822	132700	8199835	2100	2100	2100	2100	0
343	20240822	132600	8199835	2100	2100	2100	2100	0
344	20240822	132500	8199835	2100	2100	2100	2100	0
345	20240822	132400	8199835	2100	2100	2100	2100	0
346	20240822	132300	8199835	2100	2090	2100	2090	761
347	20240822	132200	6603885	2095	2095	2095	2095	0
348	20240822	132100	6603885	2095	2095	2095	2095	0
349	20240822	132000	6603885	2095	2095	2095	2095	0
350	20240822	131900	6603885	2095	2095	2095	2095	0
351	20240822	131800	6603885	2095	2095	2095	2095	0
352	20240822	131700	6603885	2095	2095	2095	2095	0
353	20240822	131600	6603885	2095	2090	2095	2090	2
354	20240822	131500	6599700	2095	2095	2095	2095	145
355	20240822	131400	6295925	2090	2090	2090	2090	0
356	20240822	131300	6295925	2090	2090	2090	2090	208
357	20240822	131200	5861205	2090	2090	2090	2090	0
358	20240822	131100	5861205	2090	2090	2090	2090	3
359	20240822	131000	5854935	2090	2090	2090	2090	0
360	20240822	130900	5854935	2090	2090	2090	2090	0
361	20240822	130800	5854935	2090	2090	2090	2090	0
362	20240822	130700	5854935	2090	2090	2090	2090	0
363	20240822	130600	5854935	2090	2090	2090	2090	0
364	20240822	130500	5854935	2090	2090	2090	2090	0
365	20240822	130400	5854935	2090	2090	2090	2090	0
366	20240822	130300	5854935	2090	2090	2090	2090	0
367	20240822	130200	5854935	2090	2085	2090	2085	4
368	20240822	130100	5846590	2085	2085	2085	2085	0
369	20240822	130000	5846590	2085	2085	2085	2085	0
370	20240822	125900	5846590	2085	2085	2085	2085	0
371	20240822	125800	5846590	2085	2085	2085	2085	97
372	20240822	125700	5644345	2095	2095	2095	2095	0
373	20240822	125600	5644345	2095	2095	2095	2095	0
374	20240822	125500	5644345	2095	2095	2095	2095	0
375	20240822	125400	5644345	2095	2095	2095	2095	0
376	20240822	125300	5644345	2095	2095	2095	2095	0
377	20240822	125200	5644345	2095	2095	2095	2095	0
378	20240822	125100	5644345	2095	2095	2095	2095	0
379	20240822	125000	5644345	2095	2095	2095	2095	0
380	20240822	124900	5644345	2095	2095	2095	2095	0
381	20240822	124800	5644345	2095	2095	2095	2095	0
382	20240822	124700	5644345	2095	2095	2095	2095	0
383	20240822	124600	5644345	2095	2095	2095	2095	0
384	20240822	124500	5644345	2095	2095	2095	2095	0
385	20240822	124400	5644345	2095	2095	2095	2095	0
386	20240822	124300	5644345	2095	2095	2095	2095	0
387	20240822	124200	5644345	2095	2095	2095	2095	0
388	20240822	124100	5644345	2095	2095	2095	2095	0
389	20240822	124000	5644345	2095	2095	2095	2095	0
390	20240822	123900	5644345	2095	2095	2095	2095	0
391	20240822	123800	5644345	2095	2095	2095	2095	0
392	20240822	123700	5644345	2095	2095	2095	2095	0
393	20240822	123600	5644345	2095	2095	2095	2095	0
394	20240822	123500	5644345	2095	2095	2095	2095	0
395	20240822	123400	5644345	2095	2095	2095	2095	0
396	20240822	123300	5644345	2095	2095	2095	2095	0
397	20240822	123200	5644345	2095	2095	2095	2095	0
398	20240822	123100	5644345	2095	2095	2095	2095	0
399	20240822	123000	5644345	2095	2095	2095	2095	0
400	20240822	122900	5644345	2095	2095	2095	2095	0
401	20240822	122800	5644345	2095	2095	2095	2095	0
402	20240822	122700	5644345	2095	2095	2095	2095	0
403	20240822	122600	5644345	2095	2095	2095	2095	0
404	20240822	122500	5644345	2095	2095	2095	2095	0
405	20240822	122400	5644345	2095	2095	2095	2095	0
406	20240822	122300	5644345	2095	2095	2095	2095	0
407	20240822	122200	5644345	2095	2095	2095	2095	0
408	20240822	122100	5644345	2095	2095	2095	2095	0
409	20240822	122000	5644345	2095	2095	2095	2095	0
410	20240822	121900	5644345	2095	2095	2095	2095	0
411	20240822	121800	5644345	2095	2095	2095	2095	0
412	20240822	121700	5644345	2095	2095	2095	2095	0
413	20240822	121600	5644345	2095	2095	2095	2095	0
414	20240822	121500	5644345	2095	2095	2095	2095	0
415	20240822	121400	5644345	2095	2095	2095	2095	0
416	20240822	121300	5644345	2095	2095	2095	2095	0
417	20240822	121200	5644345	2095	2095	2095	2095	0
418	20240822	121100	5644345	2095	2095	2095	2095	0
419	20240822	121000	5644345	2095	2095	2095	2095	0
420	20240822	120900	5644345	2095	2095	2095	2095	1
421	20240822	120800	5642250	2095	2095	2095	2095	0
422	20240822	120700	5642250	2095	2095	2095	2095	0
423	20240822	120600	5642250	2095	2095	2095	2095	0
424	20240822	120500	5642250	2095	2095	2095	2095	0
425	20240822	120400	5642250	2095	2095	2095	2095	0
426	20240822	120300	5642250	2095	2095	2095	2095	0
427	20240822	120200	5642250	2095	2095	2095	2095	1
428	20240822	120100	5640155	2095	2095	2095	2095	0
429	20240822	120000	5640155	2095	2095	2095	2095	0
430	20240822	115900	5640155	2095	2095	2095	2095	0
431	20240822	115800	5640155	2095	2095	2095	2095	0
432	20240822	115700	5640155	2095	2095	2095	2095	0
433	20240822	115600	5640155	2095	2095	2095	2095	0
434	20240822	115500	5640155	2095	2095	2095	2095	0
435	20240822	115400	5640155	2095	2095	2095	2095	0
436	20240822	115300	5640155	2095	2095	2095	2095	0
437	20240822	115200	5640155	2095	2095	2095	2095	0
438	20240822	115100	5640155	2095	2095	2095	2095	0
439	20240822	115000	5640155	2095	2095	2095	2095	0
440	20240822	114900	5640155	2095	2095	2095	2095	0
441	20240822	114800	5640155	2095	2095	2095	2095	0
442	20240822	114700	5640155	2095	2095	2095	2095	0
443	20240822	114600	5640155	2095	2095	2095	2095	0
444	20240822	114500	5640155	2095	2095	2095	2095	0
445	20240822	114400	5640155	2095	2095	2095	2095	0
446	20240822	114300	5640155	2095	2095	2095	2095	0
447	20240822	114200	5640155	2095	2095	2095	2095	0
448	20240822	114100	5640155	2095	2095	2095	2095	0
449	20240822	114000	5640155	2095	2095	2095	2095	0
450	20240822	113900	5640155	2095	2095	2095	2095	0
451	20240822	113800	5640155	2095	2095	2095	2095	0
452	20240822	113700	5640155	2095	2095	2095	2095	0
453	20240822	113600	5640155	2095	2095	2095	2095	5
454	20240822	113500	5629680	2095	2095	2095	2095	0
455	20240822	113400	5629680	2095	2095	2095	2095	0
456	20240822	113300	5629680	2095	2095	2095	2095	0
457	20240822	113200	5629680	2095	2095	2095	2095	0
458	20240822	113100	5629680	2095	2095	2095	2095	0
459	20240822	113000	5629680	2095	2095	2095	2095	0
460	20240822	112900	5629680	2095	2095	2095	2095	0
461	20240822	112800	5629680	2095	2095	2095	2095	0
462	20240822	112700	5629680	2095	2095	2095	2095	0
463	20240822	112600	5629680	2095	2095	2095	2095	0
464	20240822	112500	5629680	2095	2095	2095	2095	0
465	20240822	112400	5629680	2095	2095	2095	2095	0
466	20240822	112300	5629680	2095	2095	2095	2095	0
467	20240822	112200	5629680	2095	2095	2095	2095	0
468	20240822	112100	5629680	2095	2095	2095	2095	0
469	20240822	112000	5629680	2095	2095	2095	2095	0
470	20240822	111900	5629680	2095	2095	2095	2095	0
471	20240822	111800	5629680	2095	2095	2095	2095	0
472	20240822	111700	5629680	2095	2095	2095	2095	0
473	20240822	111600	5629680	2095	2095	2095	2095	0
474	20240822	111500	5629680	2095	2095	2095	2095	0
475	20240822	111400	5629680	2095	2095	2095	2095	0
476	20240822	111300	5629680	2095	2095	2095	2095	0
477	20240822	111200	5629680	2095	2095	2095	2095	0
478	20240822	111100	5629680	2095	2095	2095	2095	0
479	20240822	111000	5629680	2095	2095	2095	2095	0
480	20240822	110900	5629680	2095	2095	2095	2095	0
481	20240822	110800	5629680	2095	2095	2095	2095	0
482	20240822	110700	5629680	2095	2095	2095	2095	0
483	20240822	110600	5629680	2095	2095	2095	2095	0
484	20240822	110500	5629680	2095	2095	2095	2095	0
485	20240822	110400	5629680	2095	2095	2095	2095	0
486	20240822	110300	5629680	2095	2095	2095	2095	0
487	20240822	110200	5629680	2095	2095	2095	2095	0
488	20240822	110100	5629680	2095	2095	2095	2095	0
489	20240822	110000	5629680	2095	2095	2095	2095	0
490	20240822	105900	5629680	2095	2095	2095	2095	0
491	20240822	105800	5629680	2095	2095	2095	2095	0
492	20240822	105700	5629680	2095	2095	2095	2095	24
493	20240822	105600	5579400	2095	2095	2095	2095	0
494	20240822	105500	5579400	2095	2095	2095	2095	0
495	20240822	105400	5579400	2095	2095	2095	2095	0
496	20240822	105300	5579400	2095	2095	2095	2095	0
497	20240822	105200	5579400	2095	2095	2095	2095	0
498	20240822	105100	5579400	2095	2095	2095	2095	0
499	20240822	105000	5579400	2095	2095	2095	2095	0
500	20240822	104900	5579400	2095	2095	2095	2095	0
501	20240822	104800	5579400	2095	2095	2095	2095	0
502	20240822	104700	5579400	2095	2095	2095	2095	0
503	20240822	104600	5579400	2095	2095	2095	2095	0
504	20240822	104500	5579400	2095	2095	2095	2095	0
505	20240822	104400	5579400	2095	2095	2095	2095	0
506	20240822	104300	5579400	2095	2095	2095	2095	0
507	20240822	104200	5579400	2095	2095	2095	2095	0
508	20240822	104100	5579400	2095	2095	2095	2095	0
509	20240822	104000	5579400	2095	2095	2095	2095	0
510	20240822	103900	5579400	2095	2095	2095	2095	0
511	20240822	103800	5579400	2095	2095	2095	2095	0
512	20240822	103700	5579400	2095	2095	2095	2095	0
513	20240822	103600	5579400	2095	2095	2095	2095	0
514	20240822	103500	5579400	2095	2095	2095	2095	0
515	20240822	103400	5579400	2095	2095	2095	2095	0
516	20240822	103300	5579400	2095	2095	2095	2095	0
517	20240822	103200	5579400	2095	2095	2095	2095	0
518	20240822	103100	5579400	2095	2095	2095	2095	0
519	20240822	103000	5579400	2095	2095	2095	2095	0
520	20240822	102900	5579400	2095	2095	2095	2095	0
521	20240822	102800	5579400	2095	2095	2095	2095	0
522	20240822	102700	5579400	2095	2095	2095	2095	0
523	20240822	102600	5579400	2095	2095	2095	2095	0
524	20240822	102500	5579400	2095	2095	2095	2095	0
525	20240822	102400	5579400	2095	2095	2095	2095	0
526	20240822	102300	5579400	2095	2095	2095	2095	0
527	20240822	102200	5579400	2095	2095	2095	2095	0
528	20240822	102100	5579400	2095	2095	2095	2095	0
529	20240822	102000	5579400	2095	2095	2095	2095	0
530	20240822	101900	5579400	2095	2095	2095	2095	0
531	20240822	101800	5579400	2095	2095	2095	2095	0
532	20240822	101700	5579400	2095	2095	2095	2095	0
533	20240822	101600	5579400	2095	2095	2095	2095	0
534	20240822	101500	5579400	2095	2095	2095	2095	0
535	20240822	101400	5579400	2095	2095	2095	2095	0
536	20240822	101300	5579400	2095	2095	2095	2095	0
537	20240822	101200	5579400	2095	2095	2095	2095	0
538	20240822	101100	5579400	2095	2095	2095	2095	0
539	20240822	101000	5579400	2095	2095	2095	2095	0
540	20240822	100900	5579400	2095	2095	2095	2095	0
541	20240822	100800	5579400	2095	2095	2095	2095	1
542	20240822	100700	5577305	2090	2090	2090	2090	0
543	20240822	100600	5577305	2090	2090	2090	2090	900
544	20240822	100500	3696305	2090	2090	2090	2090	0
545	20240822	100400	3696305	2090	2090	2090	2090	0
546	20240822	100300	3696305	2090	2090	2090	2090	0
547	20240822	100200	3696305	2090	2090	2090	2090	0
548	20240822	100100	3696305	2090	2090	2090	2090	0
549	20240822	100000	3696305	2090	2090	2090	2090	1
550	20240822	095900	3694215	2080	2080	2080	2080	300
551	20240822	095800	3070215	2085	2095	2095	2085	300
552	20240822	095700	2444565	2100	2100	2100	2100	0
553	20240822	095600	2444565	2100	2100	2100	2100	0
554	20240822	095500	2444565	2100	2100	2100	2100	0
555	20240822	095400	2444565	2100	2095	2100	2095	4
556	20240822	095300	2436180	2095	2095	2095	2095	12
557	20240822	095200	2411040	2100	2100	2100	2100	0
558	20240822	095100	2411040	2100	2100	2100	2100	0
559	20240822	095000	2411040	2100	2100	2100	2100	0
560	20240822	094900	2411040	2100	2100	2100	2100	0
561	20240822	094800	2411040	2100	2095	2100	2095	2
562	20240822	094700	2406845	2100	2100	2100	2100	0
563	20240822	094600	2406845	2100	2100	2100	2100	0
564	20240822	094500	2406845	2100	2100	2100	2100	0
565	20240822	094400	2406845	2100	2100	2100	2100	0
566	20240822	094300	2406845	2100	2100	2100	2100	0
567	20240822	094200	2406845	2100	2100	2100	2100	0
568	20240822	094100	2406845	2100	2100	2100	2100	0
569	20240822	094000	2406845	2100	2100	2100	2100	0
570	20240822	093900	2406845	2100	2100	2100	2100	0
571	20240822	093800	2406845	2100	2100	2100	2100	0
572	20240822	093700	2406845	2100	2095	2100	2095	2
573	20240822	093600	2402650	2095	2095	2095	2095	1
574	20240822	093500	2400555	2100	2100	2100	2100	0
575	20240822	093400	2400555	2100	2100	2100	2100	0
576	20240822	093300	2400555	2100	2100	2100	2100	0
577	20240822	093200	2400555	2100	2100	2100	2100	0
578	20240822	093100	2400555	2100	2100	2100	2100	0
579	20240822	093000	2400555	2100	2100	2100	2100	0
580	20240822	092900	2400555	2100	2100	2100	2100	0
581	20240822	092800	2400555	2100	2100	2100	2100	0
582	20240822	092700	2400555	2100	2100	2100	2100	0
583	20240822	092600	2400555	2100	2100	2100	2100	0
584	20240822	092500	2400555	2100	2100	2100	2100	0
585	20240822	092400	2400555	2100	2100	2100	2100	0
586	20240822	092300	2400555	2100	2100	2100	2100	0
587	20240822	092200	2400555	2100	2085	2100	2085	1021
588	20240822	092100	266755	2085	2085	2085	2085	101
589	20240822	092000	56170	2090	2090	2090	2090	0
590	20240822	091900	56170	2090	2090	2090	2090	0
591	20240822	091800	56170	2090	2090	2090	2090	0
592	20240822	091700	56170	2090	2090	2090	2090	0
593	20240822	091600	56170	2090	2090	2090	2090	0
594	20240822	091500	56170	2090	2090	2090	2090	0
595	20240822	091400	56170	2090	2090	2090	2090	0
596	20240822	091300	56170	2090	2090	2090	2090	0
597	20240822	091200	56170	2090	2090	2090	2090	0
598	20240822	091100	56170	2090	2090	2090	2090	0
599	20240822	091000	56170	2090	2090	2090	2090	0
600	20240822	090900	56170	2090	2090	2090	2090	0
601	20240822	090800	56170	2090	2090	2090	2090	0
602	20240822	090700	56170	2090	2090	2090	2090	0
603	20240822	090600	56170	2090	2090	2090	2090	0
604	20240822	090500	56170	2090	2090	2090	2090	0
605	20240822	090400	56170	2090	2090	2090	2090	0
606	20240822	090300	56170	2090	2090	2090	2090	0
607	20240822	090200	56170	2090	2090	2090	2090	0
608	20240822	090100	56170	2090	2090	2090	2090	1
609	20240822	090000	54080	2080	2080	2080	2080	26