KissMeData/080420/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195900	2094060	2090	2080	2090	2080	2
3	20240708	195800	2094060	2090	2090	2090	2090	0
4	20240708	195700	2094060	2090	2090	2090	2090	0
5	20240708	195600	2094060	2090	2090	2090	2090	0
6	20240708	195500	2094060	2090	2090	2090	2090	0
7	20240708	195400	2094060	2090	2090	2090	2090	0
8	20240708	195300	2094060	2090	2090	2090	2090	0
9	20240708	195200	2094060	2090	2090	2090	2090	0
10	20240708	195100	2094060	2090	2090	2090	2090	0
11	20240708	195000	2094060	2090	2090	2090	2090	0
12	20240708	194900	2094060	2090	2090	2090	2090	0
13	20240708	194800	2094060	2090	2090	2090	2090	0
14	20240708	194700	2094060	2090	2090	2090	2090	0
15	20240708	194600	2094060	2090	2090	2090	2090	0
16	20240708	194500	2094060	2090	2090	2090	2090	0
17	20240708	194400	2094060	2090	2090	2090	2090	0
18	20240708	194300	2094060	2090	2090	2090	2090	0
19	20240708	194200	2094060	2090	2090	2090	2090	0
20	20240708	194100	2094060	2090	2090	2090	2090	0
21	20240708	194000	2094060	2090	2090	2090	2090	0
22	20240708	193900	2094060	2090	2090	2090	2090	0
23	20240708	193800	2094060	2090	2090	2090	2090	0
24	20240708	193700	2094060	2090	2090	2090	2090	0
25	20240708	193600	2094060	2090	2090	2090	2090	0
26	20240708	193500	2094060	2090	2090	2090	2090	0
27	20240708	193400	2094060	2090	2090	2090	2090	0
28	20240708	193300	2094060	2090	2090	2090	2090	0
29	20240708	193200	2094060	2090	2090	2090	2090	0
30	20240708	193100	2094060	2090	2090	2090	2090	0
31	20240708	193000	2094060	2090	2090	2090	2090	0
32	20240708	192900	2094060	2090	2080	2090	2080	2
33	20240708	192800	2094060	2090	2090	2090	2090	0
34	20240708	192700	2094060	2090	2090	2090	2090	0
35	20240708	192600	2094060	2090	2090	2090	2090	0
36	20240708	192500	2094060	2090	2090	2090	2090	0
37	20240708	192400	2094060	2090	2090	2090	2090	0
38	20240708	192300	2094060	2090	2090	2090	2090	0
39	20240708	192200	2094060	2090	2090	2090	2090	0
40	20240708	192100	2094060	2090	2090	2090	2090	0
41	20240708	192000	2094060	2090	2090	2090	2090	0
42	20240708	191900	2094060	2090	2090	2090	2090	0
43	20240708	191800	2094060	2090	2090	2090	2090	0
44	20240708	191700	2094060	2090	2090	2090	2090	0
45	20240708	191600	2094060	2090	2090	2090	2090	0
46	20240708	191500	2094060	2090	2090	2090	2090	0
47	20240708	191400	2094060	2090	2090	2090	2090	0
48	20240708	191300	2094060	2090	2090	2090	2090	0
49	20240708	191200	2094060	2090	2090	2090	2090	0
50	20240708	191100	2094060	2090	2090	2090	2090	0
51	20240708	191000	2094060	2090	2090	2090	2090	0
52	20240708	190900	2094060	2090	2090	2090	2090	0
53	20240708	190800	2094060	2090	2090	2090	2090	0
54	20240708	190700	2094060	2090	2090	2090	2090	0
55	20240708	190600	2094060	2090	2090	2090	2090	0
56	20240708	190500	2094060	2090	2090	2090	2090	0
57	20240708	190400	2094060	2090	2090	2090	2090	0
58	20240708	190300	2094060	2090	2090	2090	2090	0
59	20240708	190200	2094060	2090	2090	2090	2090	0
60	20240708	190100	2094060	2090	2090	2090	2090	0
61	20240708	190000	2094060	2090	2090	2090	2090	0
62	20240708	185900	2094060	2090	2080	2090	2080	2
63	20240708	185800	2094060	2090	2090	2090	2090	0
64	20240708	185700	2094060	2090	2090	2090	2090	0
65	20240708	185600	2094060	2090	2090	2090	2090	0
66	20240708	185500	2094060	2090	2090	2090	2090	0
67	20240708	185400	2094060	2090	2090	2090	2090	0
68	20240708	185300	2094060	2090	2090	2090	2090	0
69	20240708	185200	2094060	2090	2090	2090	2090	0
70	20240708	185100	2094060	2090	2090	2090	2090	0
71	20240708	185000	2094060	2090	2090	2090	2090	0
72	20240708	184900	2094060	2090	2090	2090	2090	0
73	20240708	184800	2094060	2090	2090	2090	2090	0
74	20240708	184700	2094060	2090	2090	2090	2090	0
75	20240708	184600	2094060	2090	2090	2090	2090	0
76	20240708	184500	2094060	2090	2090	2090	2090	0
77	20240708	184400	2094060	2090	2090	2090	2090	0
78	20240708	184300	2094060	2090	2090	2090	2090	0
79	20240708	184200	2094060	2090	2090	2090	2090	0
80	20240708	184100	2094060	2090	2090	2090	2090	0
81	20240708	184000	2094060	2090	2090	2090	2090	0
82	20240708	183900	2094060	2090	2090	2090	2090	0
83	20240708	183800	2094060	2090	2090	2090	2090	0
84	20240708	183700	2094060	2090	2090	2090	2090	0
85	20240708	183600	2094060	2090	2090	2090	2090	0
86	20240708	183500	2094060	2090	2090	2090	2090	0
87	20240708	183400	2094060	2090	2090	2090	2090	0
88	20240708	183300	2094060	2090	2090	2090	2090	0
89	20240708	183200	2094060	2090	2090	2090	2090	0
90	20240708	183100	2094060	2090	2090	2090	2090	0
91	20240708	183000	2094060	2090	2090	2090	2090	0
92	20240708	182900	2094060	2090	2080	2090	2080	2
93	20240708	182800	2094060	2090	2090	2090	2090	0
94	20240708	182700	2094060	2090	2090	2090	2090	0
95	20240708	182600	2094060	2090	2090	2090	2090	0
96	20240708	182500	2094060	2090	2090	2090	2090	0
97	20240708	182400	2094060	2090	2090	2090	2090	0
98	20240708	182300	2094060	2090	2090	2090	2090	0
99	20240708	182200	2094060	2090	2090	2090	2090	0
100	20240708	182100	2094060	2090	2090	2090	2090	0
101	20240708	182000	2094060	2090	2090	2090	2090	0
102	20240708	181900	2094060	2090	2090	2090	2090	0
103	20240708	181800	2094060	2090	2090	2090	2090	0
104	20240708	181700	2094060	2090	2090	2090	2090	0
105	20240708	181600	2094060	2090	2090	2090	2090	0
106	20240708	181500	2094060	2090	2090	2090	2090	0
107	20240708	181400	2094060	2090	2090	2090	2090	0
108	20240708	181300	2094060	2090	2090	2090	2090	0
109	20240708	181200	2094060	2090	2090	2090	2090	0
110	20240708	181100	2094060	2090	2090	2090	2090	0
111	20240708	181000	2094060	2090	2090	2090	2090	0
112	20240708	180900	2094060	2090	2090	2090	2090	0
113	20240708	180800	2094060	2090	2090	2090	2090	0
114	20240708	180700	2094060	2090	2090	2090	2090	0
115	20240708	180600	2094060	2090	2090	2090	2090	0
116	20240708	180500	2094060	2090	2090	2090	2090	0
117	20240708	180400	2094060	2090	2090	2090	2090	0
118	20240708	180300	2094060	2090	2090	2090	2090	0
119	20240708	180200	2094060	2090	2090	2090	2090	0
120	20240708	180100	2094060	2090	2090	2090	2090	0
121	20240708	180000	2094060	2090	2090	2090	2090	0
122	20240708	175900	2094060	2090	2080	2090	2080	2
123	20240708	175800	2094060	2090	2090	2090	2090	0
124	20240708	175700	2094060	2090	2090	2090	2090	0
125	20240708	175600	2094060	2090	2090	2090	2090	0
126	20240708	175500	2094060	2090	2090	2090	2090	0
127	20240708	175400	2094060	2090	2090	2090	2090	0
128	20240708	175300	2094060	2090	2090	2090	2090	0
129	20240708	175200	2094060	2090	2090	2090	2090	0
130	20240708	175100	2094060	2090	2090	2090	2090	0
131	20240708	175000	2094060	2090	2090	2090	2090	0
132	20240708	174900	2094060	2090	2090	2090	2090	0
133	20240708	174800	2094060	2090	2090	2090	2090	0
134	20240708	174700	2094060	2090	2090	2090	2090	0
135	20240708	174600	2094060	2090	2090	2090	2090	0
136	20240708	174500	2094060	2090	2090	2090	2090	0
137	20240708	174400	2094060	2090	2090	2090	2090	0
138	20240708	174300	2094060	2090	2090	2090	2090	0
139	20240708	174200	2094060	2090	2090	2090	2090	0
140	20240708	174100	2094060	2090	2090	2090	2090	0
141	20240708	174000	2094060	2090	2090	2090	2090	0
142	20240708	173900	2094060	2090	2090	2090	2090	0
143	20240708	173800	2094060	2090	2090	2090	2090	0
144	20240708	173700	2094060	2090	2090	2090	2090	0
145	20240708	173600	2094060	2090	2090	2090	2090	0
146	20240708	173500	2094060	2090	2090	2090	2090	0
147	20240708	173400	2094060	2090	2090	2090	2090	0
148	20240708	173300	2094060	2090	2090	2090	2090	0
149	20240708	173200	2094060	2090	2090	2090	2090	0
150	20240708	173100	2094060	2090	2090	2090	2090	0
151	20240708	173000	2094060	2090	2090	2090	2090	0
152	20240708	172900	2094060	2090	2080	2090	2080	2
153	20240708	172800	2094060	2090	2090	2090	2090	0
154	20240708	172700	2094060	2090	2090	2090	2090	0
155	20240708	172600	2094060	2090	2090	2090	2090	0
156	20240708	172500	2094060	2090	2090	2090	2090	0
157	20240708	172400	2094060	2090	2090	2090	2090	0
158	20240708	172300	2094060	2090	2090	2090	2090	0
159	20240708	172200	2094060	2090	2090	2090	2090	0
160	20240708	172100	2094060	2090	2090	2090	2090	0
161	20240708	172000	2094060	2090	2090	2090	2090	0
162	20240708	171900	2094060	2090	2090	2090	2090	0
163	20240708	171800	2094060	2090	2090	2090	2090	0
164	20240708	171700	2094060	2090	2090	2090	2090	0
165	20240708	171600	2094060	2090	2090	2090	2090	0
166	20240708	171500	2094060	2090	2090	2090	2090	0
167	20240708	171400	2094060	2090	2090	2090	2090	0
168	20240708	171300	2094060	2090	2090	2090	2090	0
169	20240708	171200	2094060	2090	2090	2090	2090	0
170	20240708	171100	2094060	2090	2090	2090	2090	0
171	20240708	171000	2094060	2090	2090	2090	2090	0
172	20240708	170900	2094060	2090	2090	2090	2090	0
173	20240708	170800	2094060	2090	2090	2090	2090	0
174	20240708	170700	2094060	2090	2090	2090	2090	0
175	20240708	170600	2094060	2090	2090	2090	2090	0
176	20240708	170500	2094060	2090	2090	2090	2090	0
177	20240708	170400	2094060	2090	2090	2090	2090	0
178	20240708	170300	2094060	2090	2090	2090	2090	0
179	20240708	170200	2094060	2090	2090	2090	2090	0
180	20240708	170100	2094060	2090	2090	2090	2090	0
181	20240708	170000	2094060	2090	2090	2090	2090	0
182	20240708	165900	2094060	2090	2080	2090	2080	2
183	20240708	165800	2094060	2090	2090	2090	2090	0
184	20240708	165700	2094060	2090	2090	2090	2090	0
185	20240708	165600	2094060	2090	2090	2090	2090	0
186	20240708	165500	2094060	2090	2090	2090	2090	0
187	20240708	165400	2094060	2090	2090	2090	2090	0
188	20240708	165300	2094060	2090	2090	2090	2090	0
189	20240708	165200	2094060	2090	2090	2090	2090	0
190	20240708	165100	2094060	2090	2090	2090	2090	0
191	20240708	165000	2094060	2090	2090	2090	2090	0
192	20240708	164900	2094060	2090	2090	2090	2090	0
193	20240708	164800	2094060	2090	2090	2090	2090	0
194	20240708	164700	2094060	2090	2090	2090	2090	0
195	20240708	164600	2094060	2090	2090	2090	2090	0
196	20240708	164500	2094060	2090	2090	2090	2090	0
197	20240708	164400	2094060	2090	2090	2090	2090	0
198	20240708	164300	2094060	2090	2090	2090	2090	0
199	20240708	164200	2094060	2090	2090	2090	2090	0
200	20240708	164100	2094060	2090	2090	2090	2090	0
201	20240708	164000	2094060	2090	2090	2090	2090	0
202	20240708	163900	2094060	2090	2090	2090	2090	0
203	20240708	163800	2094060	2090	2090	2090	2090	0
204	20240708	163700	2094060	2090	2090	2090	2090	0
205	20240708	163600	2094060	2090	2090	2090	2090	0
206	20240708	163500	2094060	2090	2090	2090	2090	0
207	20240708	163400	2094060	2090	2090	2090	2090	0
208	20240708	163300	2094060	2090	2090	2090	2090	0
209	20240708	163200	2094060	2090	2090	2090	2090	0
210	20240708	163100	2094060	2090	2090	2090	2090	0
211	20240708	163000	2094060	2090	2090	2090	2090	0
212	20240708	162900	2094060	2090	2080	2090	2080	2
213	20240708	162800	2094060	2090	2090	2090	2090	0
214	20240708	162700	2094060	2090	2090	2090	2090	0
215	20240708	162600	2094060	2090	2090	2090	2090	0
216	20240708	162500	2094060	2090	2090	2090	2090	0
217	20240708	162400	2094060	2090	2090	2090	2090	0
218	20240708	162300	2094060	2090	2090	2090	2090	0
219	20240708	162200	2094060	2090	2090	2090	2090	0
220	20240708	162100	2094060	2090	2090	2090	2090	0
221	20240708	162000	2094060	2090	2090	2090	2090	0
222	20240708	161900	2094060	2090	2090	2090	2090	0
223	20240708	161800	2094060	2090	2090	2090	2090	0
224	20240708	161700	2094060	2090	2090	2090	2090	0
225	20240708	161600	2094060	2090	2090	2090	2090	0
226	20240708	161500	2094060	2090	2090	2090	2090	0
227	20240708	161400	2094060	2090	2090	2090	2090	0
228	20240708	161300	2094060	2090	2090	2090	2090	0
229	20240708	161200	2094060	2090	2090	2090	2090	0
230	20240708	161100	2094060	2090	2090	2090	2090	0
231	20240708	161000	2094060	2090	2090	2090	2090	0
232	20240708	160900	2094060	2090	2090	2090	2090	0
233	20240708	160800	2094060	2090	2090	2090	2090	0
234	20240708	160700	2094060	2090	2090	2090	2090	0
235	20240708	160600	2094060	2090	2090	2090	2090	0
236	20240708	160500	2094060	2090	2090	2090	2090	0
237	20240708	160400	2094060	2090	2090	2090	2090	0
238	20240708	160300	2094060	2090	2090	2090	2090	0
239	20240708	160200	2094060	2090	2090	2090	2090	0
240	20240708	160100	2094060	2090	2090	2090	2090	0
241	20240708	160000	2094060	2090	2090	2090	2090	0
242	20240708	155900	2094060	2090	2080	2090	2080	2
243	20240708	155800	2094060	2090	2090	2090	2090	0
244	20240708	155700	2094060	2090	2090	2090	2090	0
245	20240708	155600	2094060	2090	2090	2090	2090	0
246	20240708	155500	2094060	2090	2090	2090	2090	0
247	20240708	155400	2094060	2090	2090	2090	2090	0
248	20240708	155300	2094060	2090	2090	2090	2090	0
249	20240708	155200	2094060	2090	2090	2090	2090	0
250	20240708	155100	2094060	2090	2090	2090	2090	0
251	20240708	155000	2094060	2090	2090	2090	2090	0
252	20240708	154900	2094060	2090	2090	2090	2090	0
253	20240708	154800	2094060	2090	2090	2090	2090	0
254	20240708	154700	2094060	2090	2090	2090	2090	0
255	20240708	154600	2094060	2090	2090	2090	2090	0
256	20240708	154500	2094060	2090	2090	2090	2090	0
257	20240708	154400	2094060	2090	2090	2090	2090	0
258	20240708	154300	2094060	2090	2090	2090	2090	0
259	20240708	154200	2094060	2090	2090	2090	2090	0
260	20240708	154100	2094060	2090	2090	2090	2090	0
261	20240708	154000	2094060	2090	2090	2090	2090	0
262	20240708	153900	2094060	2090	2090	2090	2090	0
263	20240708	153800	2094060	2090	2090	2090	2090	0
264	20240708	153700	2094060	2090	2090	2090	2090	0
265	20240708	153600	2094060	2090	2090	2090	2090	0
266	20240708	153500	2094060	2090	2090	2090	2090	0
267	20240708	153400	2094060	2090	2090	2090	2090	0
268	20240708	153300	2094060	2090	2090	2090	2090	0
269	20240708	153200	2094060	2090	2090	2090	2090	0
270	20240708	153100	2094060	2090	2090	2090	2090	0
271	20240708	153000	2094060	2090	2090	2090	2090	0
272	20240708	152900	2094060	2090	2090	2090	2090	0
273	20240708	152800	2094060	2090	2090	2090	2090	0
274	20240708	152700	2094060	2090	2090	2090	2090	0
275	20240708	152600	2094060	2090	2090	2090	2090	0
276	20240708	152500	2094060	2090	2090	2090	2090	0
277	20240708	152400	2094060	2090	2090	2090	2090	0
278	20240708	152300	2094060	2090	2090	2090	2090	0
279	20240708	152200	2094060	2090	2090	2090	2090	0
280	20240708	152100	2094060	2090	2090	2090	2090	0
281	20240708	152000	2094060	2090	2090	2090	2090	0
282	20240708	151900	2094060	2090	2090	2090	2090	0
283	20240708	151800	2094060	2090	2080	2090	2080	2
284	20240708	151700	2089890	2090	2090	2090	2090	0
285	20240708	151600	2089890	2090	2090	2090	2090	0
286	20240708	151500	2089890	2090	2090	2090	2090	0
287	20240708	151400	2089890	2090	2090	2090	2090	2
288	20240708	151300	2085710	2090	2090	2090	2090	0
289	20240708	151200	2085710	2090	2090	2090	2090	0
290	20240708	151100	2085710	2090	2090	2090	2090	0
291	20240708	151000	2085710	2090	2090	2090	2090	0
292	20240708	150900	2085710	2090	2090	2090	2090	0
293	20240708	150800	2085710	2090	2090	2090	2090	0
294	20240708	150700	2085710	2090	2090	2090	2090	0
295	20240708	150600	2085710	2090	2090	2090	2090	0
296	20240708	150500	2085710	2090	2090	2090	2090	0
297	20240708	150400	2085710	2090	2090	2090	2090	0
298	20240708	150300	2085710	2090	2090	2090	2090	0
299	20240708	150200	2085710	2090	2090	2090	2090	0
300	20240708	150100	2085710	2090	2090	2090	2090	0
301	20240708	150000	2085710	2090	2090	2090	2090	0
302	20240708	145900	2085710	2090	2090	2090	2090	0
303	20240708	145800	2085710	2090	2090	2090	2090	0
304	20240708	145700	2085710	2090	2090	2090	2090	0
305	20240708	145600	2085710	2090	2090	2090	2090	0
306	20240708	145500	2085710	2090	2090	2090	2090	0
307	20240708	145400	2085710	2090	2090	2090	2090	0
308	20240708	145300	2085710	2090	2090	2090	2090	0
309	20240708	145200	2085710	2090	2090	2090	2090	30
310	20240708	145100	2023010	2090	2090	2090	2090	0
311	20240708	145000	2023010	2090	2090	2090	2090	0
312	20240708	144900	2023010	2090	2090	2090	2090	0
313	20240708	144800	2023010	2090	2090	2090	2090	0
314	20240708	144700	2023010	2090	2090	2090	2090	0
315	20240708	144600	2023010	2090	2090	2090	2090	0
316	20240708	144500	2023010	2090	2090	2090	2090	0
317	20240708	144400	2023010	2090	2090	2090	2090	0
318	20240708	144300	2023010	2090	2090	2090	2090	0
319	20240708	144200	2023010	2090	2090	2090	2090	0
320	20240708	144100	2023010	2090	2090	2090	2090	0
321	20240708	144000	2023010	2090	2090	2090	2090	0
322	20240708	143900	2023010	2090	2090	2090	2090	0
323	20240708	143800	2023010	2090	2090	2090	2090	0
324	20240708	143700	2023010	2090	2090	2090	2090	0
325	20240708	143600	2023010	2090	2090	2090	2090	0
326	20240708	143500	2023010	2090	2090	2090	2090	0
327	20240708	143400	2023010	2090	2090	2090	2090	0
328	20240708	143300	2023010	2090	2090	2090	2090	0
329	20240708	143200	2023010	2090	2090	2090	2090	0
330	20240708	143100	2023010	2090	2090	2090	2090	0
331	20240708	143000	2023010	2090	2090	2090	2090	0
332	20240708	142900	2023010	2090	2090	2090	2090	0
333	20240708	142800	2023010	2090	2090	2090	2090	0
334	20240708	142700	2023010	2090	2090	2090	2090	0
335	20240708	142600	2023010	2090	2090	2090	2090	0
336	20240708	142500	2023010	2090	2090	2090	2090	0
337	20240708	142400	2023010	2090	2090	2090	2090	0
338	20240708	142300	2023010	2090	2090	2090	2090	0
339	20240708	142200	2023010	2090	2090	2090	2090	0
340	20240708	142100	2023010	2090	2090	2090	2090	0
341	20240708	142000	2023010	2090	2090	2090	2090	0
342	20240708	141900	2023010	2090	2090	2090	2090	0
343	20240708	141800	2023010	2090	2090	2090	2090	0
344	20240708	141700	2023010	2090	2090	2090	2090	0
345	20240708	141600	2023010	2090	2090	2090	2090	0
346	20240708	141500	2023010	2090	2090	2090	2090	0
347	20240708	141400	2023010	2090	2090	2090	2090	0
348	20240708	141300	2023010	2090	2090	2090	2090	0
349	20240708	141200	2023010	2090	2090	2090	2090	0
350	20240708	141100	2023010	2090	2090	2090	2090	0
351	20240708	141000	2023010	2090	2090	2090	2090	0
352	20240708	140900	2023010	2090	2090	2090	2090	0
353	20240708	140800	2023010	2090	2090	2090	2090	0
354	20240708	140700	2023010	2090	2090	2090	2090	1
355	20240708	140600	2020920	2090	2090	2090	2090	0
356	20240708	140500	2020920	2090	2090	2090	2090	0
357	20240708	140400	2020920	2090	2090	2090	2090	0
358	20240708	140300	2020920	2090	2090	2090	2090	0
359	20240708	140200	2020920	2090	2090	2090	2090	0
360	20240708	140100	2020920	2090	2090	2090	2090	0
361	20240708	140000	2020920	2090	2090	2090	2090	0
362	20240708	135900	2020920	2090	2090	2090	2090	0
363	20240708	135800	2020920	2090	2090	2090	2090	0
364	20240708	135700	2020920	2090	2090	2090	2090	0
365	20240708	135600	2020920	2090	2090	2090	2090	0
366	20240708	135500	2020920	2090	2090	2090	2090	0
367	20240708	135400	2020920	2090	2090	2090	2090	0
368	20240708	135300	2020920	2090	2090	2090	2090	0
369	20240708	135200	2020920	2090	2090	2090	2090	0
370	20240708	135100	2020920	2090	2090	2090	2090	0
371	20240708	135000	2020920	2090	2090	2090	2090	0
372	20240708	134900	2020920	2090	2090	2090	2090	0
373	20240708	134800	2020920	2090	2090	2090	2090	0
374	20240708	134700	2020920	2090	2090	2090	2090	0
375	20240708	134600	2020920	2090	2090	2090	2090	0
376	20240708	134500	2020920	2090	2090	2090	2090	0
377	20240708	134400	2020920	2090	2090	2090	2090	0
378	20240708	134300	2020920	2090	2090	2090	2090	0
379	20240708	134200	2020920	2090	2090	2090	2090	0
380	20240708	134100	2020920	2090	2090	2090	2090	0
381	20240708	134000	2020920	2090	2090	2090	2090	0
382	20240708	133900	2020920	2090	2090	2090	2090	0
383	20240708	133800	2020920	2090	2090	2090	2090	0
384	20240708	133700	2020920	2090	2090	2090	2090	0
385	20240708	133600	2020920	2090	2090	2090	2090	0
386	20240708	133500	2020920	2090	2090	2090	2090	0
387	20240708	133400	2020920	2090	2090	2090	2090	0
388	20240708	133300	2020920	2090	2090	2090	2090	0
389	20240708	133200	2020920	2090	2090	2090	2090	0
390	20240708	133100	2020920	2090	2090	2090	2090	0
391	20240708	133000	2020920	2090	2090	2090	2090	0
392	20240708	132900	2020920	2090	2090	2090	2090	0
393	20240708	132800	2020920	2090	2090	2090	2090	0
394	20240708	132700	2020920	2090	2090	2090	2090	0
395	20240708	132600	2020920	2090	2090	2090	2090	0
396	20240708	132500	2020920	2090	2090	2090	2090	0
397	20240708	132400	2020920	2090	2090	2090	2090	0
398	20240708	132300	2020920	2090	2090	2090	2090	0
399	20240708	132200	2020920	2090	2090	2090	2090	0
400	20240708	132100	2020920	2090	2090	2090	2090	0
401	20240708	132000	2020920	2090	2090	2090	2090	0
402	20240708	131900	2020920	2090	2090	2090	2090	0
403	20240708	131800	2020920	2090	2090	2090	2090	0
404	20240708	131700	2020920	2090	2090	2090	2090	0
405	20240708	131600	2020920	2090	2090	2090	2090	0
406	20240708	131500	2020920	2090	2090	2090	2090	0
407	20240708	131400	2020920	2090	2090	2090	2090	0
408	20240708	131300	2020920	2090	2090	2090	2090	0
409	20240708	131200	2020920	2090	2090	2090	2090	0
410	20240708	131100	2020920	2090	2090	2090	2090	0
411	20240708	131000	2020920	2090	2090	2090	2090	0
412	20240708	130900	2020920	2090	2090	2090	2090	0
413	20240708	130800	2020920	2090	2090	2090	2090	0
414	20240708	130700	2020920	2090	2090	2090	2090	0
415	20240708	130600	2020920	2090	2090	2090	2090	0
416	20240708	130500	2020920	2090	2090	2090	2090	2
417	20240708	130400	2016740	2090	2090	2090	2090	0
418	20240708	130300	2016740	2090	2090	2090	2090	0
419	20240708	130200	2016740	2090	2090	2090	2090	0
420	20240708	130100	2016740	2090	2090	2090	2090	0
421	20240708	130000	2016740	2090	2090	2090	2090	0
422	20240708	125900	2016740	2090	2090	2090	2090	0
423	20240708	125800	2016740	2090	2090	2090	2090	0
424	20240708	125700	2016740	2090	2090	2090	2090	0
425	20240708	125600	2016740	2090	2090	2090	2090	0
426	20240708	125500	2016740	2090	2090	2090	2090	0
427	20240708	125400	2016740	2090	2090	2090	2090	0
428	20240708	125300	2016740	2090	2090	2090	2090	0
429	20240708	125200	2016740	2090	2090	2090	2090	0
430	20240708	125100	2016740	2090	2090	2090	2090	0
431	20240708	125000	2016740	2090	2090	2090	2090	0
432	20240708	124900	2016740	2090	2090	2090	2090	0
433	20240708	124800	2016740	2090	2090	2090	2090	0
434	20240708	124700	2016740	2090	2090	2090	2090	0
435	20240708	124600	2016740	2090	2090	2090	2090	0
436	20240708	124500	2016740	2090	2090	2090	2090	0
437	20240708	124400	2016740	2090	2090	2090	2090	0
438	20240708	124300	2016740	2090	2090	2090	2090	0
439	20240708	124200	2016740	2090	2090	2090	2090	0
440	20240708	124100	2016740	2090	2090	2090	2090	0
441	20240708	124000	2016740	2090	2090	2090	2090	0
442	20240708	123900	2016740	2090	2090	2090	2090	1
443	20240708	123800	2014650	2080	2080	2080	2080	0
444	20240708	123700	2014650	2080	2080	2080	2080	0
445	20240708	123600	2014650	2080	2080	2080	2080	0
446	20240708	123500	2014650	2080	2080	2080	2080	0
447	20240708	123400	2014650	2080	2080	2080	2080	0
448	20240708	123300	2014650	2080	2080	2080	2080	0
449	20240708	123200	2014650	2080	2080	2080	2080	0
450	20240708	123100	2014650	2080	2080	2080	2080	72
451	20240708	123000	1864890	2090	2090	2090	2090	0
452	20240708	122900	1864890	2090	2090	2090	2090	0
453	20240708	122800	1864890	2090	2090	2090	2090	0
454	20240708	122700	1864890	2090	2090	2090	2090	0
455	20240708	122600	1864890	2090	2090	2090	2090	0
456	20240708	122500	1864890	2090	2090	2090	2090	0
457	20240708	122400	1864890	2090	2090	2090	2090	0
458	20240708	122300	1864890	2090	2090	2090	2090	0
459	20240708	122200	1864890	2090	2090	2090	2090	0
460	20240708	122100	1864890	2090	2090	2090	2090	0
461	20240708	122000	1864890	2090	2090	2090	2090	0
462	20240708	121900	1864890	2090	2090	2090	2090	0
463	20240708	121800	1864890	2090	2090	2090	2090	0
464	20240708	121700	1864890	2090	2090	2090	2090	0
465	20240708	121600	1864890	2090	2090	2090	2090	0
466	20240708	121500	1864890	2090	2090	2090	2090	0
467	20240708	121400	1864890	2090	2090	2090	2090	2
468	20240708	121300	1860710	2090	2090	2090	2090	0
469	20240708	121200	1860710	2090	2090	2090	2090	0
470	20240708	121100	1860710	2090	2090	2090	2090	0
471	20240708	121000	1860710	2090	2090	2090	2090	0
472	20240708	120900	1860710	2090	2090	2090	2090	0
473	20240708	120800	1860710	2090	2090	2090	2090	0
474	20240708	120700	1860710	2090	2090	2090	2090	0
475	20240708	120600	1860710	2090	2090	2090	2090	0
476	20240708	120500	1860710	2090	2090	2090	2090	0
477	20240708	120400	1860710	2090	2090	2090	2090	0
478	20240708	120300	1860710	2090	2090	2090	2090	0
479	20240708	120200	1860710	2090	2090	2090	2090	0
480	20240708	120100	1860710	2090	2090	2090	2090	0
481	20240708	120000	1860710	2090	2090	2090	2090	0
482	20240708	115900	1860710	2090	2090	2090	2090	0
483	20240708	115800	1860710	2090	2090	2090	2090	0
484	20240708	115700	1860710	2090	2090	2090	2090	0
485	20240708	115600	1860710	2090	2090	2090	2090	0
486	20240708	115500	1860710	2090	2090	2090	2090	0
487	20240708	115400	1860710	2090	2090	2090	2090	0
488	20240708	115300	1860710	2090	2090	2090	2090	0
489	20240708	115200	1860710	2090	2090	2090	2090	0
490	20240708	115100	1860710	2090	2090	2090	2090	0
491	20240708	115000	1860710	2090	2090	2090	2090	0
492	20240708	114900	1860710	2090	2090	2090	2090	0
493	20240708	114800	1860710	2090	2090	2090	2090	0
494	20240708	114700	1860710	2090	2090	2090	2090	0
495	20240708	114600	1860710	2090	2090	2090	2090	0
496	20240708	114500	1860710	2090	2090	2090	2090	0
497	20240708	114400	1860710	2090	2090	2090	2090	0
498	20240708	114300	1860710	2090	2090	2090	2090	0
499	20240708	114200	1860710	2090	2090	2090	2090	0
500	20240708	114100	1860710	2090	2090	2090	2090	0
501	20240708	114000	1860710	2090	2090	2090	2090	0
502	20240708	113900	1860710	2090	2090	2090	2090	0
503	20240708	113800	1860710	2090	2090	2090	2090	0
504	20240708	113700	1860710	2090	2090	2090	2090	0
505	20240708	113600	1860710	2090	2090	2090	2090	0
506	20240708	113500	1860710	2090	2090	2090	2090	0
507	20240708	113400	1860710	2090	2090	2090	2090	0
508	20240708	113300	1860710	2090	2090	2090	2090	0
509	20240708	113200	1860710	2090	2090	2090	2090	0
510	20240708	113100	1860710	2090	2090	2090	2090	0
511	20240708	113000	1860710	2090	2090	2090	2090	0
512	20240708	112900	1860710	2090	2090	2090	2090	0
513	20240708	112800	1860710	2090	2090	2090	2090	0
514	20240708	112700	1860710	2090	2090	2090	2090	0
515	20240708	112600	1860710	2090	2090	2090	2090	0
516	20240708	112500	1860710	2090	2090	2090	2090	0
517	20240708	112400	1860710	2090	2090	2090	2090	0
518	20240708	112300	1860710	2090	2090	2090	2090	0
519	20240708	112200	1860710	2090	2090	2090	2090	0
520	20240708	112100	1860710	2090	2090	2090	2090	1
521	20240708	112000	1858620	2090	2090	2090	2090	0
522	20240708	111900	1858620	2090	2090	2090	2090	0
523	20240708	111800	1858620	2090	2090	2090	2090	0
524	20240708	111700	1858620	2090	2090	2090	2090	0
525	20240708	111600	1858620	2090	2090	2090	2090	0
526	20240708	111500	1858620	2090	2090	2090	2090	0
527	20240708	111400	1858620	2090	2090	2090	2090	0
528	20240708	111300	1858620	2090	2090	2090	2090	0
529	20240708	111200	1858620	2090	2090	2090	2090	0
530	20240708	111100	1858620	2090	2090	2090	2090	0
531	20240708	111000	1858620	2090	2090	2090	2090	0
532	20240708	110900	1858620	2090	2090	2090	2090	0
533	20240708	110800	1858620	2090	2090	2090	2090	0
534	20240708	110700	1858620	2090	2090	2090	2090	0
535	20240708	110600	1858620	2090	2090	2090	2090	0
536	20240708	110500	1858620	2090	2090	2090	2090	0
537	20240708	110400	1858620	2090	2090	2090	2090	0
538	20240708	110300	1858620	2090	2090	2090	2090	0
539	20240708	110200	1858620	2090	2090	2090	2090	0
540	20240708	110100	1858620	2090	2090	2090	2090	0
541	20240708	110000	1858620	2090	2090	2090	2090	0
542	20240708	105900	1858620	2090	2090	2090	2090	0
543	20240708	105800	1858620	2090	2090	2090	2090	0
544	20240708	105700	1858620	2090	2090	2090	2090	0
545	20240708	105600	1858620	2090	2090	2090	2090	0
546	20240708	105500	1858620	2090	2090	2090	2090	0
547	20240708	105400	1858620	2090	2090	2090	2090	0
548	20240708	105300	1858620	2090	2090	2090	2090	0
549	20240708	105200	1858620	2090	2090	2090	2090	0
550	20240708	105100	1858620	2090	2090	2090	2090	0
551	20240708	105000	1858620	2090	2090	2090	2090	0
552	20240708	104900	1858620	2090	2090	2090	2090	0
553	20240708	104800	1858620	2090	2090	2090	2090	0
554	20240708	104700	1858620	2090	2090	2090	2090	0
555	20240708	104600	1858620	2090	2090	2090	2090	0
556	20240708	104500	1858620	2090	2090	2090	2090	0
557	20240708	104400	1858620	2090	2090	2090	2090	0
558	20240708	104300	1858620	2090	2090	2090	2090	0
559	20240708	104200	1858620	2090	2090	2090	2090	0
560	20240708	104100	1858620	2090	2090	2090	2090	0
561	20240708	104000	1858620	2090	2090	2090	2090	0
562	20240708	103900	1858620	2090	2090	2090	2090	0
563	20240708	103800	1858620	2090	2090	2090	2090	0
564	20240708	103700	1858620	2090	2090	2090	2090	0
565	20240708	103600	1858620	2090	2090	2090	2090	0
566	20240708	103500	1858620	2090	2090	2090	2090	0
567	20240708	103400	1858620	2090	2090	2090	2090	0
568	20240708	103300	1858620	2090	2090	2090	2090	0
569	20240708	103200	1858620	2090	2090	2090	2090	0
570	20240708	103100	1858620	2090	2090	2090	2090	0
571	20240708	103000	1858620	2090	2090	2090	2090	0
572	20240708	102900	1858620	2090	2090	2090	2090	0
573	20240708	102800	1858620	2090	2090	2090	2090	0
574	20240708	102700	1858620	2090	2090	2090	2090	0
575	20240708	102600	1858620	2090	2090	2090	2090	0
576	20240708	102500	1858620	2090	2090	2090	2090	150
577	20240708	102400	1545120	2090	2090	2090	2090	0
578	20240708	102300	1545120	2090	2090	2090	2090	10
579	20240708	102200	1524220	2090	2090	2090	2090	0
580	20240708	102100	1524220	2090	2090	2090	2090	0
581	20240708	102000	1524220	2090	2090	2090	2090	0
582	20240708	101900	1524220	2090	2090	2090	2090	0
583	20240708	101800	1524220	2090	2090	2090	2090	0
584	20240708	101700	1524220	2090	2090	2090	2090	0
585	20240708	101600	1524220	2090	2090	2090	2090	0
586	20240708	101500	1524220	2090	2090	2090	2090	0
587	20240708	101400	1524220	2090	2090	2090	2090	0
588	20240708	101300	1524220	2090	2090	2090	2090	0
589	20240708	101200	1524220	2090	2090	2090	2090	0
590	20240708	101100	1524220	2090	2090	2090	2090	0
591	20240708	101000	1524220	2090	2090	2090	2090	0
592	20240708	100900	1524220	2090	2090	2090	2090	0
593	20240708	100800	1524220	2090	2090	2090	2090	0
594	20240708	100700	1524220	2090	2090	2090	2090	0
595	20240708	100600	1524220	2090	2090	2090	2090	0
596	20240708	100500	1524220	2090	2090	2090	2090	0
597	20240708	100400	1524220	2090	2090	2090	2090	0
598	20240708	100300	1524220	2090	2090	2090	2090	0
599	20240708	100200	1524220	2090	2090	2090	2090	0
600	20240708	100100	1524220	2090	2090	2090	2090	0
601	20240708	100000	1524220	2090	2090	2090	2090	0
602	20240708	095900	1524220	2090	2090	2090	2090	0
603	20240708	095800	1524220	2090	2090	2090	2090	0
604	20240708	095700	1524220	2090	2090	2090	2090	0
605	20240708	095600	1524220	2090	2090	2090	2090	0
606	20240708	095500	1524220	2090	2090	2090	2090	0
607	20240708	095400	1524220	2090	2090	2090	2090	1
608	20240708	095300	1522130	2090	2090	2090	2090	0
609	20240708	095200	1522130	2090	2090	2090	2090	0
610	20240708	095100	1522130	2090	2090	2090	2090	0
611	20240708	095000	1522130	2090	2090	2090	2090	0
612	20240708	094900	1522130	2090	2090	2090	2090	24
613	20240708	094800	1471970	2095	2095	2095	2095	0
614	20240708	094700	1471970	2095	2095	2095	2095	0
615	20240708	094600	1471970	2095	2095	2095	2095	0
616	20240708	094500	1471970	2095	2095	2095	2095	0
617	20240708	094400	1471970	2095	2095	2095	2095	0
618	20240708	094300	1471970	2095	2095	2095	2095	0
619	20240708	094200	1471970	2095	2095	2095	2095	0
620	20240708	094100	1471970	2095	2095	2095	2095	5
621	20240708	094000	1461495	2095	2095	2095	2095	0
622	20240708	093900	1461495	2095	2095	2095	2095	0
623	20240708	093800	1461495	2095	2095	2095	2095	0
624	20240708	093700	1461495	2095	2095	2095	2095	0
625	20240708	093600	1461495	2095	2095	2095	2095	35
626	20240708	093500	1388170	2095	2095	2095	2095	0
627	20240708	093400	1388170	2095	2095	2095	2095	0
628	20240708	093300	1388170	2095	2095	2095	2095	0
629	20240708	093200	1388170	2095	2095	2095	2095	0
630	20240708	093100	1388170	2095	2095	2095	2095	0
631	20240708	093000	1388170	2095	2095	2095	2095	0
632	20240708	092900	1388170	2095	2095	2095	2095	0
633	20240708	092800	1388170	2095	2090	2095	2090	7
634	20240708	092700	1373535	2085	2080	2085	2080	306
635	20240708	092600	737050	2080	2080	2080	2080	0
636	20240708	092500	737050	2080	2080	2080	2080	0
637	20240708	092400	737050	2080	2080	2080	2080	25
638	20240708	092300	685050	2080	2080	2080	2080	0
639	20240708	092200	685050	2080	2080	2080	2080	0
640	20240708	092100	685050	2080	2080	2080	2080	0
641	20240708	092000	685050	2080	2080	2080	2080	0
642	20240708	091900	685050	2080	2080	2080	2080	0
643	20240708	091800	685050	2080	2080	2080	2080	0
644	20240708	091700	685050	2080	2080	2080	2080	30
645	20240708	091600	622650	2080	2080	2080	2080	0
646	20240708	091500	622650	2080	2080	2080	2080	0
647	20240708	091400	622650	2080	2080	2080	2080	0
648	20240708	091300	622650	2080	2080	2080	2080	0
649	20240708	091200	622650	2080	2080	2080	2080	0
650	20240708	091100	622650	2080	2080	2080	2080	0
651	20240708	091000	622650	2080	2080	2080	2080	0
652	20240708	090900	622650	2080	2080	2080	2080	0
653	20240708	090800	622650	2080	2080	2080	2080	0
654	20240708	090700	622650	2080	2080	2080	2080	1
655	20240708	090600	620570	2080	2080	2080	2080	29
656	20240708	090500	560250	2080	2080	2080	2080	1
657	20240708	090400	558170	2075	2075	2075	2075	1
658	20240708	090300	556095	2070	2070	2070	2070	0
659	20240708	090200	556095	2070	2070	2070	2070	0
660	20240708	090100	556095	2070	2070	2070	2070	0
661	20240708	090000	556095	2070	2075	2075	2070	268