KissMeData/448830/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	213500	9093875	2180	2180	2180	2180	101
3	20240809	213400	9093875	2180	2180	2180	2180	0
4	20240809	213300	9093875	2180	2180	2180	2180	0
5	20240809	213200	9093875	2180	2180	2180	2180	0
6	20240809	213100	9093875	2180	2180	2180	2180	0
7	20240809	213000	9093875	2180	2180	2180	2180	0
8	20240809	212900	9093875	2180	2180	2180	2180	0
9	20240809	212800	9093875	2180	2180	2180	2180	0
10	20240809	212700	9093875	2180	2180	2180	2180	0
11	20240809	212600	9093875	2180	2180	2180	2180	0
12	20240809	212500	9093875	2180	2180	2180	2180	0
13	20240809	212400	9093875	2180	2180	2180	2180	0
14	20240809	212300	9093875	2180	2180	2180	2180	0
15	20240809	212200	9093875	2180	2180	2180	2180	0
16	20240809	212100	9093875	2180	2180	2180	2180	0
17	20240809	212000	9093875	2180	2180	2180	2180	0
18	20240809	211900	9093875	2180	2180	2180	2180	0
19	20240809	211800	9093875	2180	2180	2180	2180	0
20	20240809	211700	9093875	2180	2180	2180	2180	0
21	20240809	211600	9093875	2180	2180	2180	2180	0
22	20240809	211500	9093875	2180	2180	2180	2180	0
23	20240809	211400	9093875	2180	2180	2180	2180	0
24	20240809	211300	9093875	2180	2180	2180	2180	0
25	20240809	211200	9093875	2180	2180	2180	2180	0
26	20240809	211100	9093875	2180	2180	2180	2180	0
27	20240809	211000	9093875	2180	2180	2180	2180	0
28	20240809	210900	9093875	2180	2180	2180	2180	0
29	20240809	210800	9093875	2180	2180	2180	2180	0
30	20240809	210700	9093875	2180	2180	2180	2180	0
31	20240809	210600	9093875	2180	2180	2180	2180	0
32	20240809	210500	9093875	2180	2180	2180	2180	101
33	20240809	210400	9093875	2180	2180	2180	2180	0
34	20240809	210300	9093875	2180	2180	2180	2180	0
35	20240809	210200	9093875	2180	2180	2180	2180	0
36	20240809	210100	9093875	2180	2180	2180	2180	0
37	20240809	210000	9093875	2180	2180	2180	2180	0
38	20240809	205900	9093875	2180	2180	2180	2180	0
39	20240809	205800	9093875	2180	2180	2180	2180	0
40	20240809	205700	9093875	2180	2180	2180	2180	0
41	20240809	205600	9093875	2180	2180	2180	2180	0
42	20240809	205500	9093875	2180	2180	2180	2180	0
43	20240809	205400	9093875	2180	2180	2180	2180	0
44	20240809	205300	9093875	2180	2180	2180	2180	0
45	20240809	205200	9093875	2180	2180	2180	2180	0
46	20240809	205100	9093875	2180	2180	2180	2180	0
47	20240809	205000	9093875	2180	2180	2180	2180	0
48	20240809	204900	9093875	2180	2180	2180	2180	0
49	20240809	204800	9093875	2180	2180	2180	2180	0
50	20240809	204700	9093875	2180	2180	2180	2180	0
51	20240809	204600	9093875	2180	2180	2180	2180	0
52	20240809	204500	9093875	2180	2180	2180	2180	0
53	20240809	204400	9093875	2180	2180	2180	2180	0
54	20240809	204300	9093875	2180	2180	2180	2180	0
55	20240809	204200	9093875	2180	2180	2180	2180	0
56	20240809	204100	9093875	2180	2180	2180	2180	0
57	20240809	204000	9093875	2180	2180	2180	2180	0
58	20240809	203900	9093875	2180	2180	2180	2180	0
59	20240809	203800	9093875	2180	2180	2180	2180	0
60	20240809	203700	9093875	2180	2180	2180	2180	0
61	20240809	203600	9093875	2180	2180	2180	2180	0
62	20240809	203500	9093875	2180	2180	2180	2180	101
63	20240809	203400	9093875	2180	2180	2180	2180	0
64	20240809	203300	9093875	2180	2180	2180	2180	0
65	20240809	203200	9093875	2180	2180	2180	2180	0
66	20240809	203100	9093875	2180	2180	2180	2180	0
67	20240809	203000	9093875	2180	2180	2180	2180	0
68	20240809	202900	9093875	2180	2180	2180	2180	0
69	20240809	202800	9093875	2180	2180	2180	2180	0
70	20240809	202700	9093875	2180	2180	2180	2180	0
71	20240809	202600	9093875	2180	2180	2180	2180	0
72	20240809	202500	9093875	2180	2180	2180	2180	0
73	20240809	202400	9093875	2180	2180	2180	2180	0
74	20240809	202300	9093875	2180	2180	2180	2180	0
75	20240809	202200	9093875	2180	2180	2180	2180	0
76	20240809	202100	9093875	2180	2180	2180	2180	0
77	20240809	202000	9093875	2180	2180	2180	2180	0
78	20240809	201900	9093875	2180	2180	2180	2180	0
79	20240809	201800	9093875	2180	2180	2180	2180	0
80	20240809	201700	9093875	2180	2180	2180	2180	0
81	20240809	201600	9093875	2180	2180	2180	2180	0
82	20240809	201500	9093875	2180	2180	2180	2180	0
83	20240809	201400	9093875	2180	2180	2180	2180	0
84	20240809	201300	9093875	2180	2180	2180	2180	0
85	20240809	201200	9093875	2180	2180	2180	2180	0
86	20240809	201100	9093875	2180	2180	2180	2180	0
87	20240809	201000	9093875	2180	2180	2180	2180	0
88	20240809	200900	9093875	2180	2180	2180	2180	0
89	20240809	200800	9093875	2180	2180	2180	2180	0
90	20240809	200700	9093875	2180	2180	2180	2180	0
91	20240809	200600	9093875	2180	2180	2180	2180	0
92	20240809	200500	9093875	2180	2180	2180	2180	101
93	20240809	200400	9093875	2180	2180	2180	2180	0
94	20240809	200300	9093875	2180	2180	2180	2180	0
95	20240809	200200	9093875	2180	2180	2180	2180	0
96	20240809	200100	9093875	2180	2180	2180	2180	0
97	20240809	200000	9093875	2180	2180	2180	2180	0
98	20240809	195900	9093875	2180	2180	2180	2180	0
99	20240809	195800	9093875	2180	2180	2180	2180	0
100	20240809	195700	9093875	2180	2180	2180	2180	0
101	20240809	195600	9093875	2180	2180	2180	2180	0
102	20240809	195500	9093875	2180	2180	2180	2180	0
103	20240809	195400	9093875	2180	2180	2180	2180	0
104	20240809	195300	9093875	2180	2180	2180	2180	0
105	20240809	195200	9093875	2180	2180	2180	2180	0
106	20240809	195100	9093875	2180	2180	2180	2180	0
107	20240809	195000	9093875	2180	2180	2180	2180	0
108	20240809	194900	9093875	2180	2180	2180	2180	0
109	20240809	194800	9093875	2180	2180	2180	2180	0
110	20240809	194700	9093875	2180	2180	2180	2180	0
111	20240809	194600	9093875	2180	2180	2180	2180	0
112	20240809	194500	9093875	2180	2180	2180	2180	0
113	20240809	194400	9093875	2180	2180	2180	2180	0
114	20240809	194300	9093875	2180	2180	2180	2180	0
115	20240809	194200	9093875	2180	2180	2180	2180	0
116	20240809	194100	9093875	2180	2180	2180	2180	0
117	20240809	194000	9093875	2180	2180	2180	2180	0
118	20240809	193900	9093875	2180	2180	2180	2180	0
119	20240809	193800	9093875	2180	2180	2180	2180	0
120	20240809	193700	9093875	2180	2180	2180	2180	0
121	20240809	193600	9093875	2180	2180	2180	2180	0
122	20240809	193500	9093875	2180	2180	2180	2180	101
123	20240809	193400	9093875	2180	2180	2180	2180	0
124	20240809	193300	9093875	2180	2180	2180	2180	0
125	20240809	193200	9093875	2180	2180	2180	2180	0
126	20240809	193100	9093875	2180	2180	2180	2180	0
127	20240809	193000	9093875	2180	2180	2180	2180	0
128	20240809	192900	9093875	2180	2180	2180	2180	0
129	20240809	192800	9093875	2180	2180	2180	2180	0
130	20240809	192700	9093875	2180	2180	2180	2180	0
131	20240809	192600	9093875	2180	2180	2180	2180	0
132	20240809	192500	9093875	2180	2180	2180	2180	0
133	20240809	192400	9093875	2180	2180	2180	2180	0
134	20240809	192300	9093875	2180	2180	2180	2180	0
135	20240809	192200	9093875	2180	2180	2180	2180	0
136	20240809	192100	9093875	2180	2180	2180	2180	0
137	20240809	192000	9093875	2180	2180	2180	2180	0
138	20240809	191900	9093875	2180	2180	2180	2180	0
139	20240809	191800	9093875	2180	2180	2180	2180	0
140	20240809	191700	9093875	2180	2180	2180	2180	0
141	20240809	191600	9093875	2180	2180	2180	2180	0
142	20240809	191500	9093875	2180	2180	2180	2180	0
143	20240809	191400	9093875	2180	2180	2180	2180	0
144	20240809	191300	9093875	2180	2180	2180	2180	0
145	20240809	191200	9093875	2180	2180	2180	2180	0
146	20240809	191100	9093875	2180	2180	2180	2180	0
147	20240809	191000	9093875	2180	2180	2180	2180	0
148	20240809	190900	9093875	2180	2180	2180	2180	0
149	20240809	190800	9093875	2180	2180	2180	2180	0
150	20240809	190700	9093875	2180	2180	2180	2180	0
151	20240809	190600	9093875	2180	2180	2180	2180	0
152	20240809	190500	9093875	2180	2180	2180	2180	101
153	20240809	190400	9093875	2180	2180	2180	2180	0
154	20240809	190300	9093875	2180	2180	2180	2180	0
155	20240809	190200	9093875	2180	2180	2180	2180	0
156	20240809	190100	9093875	2180	2180	2180	2180	0
157	20240809	190000	9093875	2180	2180	2180	2180	0
158	20240809	185900	9093875	2180	2180	2180	2180	0
159	20240809	185800	9093875	2180	2180	2180	2180	0
160	20240809	185700	9093875	2180	2180	2180	2180	0
161	20240809	185600	9093875	2180	2180	2180	2180	0
162	20240809	185500	9093875	2180	2180	2180	2180	0
163	20240809	185400	9093875	2180	2180	2180	2180	0
164	20240809	185300	9093875	2180	2180	2180	2180	0
165	20240809	185200	9093875	2180	2180	2180	2180	0
166	20240809	185100	9093875	2180	2180	2180	2180	0
167	20240809	185000	9093875	2180	2180	2180	2180	0
168	20240809	184900	9093875	2180	2180	2180	2180	0
169	20240809	184800	9093875	2180	2180	2180	2180	0
170	20240809	184700	9093875	2180	2180	2180	2180	0
171	20240809	184600	9093875	2180	2180	2180	2180	0
172	20240809	184500	9093875	2180	2180	2180	2180	0
173	20240809	184400	9093875	2180	2180	2180	2180	0
174	20240809	184300	9093875	2180	2180	2180	2180	0
175	20240809	184200	9093875	2180	2180	2180	2180	0
176	20240809	184100	9093875	2180	2180	2180	2180	0
177	20240809	184000	9093875	2180	2180	2180	2180	0
178	20240809	183900	9093875	2180	2180	2180	2180	0
179	20240809	183800	9093875	2180	2180	2180	2180	0
180	20240809	183700	9093875	2180	2180	2180	2180	0
181	20240809	183600	9093875	2180	2180	2180	2180	0
182	20240809	183500	9093875	2180	2180	2180	2180	101
183	20240809	183400	9093875	2180	2180	2180	2180	0
184	20240809	183300	9093875	2180	2180	2180	2180	0
185	20240809	183200	9093875	2180	2180	2180	2180	0
186	20240809	183100	9093875	2180	2180	2180	2180	0
187	20240809	183000	9093875	2180	2180	2180	2180	0
188	20240809	182900	9093875	2180	2180	2180	2180	0
189	20240809	182800	9093875	2180	2180	2180	2180	0
190	20240809	182700	9093875	2180	2180	2180	2180	0
191	20240809	182600	9093875	2180	2180	2180	2180	0
192	20240809	182500	9093875	2180	2180	2180	2180	0
193	20240809	182400	9093875	2180	2180	2180	2180	0
194	20240809	182300	9093875	2180	2180	2180	2180	0
195	20240809	182200	9093875	2180	2180	2180	2180	0
196	20240809	182100	9093875	2180	2180	2180	2180	0
197	20240809	182000	9093875	2180	2180	2180	2180	0
198	20240809	181900	9093875	2180	2180	2180	2180	0
199	20240809	181800	9093875	2180	2180	2180	2180	0
200	20240809	181700	9093875	2180	2180	2180	2180	0
201	20240809	181600	9093875	2180	2180	2180	2180	0
202	20240809	181500	9093875	2180	2180	2180	2180	0
203	20240809	181400	9093875	2180	2180	2180	2180	0
204	20240809	181300	9093875	2180	2180	2180	2180	0
205	20240809	181200	9093875	2180	2180	2180	2180	0
206	20240809	181100	9093875	2180	2180	2180	2180	0
207	20240809	181000	9093875	2180	2180	2180	2180	0
208	20240809	180900	9093875	2180	2180	2180	2180	0
209	20240809	180800	9093875	2180	2180	2180	2180	0
210	20240809	180700	9093875	2180	2180	2180	2180	0
211	20240809	180600	9093875	2180	2180	2180	2180	0
212	20240809	180500	9093875	2180	2180	2180	2180	101
213	20240809	180400	9093875	2180	2180	2180	2180	0
214	20240809	180300	9093875	2180	2180	2180	2180	0
215	20240809	180200	9093875	2180	2180	2180	2180	0
216	20240809	180100	9093875	2180	2180	2180	2180	0
217	20240809	180000	9093875	2180	2180	2180	2180	0
218	20240809	175900	9093875	2180	2180	2180	2180	0
219	20240809	175800	9093875	2180	2180	2180	2180	0
220	20240809	175700	9093875	2180	2180	2180	2180	0
221	20240809	175600	9093875	2180	2180	2180	2180	0
222	20240809	175500	9093875	2180	2180	2180	2180	0
223	20240809	175400	9093875	2180	2180	2180	2180	0
224	20240809	175300	9093875	2180	2180	2180	2180	0
225	20240809	175200	9093875	2180	2180	2180	2180	0
226	20240809	175100	9093875	2180	2180	2180	2180	0
227	20240809	175000	9093875	2180	2180	2180	2180	0
228	20240809	174900	9093875	2180	2180	2180	2180	0
229	20240809	174800	9093875	2180	2180	2180	2180	0
230	20240809	174700	9093875	2180	2180	2180	2180	0
231	20240809	174600	9093875	2180	2180	2180	2180	0
232	20240809	174500	9093875	2180	2180	2180	2180	0
233	20240809	174400	9093875	2180	2180	2180	2180	0
234	20240809	174300	9093875	2180	2180	2180	2180	0
235	20240809	174200	9093875	2180	2180	2180	2180	0
236	20240809	174100	9093875	2180	2180	2180	2180	0
237	20240809	174000	9093875	2180	2180	2180	2180	0
238	20240809	173900	9093875	2180	2180	2180	2180	0
239	20240809	173800	9093875	2180	2180	2180	2180	0
240	20240809	173700	9093875	2180	2180	2180	2180	0
241	20240809	173600	9093875	2180	2180	2180	2180	0
242	20240809	173500	9093875	2180	2180	2180	2180	101
243	20240809	173400	9093875	2180	2180	2180	2180	0
244	20240809	173300	9093875	2180	2180	2180	2180	0
245	20240809	173200	9093875	2180	2180	2180	2180	0
246	20240809	173100	9093875	2180	2180	2180	2180	0
247	20240809	173000	9093875	2180	2180	2180	2180	0
248	20240809	172900	9093875	2180	2180	2180	2180	0
249	20240809	172800	9093875	2180	2180	2180	2180	0
250	20240809	172700	9093875	2180	2180	2180	2180	0
251	20240809	172600	9093875	2180	2180	2180	2180	0
252	20240809	172500	9093875	2180	2180	2180	2180	0
253	20240809	172400	9093875	2180	2180	2180	2180	0
254	20240809	172300	9093875	2180	2180	2180	2180	0
255	20240809	172200	9093875	2180	2180	2180	2180	0
256	20240809	172100	9093875	2180	2180	2180	2180	0
257	20240809	172000	9093875	2180	2180	2180	2180	0
258	20240809	171900	9093875	2180	2180	2180	2180	0
259	20240809	171800	9093875	2180	2180	2180	2180	0
260	20240809	171700	9093875	2180	2180	2180	2180	0
261	20240809	171600	9093875	2180	2180	2180	2180	0
262	20240809	171500	9093875	2180	2180	2180	2180	0
263	20240809	171400	9093875	2180	2180	2180	2180	0
264	20240809	171300	9093875	2180	2180	2180	2180	0
265	20240809	171200	9093875	2180	2180	2180	2180	0
266	20240809	171100	9093875	2180	2180	2180	2180	0
267	20240809	171000	9093875	2180	2180	2180	2180	0
268	20240809	170900	9093875	2180	2180	2180	2180	0
269	20240809	170800	9093875	2180	2180	2180	2180	0
270	20240809	170700	9093875	2180	2180	2180	2180	0
271	20240809	170600	9093875	2180	2180	2180	2180	0
272	20240809	170500	9093875	2180	2180	2180	2180	101
273	20240809	170400	9093875	2180	2180	2180	2180	0
274	20240809	170300	9093875	2180	2180	2180	2180	0
275	20240809	170200	9093875	2180	2180	2180	2180	0
276	20240809	170100	9093875	2180	2180	2180	2180	0
277	20240809	170000	9093875	2180	2180	2180	2180	0
278	20240809	165900	9093875	2180	2180	2180	2180	0
279	20240809	165800	9093875	2180	2180	2180	2180	0
280	20240809	165700	9093875	2180	2180	2180	2180	0
281	20240809	165600	9093875	2180	2180	2180	2180	0
282	20240809	165500	9093875	2180	2180	2180	2180	0
283	20240809	165400	9093875	2180	2180	2180	2180	0
284	20240809	165300	9093875	2180	2180	2180	2180	0
285	20240809	165200	9093875	2180	2180	2180	2180	0
286	20240809	165100	9093875	2180	2180	2180	2180	0
287	20240809	165000	9093875	2180	2180	2180	2180	0
288	20240809	164900	9093875	2180	2180	2180	2180	0
289	20240809	164800	9093875	2180	2180	2180	2180	0
290	20240809	164700	9093875	2180	2180	2180	2180	0
291	20240809	164600	9093875	2180	2180	2180	2180	0
292	20240809	164500	9093875	2180	2180	2180	2180	0
293	20240809	164400	9093875	2180	2180	2180	2180	0
294	20240809	164300	9093875	2180	2180	2180	2180	0
295	20240809	164200	9093875	2180	2180	2180	2180	0
296	20240809	164100	9093875	2180	2180	2180	2180	0
297	20240809	164000	9093875	2180	2180	2180	2180	0
298	20240809	163900	9093875	2180	2180	2180	2180	0
299	20240809	163800	9093875	2180	2180	2180	2180	0
300	20240809	163700	9093875	2180	2180	2180	2180	0
301	20240809	163600	9093875	2180	2180	2180	2180	0
302	20240809	163500	9093875	2180	2180	2180	2180	101
303	20240809	163400	9093875	2180	2180	2180	2180	0
304	20240809	163300	9093875	2180	2180	2180	2180	0
305	20240809	163200	9093875	2180	2180	2180	2180	0
306	20240809	163100	9093875	2180	2180	2180	2180	0
307	20240809	163000	9093875	2180	2180	2180	2180	0
308	20240809	162900	9093875	2180	2180	2180	2180	0
309	20240809	162800	9093875	2180	2180	2180	2180	0
310	20240809	162700	9093875	2180	2180	2180	2180	0
311	20240809	162600	9093875	2180	2180	2180	2180	0
312	20240809	162500	9093875	2180	2180	2180	2180	0
313	20240809	162400	9093875	2180	2180	2180	2180	0
314	20240809	162300	9093875	2180	2180	2180	2180	0
315	20240809	162200	9093875	2180	2180	2180	2180	0
316	20240809	162100	9093875	2180	2180	2180	2180	0
317	20240809	162000	9093875	2180	2180	2180	2180	0
318	20240809	161900	9093875	2180	2180	2180	2180	0
319	20240809	161800	9093875	2180	2180	2180	2180	0
320	20240809	161700	9093875	2180	2180	2180	2180	0
321	20240809	161600	9093875	2180	2180	2180	2180	0
322	20240809	161500	9093875	2180	2180	2180	2180	0
323	20240809	161400	9093875	2180	2180	2180	2180	0
324	20240809	161300	9093875	2180	2180	2180	2180	0
325	20240809	161200	9093875	2180	2180	2180	2180	0
326	20240809	161100	9093875	2180	2180	2180	2180	0
327	20240809	161000	9093875	2180	2180	2180	2180	0
328	20240809	160900	9093875	2180	2180	2180	2180	0
329	20240809	160800	9093875	2180	2180	2180	2180	0
330	20240809	160700	9093875	2180	2180	2180	2180	0
331	20240809	160600	9093875	2180	2180	2180	2180	0
332	20240809	160500	9093875	2180	2180	2180	2180	101
333	20240809	160400	9093875	2180	2180	2180	2180	0
334	20240809	160300	9093875	2180	2180	2180	2180	0
335	20240809	160200	9093875	2180	2180	2180	2180	0
336	20240809	160100	9093875	2180	2180	2180	2180	0
337	20240809	160000	9093875	2180	2180	2180	2180	0
338	20240809	155900	9093875	2180	2180	2180	2180	0
339	20240809	155800	9093875	2180	2180	2180	2180	0
340	20240809	155700	9093875	2180	2180	2180	2180	0
341	20240809	155600	9093875	2180	2180	2180	2180	0
342	20240809	155500	9093875	2180	2180	2180	2180	0
343	20240809	155400	9093875	2180	2180	2180	2180	0
344	20240809	155300	9093875	2180	2180	2180	2180	0
345	20240809	155200	9093875	2180	2180	2180	2180	0
346	20240809	155100	9093875	2180	2180	2180	2180	0
347	20240809	155000	9093875	2180	2180	2180	2180	0
348	20240809	154900	9093875	2180	2180	2180	2180	0
349	20240809	154800	9093875	2180	2180	2180	2180	0
350	20240809	154700	9093875	2180	2180	2180	2180	0
351	20240809	154600	9093875	2180	2180	2180	2180	0
352	20240809	154500	9093875	2180	2180	2180	2180	0
353	20240809	154400	9093875	2180	2180	2180	2180	0
354	20240809	154300	9093875	2180	2180	2180	2180	0
355	20240809	154200	9093875	2180	2180	2180	2180	0
356	20240809	154100	9093875	2180	2180	2180	2180	0
357	20240809	154000	9093875	2180	2180	2180	2180	0
358	20240809	153900	9093875	2180	2180	2180	2180	0
359	20240809	153800	9093875	2180	2180	2180	2180	0
360	20240809	153700	9093875	2180	2180	2180	2180	0
361	20240809	153600	9093875	2180	2180	2180	2180	0
362	20240809	153500	9093875	2180	2180	2180	2180	101
363	20240809	153400	9093875	2180	2180	2180	2180	0
364	20240809	153300	9093875	2180	2180	2180	2180	0
365	20240809	153200	9093875	2180	2180	2180	2180	0
366	20240809	153100	9093875	2180	2180	2180	2180	0
367	20240809	153000	9093875	2180	2180	2180	2180	101
368	20240809	152900	8873695	2180	2180	2180	2180	0
369	20240809	152800	8873695	2180	2180	2180	2180	0
370	20240809	152700	8873695	2180	2180	2180	2180	0
371	20240809	152600	8873695	2180	2180	2180	2180	0
372	20240809	152500	8873695	2180	2180	2180	2180	0
373	20240809	152400	8873695	2180	2180	2180	2180	0
374	20240809	152300	8873695	2180	2180	2180	2180	0
375	20240809	152200	8873695	2180	2180	2180	2180	0
376	20240809	152100	8873695	2180	2180	2180	2180	0
377	20240809	152000	8873695	2180	2180	2180	2180	0
378	20240809	151900	8873695	2180	2180	2180	2180	0
379	20240809	151800	8873695	2180	2180	2180	2180	1
380	20240809	151700	8871515	2185	2185	2185	2185	2
381	20240809	151600	8867145	2190	2190	2190	2190	0
382	20240809	151500	8867145	2190	2190	2190	2190	0
383	20240809	151400	8867145	2190	2190	2190	2190	0
384	20240809	151300	8867145	2190	2190	2190	2190	0
385	20240809	151200	8867145	2190	2190	2190	2190	0
386	20240809	151100	8867145	2190	2190	2190	2190	0
387	20240809	151000	8867145	2190	2190	2190	2190	0
388	20240809	150900	8867145	2190	2190	2190	2190	0
389	20240809	150800	8867145	2190	2190	2190	2190	0
390	20240809	150700	8867145	2190	2190	2190	2190	0
391	20240809	150600	8867145	2190	2190	2190	2190	0
392	20240809	150500	8867145	2190	2190	2190	2190	0
393	20240809	150400	8867145	2190	2190	2190	2190	0
394	20240809	150300	8867145	2190	2190	2190	2190	0
395	20240809	150200	8867145	2190	2190	2190	2190	0
396	20240809	150100	8867145	2190	2190	2190	2190	0
397	20240809	150000	8867145	2190	2190	2190	2190	0
398	20240809	145900	8867145	2190	2190	2190	2190	0
399	20240809	145800	8867145	2190	2190	2190	2190	0
400	20240809	145700	8867145	2190	2190	2190	2190	0
401	20240809	145600	8867145	2190	2190	2190	2190	0
402	20240809	145500	8867145	2190	2190	2190	2190	0
403	20240809	145400	8867145	2190	2190	2190	2190	0
404	20240809	145300	8867145	2190	2190	2190	2190	0
405	20240809	145200	8867145	2190	2190	2190	2190	0
406	20240809	145100	8867145	2190	2190	2190	2190	0
407	20240809	145000	8867145	2190	2190	2190	2190	0
408	20240809	144900	8867145	2190	2190	2190	2190	0
409	20240809	144800	8867145	2190	2190	2190	2190	0
410	20240809	144700	8867145	2190	2190	2190	2190	0
411	20240809	144600	8867145	2190	2190	2190	2190	0
412	20240809	144500	8867145	2190	2190	2190	2190	0
413	20240809	144400	8867145	2190	2190	2190	2190	0
414	20240809	144300	8867145	2190	2190	2190	2190	0
415	20240809	144200	8867145	2190	2190	2190	2190	0
416	20240809	144100	8867145	2190	2190	2190	2190	0
417	20240809	144000	8867145	2190	2190	2190	2190	0
418	20240809	143900	8867145	2190	2190	2190	2190	0
419	20240809	143800	8867145	2190	2190	2190	2190	0
420	20240809	143700	8867145	2190	2190	2190	2190	0
421	20240809	143600	8867145	2190	2190	2190	2190	0
422	20240809	143500	8867145	2190	2190	2190	2190	0
423	20240809	143400	8867145	2190	2190	2190	2190	0
424	20240809	143300	8867145	2190	2190	2190	2190	0
425	20240809	143200	8867145	2190	2190	2190	2190	0
426	20240809	143100	8867145	2190	2190	2190	2190	0
427	20240809	143000	8867145	2190	2190	2190	2190	0
428	20240809	142900	8867145	2190	2190	2190	2190	0
429	20240809	142800	8867145	2190	2190	2190	2190	0
430	20240809	142700	8867145	2190	2190	2190	2190	0
431	20240809	142600	8867145	2190	2190	2190	2190	0
432	20240809	142500	8867145	2190	2190	2190	2190	0
433	20240809	142400	8867145	2190	2190	2190	2190	0
434	20240809	142300	8867145	2190	2190	2190	2190	0
435	20240809	142200	8867145	2190	2190	2190	2190	0
436	20240809	142100	8867145	2190	2190	2190	2190	0
437	20240809	142000	8867145	2190	2190	2190	2190	0
438	20240809	141900	8867145	2190	2190	2190	2190	0
439	20240809	141800	8867145	2190	2190	2190	2190	0
440	20240809	141700	8867145	2190	2190	2190	2190	0
441	20240809	141600	8867145	2190	2190	2190	2190	0
442	20240809	141500	8867145	2190	2190	2190	2190	0
443	20240809	141400	8867145	2190	2190	2190	2190	0
444	20240809	141300	8867145	2190	2190	2190	2190	0
445	20240809	141200	8867145	2190	2190	2190	2190	0
446	20240809	141100	8867145	2190	2190	2190	2190	0
447	20240809	141000	8867145	2190	2190	2190	2190	0
448	20240809	140900	8867145	2190	2190	2190	2190	0
449	20240809	140800	8867145	2190	2190	2190	2190	0
450	20240809	140700	8867145	2190	2190	2190	2190	0
451	20240809	140600	8867145	2190	2190	2190	2190	0
452	20240809	140500	8867145	2190	2190	2190	2190	0
453	20240809	140400	8867145	2190	2190	2190	2190	0
454	20240809	140300	8867145	2190	2190	2190	2190	0
455	20240809	140200	8867145	2190	2190	2190	2190	0
456	20240809	140100	8867145	2190	2190	2190	2190	0
457	20240809	140000	8867145	2190	2190	2190	2190	0
458	20240809	135900	8867145	2190	2190	2190	2190	0
459	20240809	135800	8867145	2190	2190	2190	2190	0
460	20240809	135700	8867145	2190	2190	2190	2190	0
461	20240809	135600	8867145	2190	2190	2190	2190	0
462	20240809	135500	8867145	2190	2190	2190	2190	0
463	20240809	135400	8867145	2190	2190	2190	2190	0
464	20240809	135300	8867145	2190	2190	2190	2190	0
465	20240809	135200	8867145	2190	2190	2190	2190	0
466	20240809	135100	8867145	2190	2190	2190	2190	0
467	20240809	135000	8867145	2190	2190	2190	2190	0
468	20240809	134900	8867145	2190	2190	2190	2190	0
469	20240809	134800	8867145	2190	2190	2190	2190	0
470	20240809	134700	8867145	2190	2190	2190	2190	0
471	20240809	134600	8867145	2190	2190	2190	2190	0
472	20240809	134500	8867145	2190	2190	2190	2190	0
473	20240809	134400	8867145	2190	2190	2190	2190	0
474	20240809	134300	8867145	2190	2190	2190	2190	0
475	20240809	134200	8867145	2190	2190	2190	2190	0
476	20240809	134100	8867145	2190	2190	2190	2190	0
477	20240809	134000	8867145	2190	2190	2190	2190	0
478	20240809	133900	8867145	2190	2190	2190	2190	0
479	20240809	133800	8867145	2190	2190	2190	2190	0
480	20240809	133700	8867145	2190	2190	2190	2190	0
481	20240809	133600	8867145	2190	2190	2190	2190	0
482	20240809	133500	8867145	2190	2190	2190	2190	0
483	20240809	133400	8867145	2190	2190	2190	2190	0
484	20240809	133300	8867145	2190	2190	2190	2190	0
485	20240809	133200	8867145	2190	2190	2190	2190	0
486	20240809	133100	8867145	2190	2190	2190	2190	0
487	20240809	133000	8867145	2190	2190	2190	2190	0
488	20240809	132900	8867145	2190	2190	2190	2190	0
489	20240809	132800	8867145	2190	2190	2190	2190	0
490	20240809	132700	8867145	2190	2190	2190	2190	0
491	20240809	132600	8867145	2190	2190	2190	2190	0
492	20240809	132500	8867145	2190	2190	2190	2190	0
493	20240809	132400	8867145	2190	2190	2190	2190	0
494	20240809	132300	8867145	2190	2190	2190	2190	0
495	20240809	132200	8867145	2190	2190	2190	2190	0
496	20240809	132100	8867145	2190	2190	2190	2190	0
497	20240809	132000	8867145	2190	2190	2190	2190	0
498	20240809	131900	8867145	2190	2190	2190	2190	0
499	20240809	131800	8867145	2190	2190	2190	2190	0
500	20240809	131700	8867145	2190	2190	2190	2190	0
501	20240809	131600	8867145	2190	2190	2190	2190	0
502	20240809	131500	8867145	2190	2190	2190	2190	4000
503	20240809	131400	107145	2190	2190	2190	2190	0
504	20240809	131300	107145	2190	2190	2190	2190	0
505	20240809	131200	107145	2190	2190	2190	2190	0
506	20240809	131100	107145	2190	2190	2190	2190	0
507	20240809	131000	107145	2190	2190	2190	2190	0
508	20240809	130900	107145	2190	2190	2190	2190	0
509	20240809	130800	107145	2190	2190	2190	2190	0
510	20240809	130700	107145	2190	2190	2190	2190	0
511	20240809	130600	107145	2190	2190	2190	2190	0
512	20240809	130500	107145	2190	2190	2190	2190	0
513	20240809	130400	107145	2190	2190	2190	2190	0
514	20240809	130300	107145	2190	2190	2190	2190	0
515	20240809	130200	107145	2190	2190	2190	2190	0
516	20240809	130100	107145	2190	2190	2190	2190	0
517	20240809	130000	107145	2190	2190	2190	2190	0
518	20240809	125900	107145	2190	2190	2190	2190	0
519	20240809	125800	107145	2190	2190	2190	2190	0
520	20240809	125700	107145	2190	2190	2190	2190	0
521	20240809	125600	107145	2190	2190	2190	2190	0
522	20240809	125500	107145	2190	2190	2190	2190	0
523	20240809	125400	107145	2190	2190	2190	2190	0
524	20240809	125300	107145	2190	2190	2190	2190	0
525	20240809	125200	107145	2190	2190	2190	2190	0
526	20240809	125100	107145	2190	2190	2190	2190	0
527	20240809	125000	107145	2190	2190	2190	2190	0
528	20240809	124900	107145	2190	2190	2190	2190	1
529	20240809	124800	104955	2185	2185	2185	2185	0
530	20240809	124700	104955	2185	2185	2185	2185	0
531	20240809	124600	104955	2185	2185	2185	2185	0
532	20240809	124500	104955	2185	2185	2185	2185	0
533	20240809	124400	104955	2185	2185	2185	2185	0
534	20240809	124300	104955	2185	2185	2185	2185	0
535	20240809	124200	104955	2185	2185	2185	2185	0
536	20240809	124100	104955	2185	2185	2185	2185	0
537	20240809	124000	104955	2185	2185	2185	2185	0
538	20240809	123900	104955	2185	2185	2185	2185	0
539	20240809	123800	104955	2185	2185	2185	2185	0
540	20240809	123700	104955	2185	2185	2185	2185	0
541	20240809	123600	104955	2185	2185	2185	2185	0
542	20240809	123500	104955	2185	2185	2185	2185	1
543	20240809	123400	102770	2190	2190	2190	2190	0
544	20240809	123300	102770	2190	2190	2190	2190	0
545	20240809	123200	102770	2190	2190	2190	2190	0
546	20240809	123100	102770	2190	2190	2190	2190	0
547	20240809	123000	102770	2190	2190	2190	2190	0
548	20240809	122900	102770	2190	2190	2190	2190	0
549	20240809	122800	102770	2190	2190	2190	2190	0
550	20240809	122700	102770	2190	2190	2190	2190	0
551	20240809	122600	102770	2190	2190	2190	2190	0
552	20240809	122500	102770	2190	2190	2190	2190	0
553	20240809	122400	102770	2190	2190	2190	2190	0
554	20240809	122300	102770	2190	2190	2190	2190	0
555	20240809	122200	102770	2190	2190	2190	2190	0
556	20240809	122100	102770	2190	2190	2190	2190	0
557	20240809	122000	102770	2190	2190	2190	2190	0
558	20240809	121900	102770	2190	2190	2190	2190	0
559	20240809	121800	102770	2190	2190	2190	2190	0
560	20240809	121700	102770	2190	2190	2190	2190	0
561	20240809	121600	102770	2190	2190	2190	2190	0
562	20240809	121500	102770	2190	2190	2190	2190	0
563	20240809	121400	102770	2190	2190	2190	2190	0
564	20240809	121300	102770	2190	2190	2190	2190	0
565	20240809	121200	102770	2190	2190	2190	2190	0
566	20240809	121100	102770	2190	2190	2190	2190	0
567	20240809	121000	102770	2190	2190	2190	2190	0
568	20240809	120900	102770	2190	2190	2190	2190	0
569	20240809	120800	102770	2190	2190	2190	2190	0
570	20240809	120700	102770	2190	2190	2190	2190	0
571	20240809	120600	102770	2190	2190	2190	2190	16
572	20240809	120500	67730	2185	2185	2185	2185	24
573	20240809	120400	15290	2185	2185	2185	2185	0
574	20240809	120300	15290	2185	2185	2185	2185	0
575	20240809	120200	15290	2185	2185	2185	2185	0
576	20240809	120100	15290	2185	2185	2185	2185	0
577	20240809	120000	15290	2185	2185	2185	2185	0
578	20240809	115900	15290	2185	2185	2185	2185	0
579	20240809	115800	15290	2185	2185	2185	2185	0
580	20240809	115700	15290	2185	2185	2185	2185	0
581	20240809	115600	15290	2185	2185	2185	2185	0
582	20240809	115500	15290	2185	2185	2185	2185	0
583	20240809	115400	15290	2185	2185	2185	2185	0
584	20240809	115300	15290	2185	2185	2185	2185	0
585	20240809	115200	15290	2185	2185	2185	2185	0
586	20240809	115100	15290	2185	2185	2185	2185	0
587	20240809	115000	15290	2185	2185	2185	2185	0
588	20240809	114900	15290	2185	2185	2185	2185	0
589	20240809	114800	15290	2185	2185	2185	2185	0
590	20240809	114700	15290	2185	2185	2185	2185	0
591	20240809	114600	15290	2185	2185	2185	2185	0
592	20240809	114500	15290	2185	2185	2185	2185	0
593	20240809	114400	15290	2185	2185	2185	2185	0
594	20240809	114300	15290	2185	2185	2185	2185	0
595	20240809	114200	15290	2185	2185	2185	2185	0
596	20240809	114100	15290	2185	2185	2185	2185	0
597	20240809	114000	15290	2185	2185	2185	2185	0
598	20240809	113900	15290	2185	2185	2185	2185	0
599	20240809	113800	15290	2185	2185	2185	2185	0
600	20240809	113700	15290	2185	2185	2185	2185	0
601	20240809	113600	15290	2185	2185	2185	2185	0
602	20240809	113500	15290	2185	2185	2185	2185	0
603	20240809	113400	15290	2185	2185	2185	2185	0
604	20240809	113300	15290	2185	2185	2185	2185	0
605	20240809	113200	15290	2185	2185	2185	2185	0
606	20240809	113100	15290	2185	2185	2185	2185	0
607	20240809	113000	15290	2185	2185	2185	2185	0
608	20240809	112900	15290	2185	2185	2185	2185	0
609	20240809	112800	15290	2185	2185	2185	2185	0
610	20240809	112700	15290	2185	2185	2185	2185	0
611	20240809	112600	15290	2185	2185	2185	2185	0
612	20240809	112500	15290	2185	2185	2185	2185	0
613	20240809	112400	15290	2185	2185	2185	2185	0
614	20240809	112300	15290	2185	2185	2185	2185	0
615	20240809	112200	15290	2185	2185	2185	2185	0
616	20240809	112100	15290	2185	2185	2185	2185	0
617	20240809	112000	15290	2185	2185	2185	2185	0
618	20240809	111900	15290	2185	2185	2185	2185	0
619	20240809	111800	15290	2185	2185	2185	2185	0
620	20240809	111700	15290	2185	2185	2185	2185	0
621	20240809	111600	15290	2185	2185	2185	2185	0
622	20240809	111500	15290	2185	2185	2185	2185	0
623	20240809	111400	15290	2185	2185	2185	2185	0
624	20240809	111300	15290	2185	2185	2185	2185	0
625	20240809	111200	15290	2185	2185	2185	2185	0
626	20240809	111100	15290	2185	2185	2185	2185	0
627	20240809	111000	15290	2185	2185	2185	2185	0
628	20240809	110900	15290	2185	2185	2185	2185	0
629	20240809	110800	15290	2185	2185	2185	2185	0
630	20240809	110700	15290	2185	2185	2185	2185	0
631	20240809	110600	15290	2185	2185	2185	2185	0
632	20240809	110500	15290	2185	2185	2185	2185	0
633	20240809	110400	15290	2185	2185	2185	2185	0
634	20240809	110300	15290	2185	2185	2185	2185	0
635	20240809	110200	15290	2185	2185	2185	2185	0
636	20240809	110100	15290	2185	2185	2185	2185	0
637	20240809	110000	15290	2185	2185	2185	2185	0
638	20240809	105900	15290	2185	2185	2185	2185	0
639	20240809	105800	15290	2185	2185	2185	2185	0
640	20240809	105700	15290	2185	2185	2185	2185	0
641	20240809	105600	15290	2185	2185	2185	2185	0
642	20240809	105500	15290	2185	2185	2185	2185	0
643	20240809	105400	15290	2185	2185	2185	2185	0
644	20240809	105300	15290	2185	2185	2185	2185	0
645	20240809	105200	15290	2185	2185	2185	2185	0
646	20240809	105100	15290	2185	2185	2185	2185	0
647	20240809	105000	15290	2185	2185	2185	2185	0
648	20240809	104900	15290	2185	2185	2185	2185	0
649	20240809	104800	15290	2185	2185	2185	2185	0
650	20240809	104700	15290	2185	2185	2185	2185	0
651	20240809	104600	15290	2185	2185	2185	2185	0
652	20240809	104500	15290	2185	2185	2185	2185	0
653	20240809	104400	15290	2185	2185	2185	2185	0
654	20240809	104300	15290	2185	2185	2185	2185	0
655	20240809	104200	15290	2185	2185	2185	2185	0
656	20240809	104100	15290	2185	2185	2185	2185	0
657	20240809	104000	15290	2185	2185	2185	2185	0
658	20240809	103900	15290	2185	2185	2185	2185	0
659	20240809	103800	15290	2185	2185	2185	2185	0
660	20240809	103700	15290	2185	2185	2185	2185	0
661	20240809	103600	15290	2185	2185	2185	2185	0
662	20240809	103500	15290	2185	2185	2185	2185	0
663	20240809	103400	15290	2185	2185	2185	2185	0
664	20240809	103300	15290	2185	2185	2185	2185	0
665	20240809	103200	15290	2185	2185	2185	2185	0
666	20240809	103100	15290	2185	2185	2185	2185	0
667	20240809	103000	15290	2185	2185	2185	2185	0
668	20240809	102900	15290	2185	2185	2185	2185	0
669	20240809	102800	15290	2185	2185	2185	2185	0
670	20240809	102700	15290	2185	2185	2185	2185	0
671	20240809	102600	15290	2185	2185	2185	2185	0
672	20240809	102500	15290	2185	2185	2185	2185	0
673	20240809	102400	15290	2185	2185	2185	2185	0
674	20240809	102300	15290	2185	2185	2185	2185	0
675	20240809	102200	15290	2185	2185	2185	2185	0
676	20240809	102100	15290	2185	2185	2185	2185	0
677	20240809	102000	15290	2185	2185	2185	2185	0
678	20240809	101900	15290	2185	2185	2185	2185	0
679	20240809	101800	15290	2185	2185	2185	2185	0
680	20240809	101700	15290	2185	2185	2185	2185	0
681	20240809	101600	15290	2185	2185	2185	2185	0
682	20240809	101500	15290	2185	2185	2185	2185	0
683	20240809	101400	15290	2185	2185	2185	2185	0
684	20240809	101300	15290	2185	2185	2185	2185	0
685	20240809	101200	15290	2185	2185	2185	2185	0
686	20240809	101100	15290	2185	2185	2185	2185	0
687	20240809	101000	15290	2185	2185	2185	2185	0
688	20240809	100900	15290	2185	2185	2185	2185	0
689	20240809	100800	15290	2185	2185	2185	2185	0
690	20240809	100700	15290	2185	2185	2185	2185	0
691	20240809	100600	15290	2185	2185	2185	2185	0
692	20240809	100500	15290	2185	2185	2185	2185	0
693	20240809	100400	15290	2185	2185	2185	2185	0
694	20240809	100300	15290	2185	2185	2185	2185	0
695	20240809	100200	15290	2185	2185	2185	2185	5
696	20240809	100100	4365	2185	2185	2185	2185	1
697	20240809	100000	2180	2180	2180	2180	2180	0
698	20240809	095900	2180	2180	2180	2180	2180	0
699	20240809	095800	2180	2180	2180	2180	2180	0
700	20240809	095700	2180	2180	2180	2180	2180	0
701	20240809	095600	2180	2180	2180	2180	2180	0
702	20240809	095500	2180	2180	2180	2180	2180	0
703	20240809	095400	2180	2180	2180	2180	2180	0
704	20240809	095300	2180	2180	2180	2180	2180	0
705	20240809	095200	2180	2180	2180	2180	2180	0
706	20240809	095100	2180	2180	2180	2180	2180	0
707	20240809	095000	2180	2180	2180	2180	2180	0
708	20240809	094900	2180	2180	2180	2180	2180	0
709	20240809	094800	2180	2180	2180	2180	2180	0
710	20240809	094700	2180	2180	2180	2180	2180	0
711	20240809	094600	2180	2180	2180	2180	2180	0
712	20240809	094500	2180	2180	2180	2180	2180	0
713	20240809	094400	2180	2180	2180	2180	2180	0
714	20240809	094300	2180	2180	2180	2180	2180	0
715	20240809	094200	2180	2180	2180	2180	2180	0
716	20240809	094100	2180	2180	2180	2180	2180	0
717	20240809	094000	2180	2180	2180	2180	2180	0
718	20240809	093900	2180	2180	2180	2180	2180	0
719	20240809	093800	2180	2180	2180	2180	2180	0
720	20240809	093700	2180	2180	2180	2180	2180	0
721	20240809	093600	2180	2180	2180	2180	2180	0
722	20240809	093500	2180	2180	2180	2180	2180	0
723	20240809	093400	2180	2180	2180	2180	2180	0
724	20240809	093300	2180	2180	2180	2180	2180	0
725	20240809	093200	2180	2180	2180	2180	2180	0
726	20240809	093100	2180	2180	2180	2180	2180	0
727	20240809	093000	2180	2180	2180	2180	2180	0
728	20240809	092900	2180	2180	2180	2180	2180	0
729	20240809	092800	2180	2180	2180	2180	2180	0
730	20240809	092700	2180	2180	2180	2180	2180	0
731	20240809	092600	2180	2180	2180	2180	2180	0
732	20240809	092500	2180	2180	2180	2180	2180	0
733	20240809	092400	2180	2180	2180	2180	2180	0
734	20240809	092300	2180	2180	2180	2180	2180	0
735	20240809	092200	2180	2180	2180	2180	2180	0
736	20240809	092100	2180	2180	2180	2180	2180	0
737	20240809	092000	2180	2180	2180	2180	2180	0
738	20240809	091900	2180	2180	2180	2180	2180	0
739	20240809	091800	2180	2180	2180	2180	2180	0
740	20240809	091700	2180	2180	2180	2180	2180	0
741	20240809	091600	2180	2180	2180	2180	2180	0
742	20240809	091500	2180	2180	2180	2180	2180	0
743	20240809	091400	2180	2180	2180	2180	2180	0
744	20240809	091300	2180	2180	2180	2180	2180	0
745	20240809	091200	2180	2180	2180	2180	2180	0
746	20240809	091100	2180	2180	2180	2180	2180	0
747	20240809	091000	2180	2180	2180	2180	2180	0
748	20240809	090900	2180	2180	2180	2180	2180	0
749	20240809	090800	2180	2180	2180	2180	2180	0
750	20240809	090700	2180	2180	2180	2180	2180	0
751	20240809	090600	2180	2180	2180	2180	2180	0
752	20240809	090500	2180	2180	2180	2180	2180	0
753	20240809	090400	2180	2180	2180	2180	2180	0
754	20240809	090300	2180	2180	2180	2180	2180	0
755	20240809	090200	2180	2180	2180	2180	2180	0
756	20240809	090100	2180	2180	2180	2180	2180	0
757	20240809	090000	2180	2180	2180	2180	2180	1