KissMeData/212310/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203700	6418151	1884	1884	1884	1884	15
3	20240809	203600	6418151	1884	1884	1884	1884	0
4	20240809	203500	6418151	1884	1884	1884	1884	0
5	20240809	203400	6418151	1884	1884	1884	1884	0
6	20240809	203300	6418151	1884	1884	1884	1884	0
7	20240809	203200	6418151	1884	1884	1884	1884	0
8	20240809	203100	6418151	1884	1884	1884	1884	0
9	20240809	203000	6418151	1884	1884	1884	1884	0
10	20240809	202900	6418151	1884	1884	1884	1884	0
11	20240809	202800	6418151	1884	1884	1884	1884	0
12	20240809	202700	6418151	1884	1884	1884	1884	0
13	20240809	202600	6418151	1884	1884	1884	1884	0
14	20240809	202500	6418151	1884	1884	1884	1884	0
15	20240809	202400	6418151	1884	1884	1884	1884	0
16	20240809	202300	6418151	1884	1884	1884	1884	0
17	20240809	202200	6418151	1884	1884	1884	1884	0
18	20240809	202100	6418151	1884	1884	1884	1884	0
19	20240809	202000	6418151	1884	1884	1884	1884	0
20	20240809	201900	6418151	1884	1884	1884	1884	0
21	20240809	201800	6418151	1884	1884	1884	1884	0
22	20240809	201700	6418151	1884	1884	1884	1884	0
23	20240809	201600	6418151	1884	1884	1884	1884	0
24	20240809	201500	6418151	1884	1884	1884	1884	0
25	20240809	201400	6418151	1884	1884	1884	1884	0
26	20240809	201300	6418151	1884	1884	1884	1884	0
27	20240809	201200	6418151	1884	1884	1884	1884	0
28	20240809	201100	6418151	1884	1884	1884	1884	0
29	20240809	201000	6418151	1884	1884	1884	1884	0
30	20240809	200900	6418151	1884	1884	1884	1884	0
31	20240809	200800	6418151	1884	1884	1884	1884	0
32	20240809	200700	6418151	1884	1884	1884	1884	15
33	20240809	200600	6418151	1884	1884	1884	1884	0
34	20240809	200500	6418151	1884	1884	1884	1884	0
35	20240809	200400	6418151	1884	1884	1884	1884	0
36	20240809	200300	6418151	1884	1884	1884	1884	0
37	20240809	200200	6418151	1884	1884	1884	1884	0
38	20240809	200100	6418151	1884	1884	1884	1884	0
39	20240809	200000	6418151	1884	1884	1884	1884	0
40	20240809	195900	6418151	1884	1884	1884	1884	0
41	20240809	195800	6418151	1884	1884	1884	1884	0
42	20240809	195700	6418151	1884	1884	1884	1884	0
43	20240809	195600	6418151	1884	1884	1884	1884	0
44	20240809	195500	6418151	1884	1884	1884	1884	0
45	20240809	195400	6418151	1884	1884	1884	1884	0
46	20240809	195300	6418151	1884	1884	1884	1884	0
47	20240809	195200	6418151	1884	1884	1884	1884	0
48	20240809	195100	6418151	1884	1884	1884	1884	0
49	20240809	195000	6418151	1884	1884	1884	1884	0
50	20240809	194900	6418151	1884	1884	1884	1884	0
51	20240809	194800	6418151	1884	1884	1884	1884	0
52	20240809	194700	6418151	1884	1884	1884	1884	0
53	20240809	194600	6418151	1884	1884	1884	1884	0
54	20240809	194500	6418151	1884	1884	1884	1884	0
55	20240809	194400	6418151	1884	1884	1884	1884	0
56	20240809	194300	6418151	1884	1884	1884	1884	0
57	20240809	194200	6418151	1884	1884	1884	1884	0
58	20240809	194100	6418151	1884	1884	1884	1884	0
59	20240809	194000	6418151	1884	1884	1884	1884	0
60	20240809	193900	6418151	1884	1884	1884	1884	0
61	20240809	193800	6418151	1884	1884	1884	1884	0
62	20240809	193700	6418151	1884	1884	1884	1884	15
63	20240809	193600	6418151	1884	1884	1884	1884	0
64	20240809	193500	6418151	1884	1884	1884	1884	0
65	20240809	193400	6418151	1884	1884	1884	1884	0
66	20240809	193300	6418151	1884	1884	1884	1884	0
67	20240809	193200	6418151	1884	1884	1884	1884	0
68	20240809	193100	6418151	1884	1884	1884	1884	0
69	20240809	193000	6418151	1884	1884	1884	1884	0
70	20240809	192900	6418151	1884	1884	1884	1884	0
71	20240809	192800	6418151	1884	1884	1884	1884	0
72	20240809	192700	6418151	1884	1884	1884	1884	0
73	20240809	192600	6418151	1884	1884	1884	1884	0
74	20240809	192500	6418151	1884	1884	1884	1884	0
75	20240809	192400	6418151	1884	1884	1884	1884	0
76	20240809	192300	6418151	1884	1884	1884	1884	0
77	20240809	192200	6418151	1884	1884	1884	1884	0
78	20240809	192100	6418151	1884	1884	1884	1884	0
79	20240809	192000	6418151	1884	1884	1884	1884	0
80	20240809	191900	6418151	1884	1884	1884	1884	0
81	20240809	191800	6418151	1884	1884	1884	1884	0
82	20240809	191700	6418151	1884	1884	1884	1884	0
83	20240809	191600	6418151	1884	1884	1884	1884	0
84	20240809	191500	6418151	1884	1884	1884	1884	0
85	20240809	191400	6418151	1884	1884	1884	1884	0
86	20240809	191300	6418151	1884	1884	1884	1884	0
87	20240809	191200	6418151	1884	1884	1884	1884	0
88	20240809	191100	6418151	1884	1884	1884	1884	0
89	20240809	191000	6418151	1884	1884	1884	1884	0
90	20240809	190900	6418151	1884	1884	1884	1884	0
91	20240809	190800	6418151	1884	1884	1884	1884	0
92	20240809	190700	6418151	1884	1884	1884	1884	15
93	20240809	190600	6418151	1884	1884	1884	1884	0
94	20240809	190500	6418151	1884	1884	1884	1884	0
95	20240809	190400	6418151	1884	1884	1884	1884	0
96	20240809	190300	6418151	1884	1884	1884	1884	0
97	20240809	190200	6418151	1884	1884	1884	1884	0
98	20240809	190100	6418151	1884	1884	1884	1884	0
99	20240809	190000	6418151	1884	1884	1884	1884	0
100	20240809	185900	6418151	1884	1884	1884	1884	0
101	20240809	185800	6418151	1884	1884	1884	1884	0
102	20240809	185700	6418151	1884	1884	1884	1884	0
103	20240809	185600	6418151	1884	1884	1884	1884	0
104	20240809	185500	6418151	1884	1884	1884	1884	0
105	20240809	185400	6418151	1884	1884	1884	1884	0
106	20240809	185300	6418151	1884	1884	1884	1884	0
107	20240809	185200	6418151	1884	1884	1884	1884	0
108	20240809	185100	6418151	1884	1884	1884	1884	0
109	20240809	185000	6418151	1884	1884	1884	1884	0
110	20240809	184900	6418151	1884	1884	1884	1884	0
111	20240809	184800	6418151	1884	1884	1884	1884	0
112	20240809	184700	6418151	1884	1884	1884	1884	0
113	20240809	184600	6418151	1884	1884	1884	1884	0
114	20240809	184500	6418151	1884	1884	1884	1884	0
115	20240809	184400	6418151	1884	1884	1884	1884	0
116	20240809	184300	6418151	1884	1884	1884	1884	0
117	20240809	184200	6418151	1884	1884	1884	1884	0
118	20240809	184100	6418151	1884	1884	1884	1884	0
119	20240809	184000	6418151	1884	1884	1884	1884	0
120	20240809	183900	6418151	1884	1884	1884	1884	0
121	20240809	183800	6418151	1884	1884	1884	1884	0
122	20240809	183700	6418151	1884	1884	1884	1884	15
123	20240809	183600	6418151	1884	1884	1884	1884	0
124	20240809	183500	6418151	1884	1884	1884	1884	0
125	20240809	183400	6418151	1884	1884	1884	1884	0
126	20240809	183300	6418151	1884	1884	1884	1884	0
127	20240809	183200	6418151	1884	1884	1884	1884	0
128	20240809	183100	6418151	1884	1884	1884	1884	0
129	20240809	183000	6418151	1884	1884	1884	1884	0
130	20240809	182900	6418151	1884	1884	1884	1884	0
131	20240809	182800	6418151	1884	1884	1884	1884	0
132	20240809	182700	6418151	1884	1884	1884	1884	0
133	20240809	182600	6418151	1884	1884	1884	1884	0
134	20240809	182500	6418151	1884	1884	1884	1884	0
135	20240809	182400	6418151	1884	1884	1884	1884	0
136	20240809	182300	6418151	1884	1884	1884	1884	0
137	20240809	182200	6418151	1884	1884	1884	1884	0
138	20240809	182100	6418151	1884	1884	1884	1884	0
139	20240809	182000	6418151	1884	1884	1884	1884	0
140	20240809	181900	6418151	1884	1884	1884	1884	0
141	20240809	181800	6418151	1884	1884	1884	1884	0
142	20240809	181700	6418151	1884	1884	1884	1884	0
143	20240809	181600	6418151	1884	1884	1884	1884	0
144	20240809	181500	6418151	1884	1884	1884	1884	0
145	20240809	181400	6418151	1884	1884	1884	1884	0
146	20240809	181300	6418151	1884	1884	1884	1884	0
147	20240809	181200	6418151	1884	1884	1884	1884	0
148	20240809	181100	6418151	1884	1884	1884	1884	0
149	20240809	181000	6418151	1884	1884	1884	1884	0
150	20240809	180900	6418151	1884	1884	1884	1884	0
151	20240809	180800	6418151	1884	1884	1884	1884	0
152	20240809	180700	6418151	1884	1884	1884	1884	15
153	20240809	180600	6418151	1884	1884	1884	1884	0
154	20240809	180500	6418151	1884	1884	1884	1884	0
155	20240809	180400	6418151	1884	1884	1884	1884	0
156	20240809	180300	6418151	1884	1884	1884	1884	0
157	20240809	180200	6418151	1884	1884	1884	1884	0
158	20240809	180100	6418151	1884	1884	1884	1884	0
159	20240809	180000	6418151	1884	1884	1884	1884	0
160	20240809	175900	6418151	1884	1884	1884	1884	0
161	20240809	175800	6418151	1884	1884	1884	1884	0
162	20240809	175700	6418151	1884	1884	1884	1884	0
163	20240809	175600	6418151	1884	1884	1884	1884	0
164	20240809	175500	6418151	1884	1884	1884	1884	0
165	20240809	175400	6418151	1884	1884	1884	1884	0
166	20240809	175300	6418151	1884	1884	1884	1884	0
167	20240809	175200	6418151	1884	1884	1884	1884	0
168	20240809	175100	6418151	1884	1884	1884	1884	0
169	20240809	175000	6418151	1884	1884	1884	1884	0
170	20240809	174900	6418151	1884	1884	1884	1884	0
171	20240809	174800	6418151	1884	1884	1884	1884	0
172	20240809	174700	6418151	1884	1884	1884	1884	0
173	20240809	174600	6418151	1884	1884	1884	1884	0
174	20240809	174500	6418151	1884	1884	1884	1884	0
175	20240809	174400	6418151	1884	1884	1884	1884	0
176	20240809	174300	6418151	1884	1884	1884	1884	0
177	20240809	174200	6418151	1884	1884	1884	1884	0
178	20240809	174100	6418151	1884	1884	1884	1884	0
179	20240809	174000	6418151	1884	1884	1884	1884	0
180	20240809	173900	6418151	1884	1884	1884	1884	0
181	20240809	173800	6418151	1884	1884	1884	1884	0
182	20240809	173700	6418151	1884	1884	1884	1884	15
183	20240809	173600	6418151	1884	1884	1884	1884	0
184	20240809	173500	6418151	1884	1884	1884	1884	0
185	20240809	173400	6418151	1884	1884	1884	1884	0
186	20240809	173300	6418151	1884	1884	1884	1884	0
187	20240809	173200	6418151	1884	1884	1884	1884	0
188	20240809	173100	6418151	1884	1884	1884	1884	0
189	20240809	173000	6418151	1884	1884	1884	1884	0
190	20240809	172900	6418151	1884	1884	1884	1884	0
191	20240809	172800	6418151	1884	1884	1884	1884	0
192	20240809	172700	6418151	1884	1884	1884	1884	0
193	20240809	172600	6418151	1884	1884	1884	1884	0
194	20240809	172500	6418151	1884	1884	1884	1884	0
195	20240809	172400	6418151	1884	1884	1884	1884	0
196	20240809	172300	6418151	1884	1884	1884	1884	0
197	20240809	172200	6418151	1884	1884	1884	1884	0
198	20240809	172100	6418151	1884	1884	1884	1884	0
199	20240809	172000	6418151	1884	1884	1884	1884	0
200	20240809	171900	6418151	1884	1884	1884	1884	0
201	20240809	171800	6418151	1884	1884	1884	1884	0
202	20240809	171700	6418151	1884	1884	1884	1884	0
203	20240809	171600	6418151	1884	1884	1884	1884	0
204	20240809	171500	6418151	1884	1884	1884	1884	0
205	20240809	171400	6418151	1884	1884	1884	1884	0
206	20240809	171300	6418151	1884	1884	1884	1884	0
207	20240809	171200	6418151	1884	1884	1884	1884	0
208	20240809	171100	6418151	1884	1884	1884	1884	0
209	20240809	171000	6418151	1884	1884	1884	1884	0
210	20240809	170900	6418151	1884	1884	1884	1884	0
211	20240809	170800	6418151	1884	1884	1884	1884	0
212	20240809	170700	6418151	1884	1884	1884	1884	15
213	20240809	170600	6418151	1884	1884	1884	1884	0
214	20240809	170500	6418151	1884	1884	1884	1884	0
215	20240809	170400	6418151	1884	1884	1884	1884	0
216	20240809	170300	6418151	1884	1884	1884	1884	0
217	20240809	170200	6418151	1884	1884	1884	1884	0
218	20240809	170100	6418151	1884	1884	1884	1884	0
219	20240809	170000	6418151	1884	1884	1884	1884	0
220	20240809	165900	6418151	1884	1884	1884	1884	0
221	20240809	165800	6418151	1884	1884	1884	1884	0
222	20240809	165700	6418151	1884	1884	1884	1884	0
223	20240809	165600	6418151	1884	1884	1884	1884	0
224	20240809	165500	6418151	1884	1884	1884	1884	0
225	20240809	165400	6418151	1884	1884	1884	1884	0
226	20240809	165300	6418151	1884	1884	1884	1884	0
227	20240809	165200	6418151	1884	1884	1884	1884	0
228	20240809	165100	6418151	1884	1884	1884	1884	0
229	20240809	165000	6418151	1884	1884	1884	1884	0
230	20240809	164900	6418151	1884	1884	1884	1884	0
231	20240809	164800	6418151	1884	1884	1884	1884	0
232	20240809	164700	6418151	1884	1884	1884	1884	0
233	20240809	164600	6418151	1884	1884	1884	1884	0
234	20240809	164500	6418151	1884	1884	1884	1884	0
235	20240809	164400	6418151	1884	1884	1884	1884	0
236	20240809	164300	6418151	1884	1884	1884	1884	0
237	20240809	164200	6418151	1884	1884	1884	1884	0
238	20240809	164100	6418151	1884	1884	1884	1884	0
239	20240809	164000	6418151	1884	1884	1884	1884	0
240	20240809	163900	6418151	1884	1884	1884	1884	0
241	20240809	163800	6418151	1884	1884	1884	1884	0
242	20240809	163700	6418151	1884	1884	1884	1884	15
243	20240809	163600	6418151	1884	1884	1884	1884	0
244	20240809	163500	6418151	1884	1884	1884	1884	0
245	20240809	163400	6418151	1884	1884	1884	1884	0
246	20240809	163300	6418151	1884	1884	1884	1884	0
247	20240809	163200	6418151	1884	1884	1884	1884	0
248	20240809	163100	6418151	1884	1884	1884	1884	0
249	20240809	163000	6418151	1884	1884	1884	1884	0
250	20240809	162900	6418151	1884	1884	1884	1884	0
251	20240809	162800	6418151	1884	1884	1884	1884	0
252	20240809	162700	6418151	1884	1884	1884	1884	0
253	20240809	162600	6418151	1884	1884	1884	1884	0
254	20240809	162500	6418151	1884	1884	1884	1884	0
255	20240809	162400	6418151	1884	1884	1884	1884	0
256	20240809	162300	6418151	1884	1884	1884	1884	0
257	20240809	162200	6418151	1884	1884	1884	1884	0
258	20240809	162100	6418151	1884	1884	1884	1884	0
259	20240809	162000	6418151	1884	1884	1884	1884	0
260	20240809	161900	6418151	1884	1884	1884	1884	0
261	20240809	161800	6418151	1884	1884	1884	1884	0
262	20240809	161700	6418151	1884	1884	1884	1884	0
263	20240809	161600	6418151	1884	1884	1884	1884	0
264	20240809	161500	6418151	1884	1884	1884	1884	0
265	20240809	161400	6418151	1884	1884	1884	1884	0
266	20240809	161300	6418151	1884	1884	1884	1884	0
267	20240809	161200	6418151	1884	1884	1884	1884	0
268	20240809	161100	6418151	1884	1884	1884	1884	0
269	20240809	161000	6418151	1884	1884	1884	1884	0
270	20240809	160900	6418151	1884	1884	1884	1884	0
271	20240809	160800	6418151	1884	1884	1884	1884	0
272	20240809	160700	6418151	1884	1884	1884	1884	15
273	20240809	160600	6418151	1884	1884	1884	1884	0
274	20240809	160500	6418151	1884	1884	1884	1884	0
275	20240809	160400	6418151	1884	1884	1884	1884	0
276	20240809	160300	6418151	1884	1884	1884	1884	0
277	20240809	160200	6418151	1884	1884	1884	1884	0
278	20240809	160100	6418151	1884	1884	1884	1884	0
279	20240809	160000	6418151	1884	1884	1884	1884	0
280	20240809	155900	6418151	1884	1884	1884	1884	0
281	20240809	155800	6418151	1884	1884	1884	1884	0
282	20240809	155700	6418151	1884	1884	1884	1884	0
283	20240809	155600	6418151	1884	1884	1884	1884	0
284	20240809	155500	6418151	1884	1884	1884	1884	0
285	20240809	155400	6418151	1884	1884	1884	1884	0
286	20240809	155300	6418151	1884	1884	1884	1884	0
287	20240809	155200	6418151	1884	1884	1884	1884	0
288	20240809	155100	6418151	1884	1884	1884	1884	0
289	20240809	155000	6418151	1884	1884	1884	1884	0
290	20240809	154900	6418151	1884	1884	1884	1884	0
291	20240809	154800	6418151	1884	1884	1884	1884	0
292	20240809	154700	6418151	1884	1884	1884	1884	0
293	20240809	154600	6418151	1884	1884	1884	1884	0
294	20240809	154500	6418151	1884	1884	1884	1884	0
295	20240809	154400	6418151	1884	1884	1884	1884	0
296	20240809	154300	6418151	1884	1884	1884	1884	0
297	20240809	154200	6418151	1884	1884	1884	1884	0
298	20240809	154100	6418151	1884	1884	1884	1884	0
299	20240809	154000	6418151	1884	1884	1884	1884	0
300	20240809	153900	6418151	1884	1884	1884	1884	0
301	20240809	153800	6418151	1884	1884	1884	1884	0
302	20240809	153700	6418151	1884	1884	1884	1884	15
303	20240809	153600	6418151	1884	1884	1884	1884	0
304	20240809	153500	6418151	1884	1884	1884	1884	0
305	20240809	153400	6418151	1884	1884	1884	1884	0
306	20240809	153300	6418151	1884	1884	1884	1884	0
307	20240809	153200	6418151	1884	1884	1884	1884	0
308	20240809	153100	6418151	1884	1884	1884	1884	0
309	20240809	153000	6418151	1884	1884	1884	1884	15
310	20240809	152900	6389891	1884	1884	1884	1884	0
311	20240809	152800	6389891	1884	1884	1884	1884	0
312	20240809	152700	6389891	1884	1884	1884	1884	0
313	20240809	152600	6389891	1884	1884	1884	1884	0
314	20240809	152500	6389891	1884	1884	1884	1884	0
315	20240809	152400	6389891	1884	1884	1884	1884	0
316	20240809	152300	6389891	1884	1884	1884	1884	0
317	20240809	152200	6389891	1884	1884	1884	1884	0
318	20240809	152100	6389891	1884	1884	1884	1884	0
319	20240809	152000	6389891	1884	1884	1884	1884	0
320	20240809	151900	6389891	1884	1807	1884	1807	50
321	20240809	151800	6299446	1810	1810	1810	1810	0
322	20240809	151700	6299446	1810	1810	1810	1810	0
323	20240809	151600	6299446	1810	1810	1810	1810	0
324	20240809	151500	6299446	1810	1810	1810	1810	0
325	20240809	151400	6299446	1810	1810	1810	1810	0
326	20240809	151300	6299446	1810	1810	1810	1810	0
327	20240809	151200	6299446	1810	1810	1810	1810	0
328	20240809	151100	6299446	1810	1810	1810	1810	0
329	20240809	151000	6299446	1810	1810	1810	1810	0
330	20240809	150900	6299446	1810	1810	1810	1810	0
331	20240809	150800	6299446	1810	1810	1810	1810	0
332	20240809	150700	6299446	1810	1810	1810	1810	0
333	20240809	150600	6299446	1810	1810	1810	1810	0
334	20240809	150500	6299446	1810	1810	1810	1810	0
335	20240809	150400	6299446	1810	1810	1810	1810	0
336	20240809	150300	6299446	1810	1810	1810	1810	0
337	20240809	150200	6299446	1810	1810	1810	1810	0
338	20240809	150100	6299446	1810	1810	1810	1810	0
339	20240809	150000	6299446	1810	1810	1810	1810	0
340	20240809	145900	6299446	1810	1810	1810	1810	0
341	20240809	145800	6299446	1810	1810	1810	1810	0
342	20240809	145700	6299446	1810	1810	1810	1810	0
343	20240809	145600	6299446	1810	1810	1810	1810	0
344	20240809	145500	6299446	1810	1794	1810	1794	556
345	20240809	145400	5300551	1797	1797	1797	1797	0
346	20240809	145300	5300551	1797	1797	1797	1797	0
347	20240809	145200	5300551	1797	1797	1797	1797	0
348	20240809	145100	5300551	1797	1797	1797	1797	0
349	20240809	145000	5300551	1797	1797	1797	1797	0
350	20240809	144900	5300551	1797	1797	1797	1797	0
351	20240809	144800	5300551	1797	1797	1797	1797	0
352	20240809	144700	5300551	1797	1797	1797	1797	0
353	20240809	144600	5300551	1797	1797	1797	1797	0
354	20240809	144500	5300551	1797	1797	1797	1797	0
355	20240809	144400	5300551	1797	1797	1797	1797	0
356	20240809	144300	5300551	1797	1797	1797	1797	0
357	20240809	144200	5300551	1797	1797	1797	1797	0
358	20240809	144100	5300551	1797	1797	1797	1797	0
359	20240809	144000	5300551	1797	1797	1797	1797	0
360	20240809	143900	5300551	1797	1797	1797	1797	0
361	20240809	143800	5300551	1797	1797	1797	1797	0
362	20240809	143700	5300551	1797	1797	1797	1797	0
363	20240809	143600	5300551	1797	1797	1797	1797	0
364	20240809	143500	5300551	1797	1797	1797	1797	0
365	20240809	143400	5300551	1797	1797	1797	1797	12
366	20240809	143300	5278987	1798	1798	1798	1798	0
367	20240809	143200	5278987	1798	1798	1798	1798	0
368	20240809	143100	5278987	1798	1798	1798	1798	0
369	20240809	143000	5278987	1798	1798	1798	1798	0
370	20240809	142900	5278987	1798	1798	1798	1798	0
371	20240809	142800	5278987	1798	1798	1798	1798	0
372	20240809	142700	5278987	1798	1798	1798	1798	0
373	20240809	142600	5278987	1798	1798	1798	1798	0
374	20240809	142500	5278987	1798	1798	1798	1798	0
375	20240809	142400	5278987	1798	1798	1798	1798	0
376	20240809	142300	5278987	1798	1797	1798	1797	154
377	20240809	142200	5002209	1797	1797	1797	1797	1
378	20240809	142100	5000412	1799	1799	1799	1799	0
379	20240809	142000	5000412	1799	1799	1799	1799	0
380	20240809	141900	5000412	1799	1799	1799	1799	0
381	20240809	141800	5000412	1799	1799	1799	1799	0
382	20240809	141700	5000412	1799	1799	1799	1799	0
383	20240809	141600	5000412	1799	1799	1799	1799	0
384	20240809	141500	5000412	1799	1799	1799	1799	0
385	20240809	141400	5000412	1799	1799	1799	1799	0
386	20240809	141300	5000412	1799	1799	1799	1799	0
387	20240809	141200	5000412	1799	1799	1799	1799	0
388	20240809	141100	5000412	1799	1799	1799	1799	0
389	20240809	141000	5000412	1799	1799	1799	1799	0
390	20240809	140900	5000412	1799	1799	1799	1799	0
391	20240809	140800	5000412	1799	1799	1799	1799	0
392	20240809	140700	5000412	1799	1700	1799	1700	95
393	20240809	140600	4838813	1799	1799	1799	1799	0
394	20240809	140500	4838813	1799	1799	1799	1799	0
395	20240809	140400	4838813	1799	1799	1799	1799	0
396	20240809	140300	4838813	1799	1799	1799	1799	0
397	20240809	140200	4838813	1799	1799	1799	1799	0
398	20240809	140100	4838813	1799	1799	1799	1799	0
399	20240809	140000	4838813	1799	1799	1799	1799	0
400	20240809	135900	4838813	1799	1799	1799	1799	0
401	20240809	135800	4838813	1799	1799	1799	1799	0
402	20240809	135700	4838813	1799	1799	1799	1799	0
403	20240809	135600	4838813	1799	1799	1799	1799	0
404	20240809	135500	4838813	1799	1799	1799	1799	0
405	20240809	135400	4838813	1799	1799	1799	1799	0
406	20240809	135300	4838813	1799	1799	1799	1799	0
407	20240809	135200	4838813	1799	1799	1799	1799	0
408	20240809	135100	4838813	1799	1799	1799	1799	1
409	20240809	135000	4837014	1800	1800	1800	1800	0
410	20240809	134900	4837014	1800	1800	1800	1800	0
411	20240809	134800	4837014	1800	1800	1800	1800	0
412	20240809	134700	4837014	1800	1800	1800	1800	0
413	20240809	134600	4837014	1800	1800	1800	1800	0
414	20240809	134500	4837014	1800	1800	1800	1800	0
415	20240809	134400	4837014	1800	1800	1800	1800	0
416	20240809	134300	4837014	1800	1800	1800	1800	0
417	20240809	134200	4837014	1800	1800	1800	1800	0
418	20240809	134100	4837014	1800	1800	1800	1800	0
419	20240809	134000	4837014	1800	1800	1800	1800	0
420	20240809	133900	4837014	1800	1800	1800	1800	0
421	20240809	133800	4837014	1800	1800	1800	1800	0
422	20240809	133700	4837014	1800	1800	1800	1800	0
423	20240809	133600	4837014	1800	1800	1800	1800	0
424	20240809	133500	4837014	1800	1800	1800	1800	0
425	20240809	133400	4837014	1800	1800	1800	1800	0
426	20240809	133300	4837014	1800	1800	1800	1800	0
427	20240809	133200	4837014	1800	1800	1800	1800	0
428	20240809	133100	4837014	1800	1800	1800	1800	0
429	20240809	133000	4837014	1800	1800	1800	1800	0
430	20240809	132900	4837014	1800	1800	1800	1800	0
431	20240809	132800	4837014	1800	1800	1800	1800	0
432	20240809	132700	4837014	1800	1800	1800	1800	0
433	20240809	132600	4837014	1800	1800	1800	1800	0
434	20240809	132500	4837014	1800	1800	1800	1800	0
435	20240809	132400	4837014	1800	1800	1800	1800	0
436	20240809	132300	4837014	1800	1800	1800	1800	0
437	20240809	132200	4837014	1800	1800	1800	1800	0
438	20240809	132100	4837014	1800	1800	1800	1800	0
439	20240809	132000	4837014	1800	1800	1800	1800	0
440	20240809	131900	4837014	1800	1800	1800	1800	0
441	20240809	131800	4837014	1800	1800	1800	1800	0
442	20240809	131700	4837014	1800	1800	1800	1800	0
443	20240809	131600	4837014	1800	1800	1800	1800	0
444	20240809	131500	4837014	1800	1800	1800	1800	0
445	20240809	131400	4837014	1800	1800	1800	1800	0
446	20240809	131300	4837014	1800	1800	1800	1800	0
447	20240809	131200	4837014	1800	1800	1800	1800	0
448	20240809	131100	4837014	1800	1800	1800	1800	0
449	20240809	131000	4837014	1800	1800	1800	1800	0
450	20240809	130900	4837014	1800	1800	1800	1800	0
451	20240809	130800	4837014	1800	1800	1800	1800	0
452	20240809	130700	4837014	1800	1800	1800	1800	0
453	20240809	130600	4837014	1800	1800	1800	1800	0
454	20240809	130500	4837014	1800	1800	1800	1800	0
455	20240809	130400	4837014	1800	1800	1800	1800	0
456	20240809	130300	4837014	1800	1800	1800	1800	0
457	20240809	130200	4837014	1800	1800	1800	1800	0
458	20240809	130100	4837014	1800	1800	1800	1800	0
459	20240809	130000	4837014	1800	1800	1800	1800	0
460	20240809	125900	4837014	1800	1800	1800	1800	0
461	20240809	125800	4837014	1800	1800	1800	1800	0
462	20240809	125700	4837014	1800	1800	1800	1800	0
463	20240809	125600	4837014	1800	1800	1800	1800	0
464	20240809	125500	4837014	1800	1800	1800	1800	0
465	20240809	125400	4837014	1800	1800	1800	1800	0
466	20240809	125300	4837014	1800	1800	1800	1800	0
467	20240809	125200	4837014	1800	1800	1800	1800	0
468	20240809	125100	4837014	1800	1800	1800	1800	0
469	20240809	125000	4837014	1800	1800	1800	1800	1
470	20240809	124900	4835214	1800	1800	1800	1800	0
471	20240809	124800	4835214	1800	1800	1800	1800	0
472	20240809	124700	4835214	1800	1800	1800	1800	0
473	20240809	124600	4835214	1800	1800	1800	1800	0
474	20240809	124500	4835214	1800	1800	1800	1800	0
475	20240809	124400	4835214	1800	1800	1800	1800	0
476	20240809	124300	4835214	1800	1800	1800	1800	0
477	20240809	124200	4835214	1800	1800	1800	1800	0
478	20240809	124100	4835214	1800	1800	1800	1800	0
479	20240809	124000	4835214	1800	1800	1800	1800	0
480	20240809	123900	4835214	1800	1800	1800	1800	0
481	20240809	123800	4835214	1800	1800	1800	1800	0
482	20240809	123700	4835214	1800	1800	1800	1800	0
483	20240809	123600	4835214	1800	1800	1800	1800	0
484	20240809	123500	4835214	1800	1800	1800	1800	0
485	20240809	123400	4835214	1800	1800	1800	1800	0
486	20240809	123300	4835214	1800	1800	1800	1800	0
487	20240809	123200	4835214	1800	1800	1800	1800	0
488	20240809	123100	4835214	1800	1800	1800	1800	0
489	20240809	123000	4835214	1800	1800	1800	1800	0
490	20240809	122900	4835214	1800	1800	1800	1800	0
491	20240809	122800	4835214	1800	1800	1800	1800	0
492	20240809	122700	4835214	1800	1800	1800	1800	0
493	20240809	122600	4835214	1800	1800	1800	1800	0
494	20240809	122500	4835214	1800	1800	1800	1800	0
495	20240809	122400	4835214	1800	1800	1800	1800	0
496	20240809	122300	4835214	1800	1800	1800	1800	0
497	20240809	122200	4835214	1800	1800	1800	1800	0
498	20240809	122100	4835214	1800	1800	1800	1800	0
499	20240809	122000	4835214	1800	1800	1800	1800	0
500	20240809	121900	4835214	1800	1800	1800	1800	0
501	20240809	121800	4835214	1800	1800	1800	1800	0
502	20240809	121700	4835214	1800	1800	1800	1800	0
503	20240809	121600	4835214	1800	1800	1800	1800	0
504	20240809	121500	4835214	1800	1800	1800	1800	0
505	20240809	121400	4835214	1800	1800	1800	1800	0
506	20240809	121300	4835214	1800	1800	1800	1800	0
507	20240809	121200	4835214	1800	1800	1800	1800	0
508	20240809	121100	4835214	1800	1800	1800	1800	0
509	20240809	121000	4835214	1800	1800	1800	1800	40
510	20240809	120900	4763214	1810	1810	1810	1810	0
511	20240809	120800	4763214	1810	1810	1810	1810	0
512	20240809	120700	4763214	1810	1810	1810	1810	0
513	20240809	120600	4763214	1810	1810	1810	1810	0
514	20240809	120500	4763214	1810	1810	1810	1810	0
515	20240809	120400	4763214	1810	1810	1810	1810	0
516	20240809	120300	4763214	1810	1810	1810	1810	0
517	20240809	120200	4763214	1810	1700	1810	1700	116
518	20240809	120100	4565904	1810	1810	1810	1810	0
519	20240809	120000	4565904	1810	1810	1810	1810	0
520	20240809	115900	4565904	1810	1810	1810	1810	0
521	20240809	115800	4565904	1810	1810	1810	1810	1
522	20240809	115700	4564094	1810	1810	1810	1810	0
523	20240809	115600	4564094	1810	1810	1810	1810	0
524	20240809	115500	4564094	1810	1810	1810	1810	0
525	20240809	115400	4564094	1810	1810	1810	1810	0
526	20240809	115300	4564094	1810	1810	1810	1810	0
527	20240809	115200	4564094	1810	1810	1810	1810	0
528	20240809	115100	4564094	1810	1810	1810	1810	0
529	20240809	115000	4564094	1810	1810	1810	1810	0
530	20240809	114900	4564094	1810	1810	1810	1810	0
531	20240809	114800	4564094	1810	1810	1810	1810	0
532	20240809	114700	4564094	1810	1810	1810	1810	0
533	20240809	114600	4564094	1810	1810	1810	1810	0
534	20240809	114500	4564094	1810	1810	1810	1810	0
535	20240809	114400	4564094	1810	1810	1810	1810	0
536	20240809	114300	4564094	1810	1810	1810	1810	0
537	20240809	114200	4564094	1810	1810	1810	1810	0
538	20240809	114100	4564094	1810	1810	1810	1810	0
539	20240809	114000	4564094	1810	1810	1810	1810	0
540	20240809	113900	4564094	1810	1810	1810	1810	0
541	20240809	113800	4564094	1810	1810	1810	1810	0
542	20240809	113700	4564094	1810	1810	1810	1810	0
543	20240809	113600	4564094	1810	1810	1810	1810	0
544	20240809	113500	4564094	1810	1810	1810	1810	0
545	20240809	113400	4564094	1810	1810	1810	1810	0
546	20240809	113300	4564094	1810	1810	1810	1810	1
547	20240809	113200	4562284	1800	1800	1800	1800	0
548	20240809	113100	4562284	1800	1800	1800	1800	0
549	20240809	113000	4562284	1800	1800	1800	1800	0
550	20240809	112900	4562284	1800	1800	1800	1800	0
551	20240809	112800	4562284	1800	1800	1800	1800	2
552	20240809	112700	4558684	1895	1895	1895	1895	0
553	20240809	112600	4558684	1895	1895	1895	1895	0
554	20240809	112500	4558684	1895	1895	1895	1895	0
555	20240809	112400	4558684	1895	1895	1895	1895	0
556	20240809	112300	4558684	1895	1895	1895	1895	0
557	20240809	112200	4558684	1895	1895	1895	1895	0
558	20240809	112100	4558684	1895	1895	1895	1895	0
559	20240809	112000	4558684	1895	1895	1895	1895	0
560	20240809	111900	4558684	1895	1895	1895	1895	0
561	20240809	111800	4558684	1895	1895	1895	1895	0
562	20240809	111700	4558684	1895	1895	1895	1895	0
563	20240809	111600	4558684	1895	1895	1895	1895	0
564	20240809	111500	4558684	1895	1895	1895	1895	0
565	20240809	111400	4558684	1895	1895	1895	1895	0
566	20240809	111300	4558684	1895	1895	1895	1895	0
567	20240809	111200	4558684	1895	1895	1895	1895	0
568	20240809	111100	4558684	1895	1895	1895	1895	0
569	20240809	111000	4558684	1895	1895	1895	1895	0
570	20240809	110900	4558684	1895	1895	1895	1895	0
571	20240809	110800	4558684	1895	1895	1895	1895	0
572	20240809	110700	4558684	1895	1895	1895	1895	0
573	20240809	110600	4558684	1895	1895	1895	1895	0
574	20240809	110500	4558684	1895	1895	1895	1895	0
575	20240809	110400	4558684	1895	1895	1895	1895	0
576	20240809	110300	4558684	1895	1895	1895	1895	0
577	20240809	110200	4558684	1895	1895	1895	1895	0
578	20240809	110100	4558684	1895	1895	1895	1895	0
579	20240809	110000	4558684	1895	1895	1895	1895	0
580	20240809	105900	4558684	1895	1895	1895	1895	0
581	20240809	105800	4558684	1895	1895	1895	1895	0
582	20240809	105700	4558684	1895	1895	1895	1895	0
583	20240809	105600	4558684	1895	1895	1895	1895	0
584	20240809	105500	4558684	1895	1895	1895	1895	0
585	20240809	105400	4558684	1895	1895	1895	1895	0
586	20240809	105300	4558684	1895	1895	1895	1895	0
587	20240809	105200	4558684	1895	1895	1895	1895	0
588	20240809	105100	4558684	1895	1895	1895	1895	0
589	20240809	105000	4558684	1895	1895	1895	1895	0
590	20240809	104900	4558684	1895	1895	1895	1895	0
591	20240809	104800	4558684	1895	1895	1895	1895	0
592	20240809	104700	4558684	1895	1895	1895	1895	0
593	20240809	104600	4558684	1895	1895	1895	1895	0
594	20240809	104500	4558684	1895	1895	1895	1895	0
595	20240809	104400	4558684	1895	1895	1895	1895	0
596	20240809	104300	4558684	1895	1895	1895	1895	0
597	20240809	104200	4558684	1895	1895	1895	1895	1
598	20240809	104100	4556789	1612	1657	1657	1612	2200
599	20240809	104000	959875	1900	1900	1900	1900	0
600	20240809	103900	959875	1900	1900	1900	1900	0
601	20240809	103800	959875	1900	1900	1900	1900	0
602	20240809	103700	959875	1900	1900	1900	1900	0
603	20240809	103600	959875	1900	1900	1900	1900	0
604	20240809	103500	959875	1900	1900	1900	1900	0
605	20240809	103400	959875	1900	1900	1900	1900	0
606	20240809	103300	959875	1900	1900	1900	1900	0
607	20240809	103200	959875	1900	1900	1900	1900	2
608	20240809	103100	956075	1655	1800	1800	1655	576
609	20240809	103000	1900	1900	1900	1900	1900	0
610	20240809	102900	1900	1900	1900	1900	1900	0
611	20240809	102800	1900	1900	1900	1900	1900	0
612	20240809	102700	1900	1900	1900	1900	1900	0
613	20240809	102600	1900	1900	1900	1900	1900	0
614	20240809	102500	1900	1900	1900	1900	1900	0
615	20240809	102400	1900	1900	1900	1900	1900	0
616	20240809	102300	1900	1900	1900	1900	1900	0
617	20240809	102200	1900	1900	1900	1900	1900	0
618	20240809	102100	1900	1900	1900	1900	1900	0
619	20240809	102000	1900	1900	1900	1900	1900	0
620	20240809	101900	1900	1900	1900	1900	1900	0
621	20240809	101800	1900	1900	1900	1900	1900	0
622	20240809	101700	1900	1900	1900	1900	1900	0
623	20240809	101600	1900	1900	1900	1900	1900	0
624	20240809	101500	1900	1900	1900	1900	1900	0
625	20240809	101400	1900	1900	1900	1900	1900	0
626	20240809	101300	1900	1900	1900	1900	1900	0
627	20240809	101200	1900	1900	1900	1900	1900	0
628	20240809	101100	1900	1900	1900	1900	1900	0
629	20240809	101000	1900	1900	1900	1900	1900	0
630	20240809	100900	1900	1900	1900	1900	1900	0
631	20240809	100800	1900	1900	1900	1900	1900	0
632	20240809	100700	1900	1900	1900	1900	1900	0
633	20240809	100600	1900	1900	1900	1900	1900	0
634	20240809	100500	1900	1900	1900	1900	1900	0
635	20240809	100400	1900	1900	1900	1900	1900	0
636	20240809	100300	1900	1900	1900	1900	1900	0
637	20240809	100200	1900	1900	1900	1900	1900	0
638	20240809	100100	1900	1900	1900	1900	1900	0
639	20240809	100000	1900	1900	1900	1900	1900	0
640	20240809	095900	1900	1900	1900	1900	1900	0
641	20240809	095800	1900	1900	1900	1900	1900	0
642	20240809	095700	1900	1900	1900	1900	1900	0
643	20240809	095600	1900	1900	1900	1900	1900	0
644	20240809	095500	1900	1900	1900	1900	1900	0
645	20240809	095400	1900	1900	1900	1900	1900	0
646	20240809	095300	1900	1900	1900	1900	1900	0
647	20240809	095200	1900	1900	1900	1900	1900	0
648	20240809	095100	1900	1900	1900	1900	1900	0
649	20240809	095000	1900	1900	1900	1900	1900	0
650	20240809	094900	1900	1900	1900	1900	1900	0
651	20240809	094800	1900	1900	1900	1900	1900	0
652	20240809	094700	1900	1900	1900	1900	1900	0
653	20240809	094600	1900	1900	1900	1900	1900	0
654	20240809	094500	1900	1900	1900	1900	1900	0
655	20240809	094400	1900	1900	1900	1900	1900	0
656	20240809	094300	1900	1900	1900	1900	1900	0
657	20240809	094200	1900	1900	1900	1900	1900	0
658	20240809	094100	1900	1900	1900	1900	1900	0
659	20240809	094000	1900	1900	1900	1900	1900	0
660	20240809	093900	1900	1900	1900	1900	1900	0
661	20240809	093800	1900	1900	1900	1900	1900	0
662	20240809	093700	1900	1900	1900	1900	1900	0
663	20240809	093600	1900	1900	1900	1900	1900	0
664	20240809	093500	1900	1900	1900	1900	1900	0
665	20240809	093400	1900	1900	1900	1900	1900	0
666	20240809	093300	1900	1900	1900	1900	1900	0
667	20240809	093200	1900	1900	1900	1900	1900	0
668	20240809	093100	1900	1900	1900	1900	1900	0
669	20240809	093000	1900	1900	1900	1900	1900	0
670	20240809	092900	1900	1900	1900	1900	1900	0
671	20240809	092800	1900	1900	1900	1900	1900	0
672	20240809	092700	1900	1900	1900	1900	1900	0
673	20240809	092600	1900	1900	1900	1900	1900	0
674	20240809	092500	1900	1900	1900	1900	1900	0
675	20240809	092400	1900	1900	1900	1900	1900	0
676	20240809	092300	1900	1900	1900	1900	1900	0
677	20240809	092200	1900	1900	1900	1900	1900	0
678	20240809	092100	1900	1900	1900	1900	1900	0
679	20240809	092000	1900	1900	1900	1900	1900	0
680	20240809	091900	1900	1900	1900	1900	1900	0
681	20240809	091800	1900	1900	1900	1900	1900	0
682	20240809	091700	1900	1900	1900	1900	1900	0
683	20240809	091600	1900	1900	1900	1900	1900	0
684	20240809	091500	1900	1900	1900	1900	1900	0
685	20240809	091400	1900	1900	1900	1900	1900	0
686	20240809	091300	1900	1900	1900	1900	1900	0
687	20240809	091200	1900	1900	1900	1900	1900	0
688	20240809	091100	1900	1900	1900	1900	1900	0
689	20240809	091000	1900	1900	1900	1900	1900	0
690	20240809	090900	1900	1900	1900	1900	1900	0
691	20240809	090800	1900	1900	1900	1900	1900	0
692	20240809	090700	1900	1900	1900	1900	1900	0
693	20240809	090600	1900	1900	1900	1900	1900	0
694	20240809	090500	1900	1900	1900	1900	1900	0
695	20240809	090400	1900	1900	1900	1900	1900	0
696	20240809	090300	1900	1900	1900	1900	1900	1
697	20240809	090200	0	1846	1846	1846	1846	0
698	20240809	090100	0	1846	1846	1846	1846	0
699	20240809	090000	0	1846	1846	1846	1846	0