KissMeData/415580/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212700	2592105	2090	2090	2090	2090	8
3	20240809	212600	2592105	2090	2090	2090	2090	0
4	20240809	212500	2592105	2090	2090	2090	2090	0
5	20240809	212400	2592105	2090	2090	2090	2090	0
6	20240809	212300	2592105	2090	2090	2090	2090	0
7	20240809	212200	2592105	2090	2090	2090	2090	0
8	20240809	212100	2592105	2090	2090	2090	2090	0
9	20240809	212000	2592105	2090	2090	2090	2090	0
10	20240809	211900	2592105	2090	2090	2090	2090	0
11	20240809	211800	2592105	2090	2090	2090	2090	0
12	20240809	211700	2592105	2090	2090	2090	2090	0
13	20240809	211600	2592105	2090	2090	2090	2090	0
14	20240809	211500	2592105	2090	2090	2090	2090	0
15	20240809	211400	2592105	2090	2090	2090	2090	0
16	20240809	211300	2592105	2090	2090	2090	2090	0
17	20240809	211200	2592105	2090	2090	2090	2090	0
18	20240809	211100	2592105	2090	2090	2090	2090	0
19	20240809	211000	2592105	2090	2090	2090	2090	0
20	20240809	210900	2592105	2090	2090	2090	2090	0
21	20240809	210800	2592105	2090	2090	2090	2090	0
22	20240809	210700	2592105	2090	2090	2090	2090	0
23	20240809	210600	2592105	2090	2090	2090	2090	0
24	20240809	210500	2592105	2090	2090	2090	2090	0
25	20240809	210400	2592105	2090	2090	2090	2090	0
26	20240809	210300	2592105	2090	2090	2090	2090	0
27	20240809	210200	2592105	2090	2090	2090	2090	0
28	20240809	210100	2592105	2090	2090	2090	2090	0
29	20240809	210000	2592105	2090	2090	2090	2090	0
30	20240809	205900	2592105	2090	2090	2090	2090	0
31	20240809	205800	2592105	2090	2090	2090	2090	0
32	20240809	205700	2592105	2090	2090	2090	2090	8
33	20240809	205600	2592105	2090	2090	2090	2090	0
34	20240809	205500	2592105	2090	2090	2090	2090	0
35	20240809	205400	2592105	2090	2090	2090	2090	0
36	20240809	205300	2592105	2090	2090	2090	2090	0
37	20240809	205200	2592105	2090	2090	2090	2090	0
38	20240809	205100	2592105	2090	2090	2090	2090	0
39	20240809	205000	2592105	2090	2090	2090	2090	0
40	20240809	204900	2592105	2090	2090	2090	2090	0
41	20240809	204800	2592105	2090	2090	2090	2090	0
42	20240809	204700	2592105	2090	2090	2090	2090	0
43	20240809	204600	2592105	2090	2090	2090	2090	0
44	20240809	204500	2592105	2090	2090	2090	2090	0
45	20240809	204400	2592105	2090	2090	2090	2090	0
46	20240809	204300	2592105	2090	2090	2090	2090	0
47	20240809	204200	2592105	2090	2090	2090	2090	0
48	20240809	204100	2592105	2090	2090	2090	2090	0
49	20240809	204000	2592105	2090	2090	2090	2090	0
50	20240809	203900	2592105	2090	2090	2090	2090	0
51	20240809	203800	2592105	2090	2090	2090	2090	0
52	20240809	203700	2592105	2090	2090	2090	2090	0
53	20240809	203600	2592105	2090	2090	2090	2090	0
54	20240809	203500	2592105	2090	2090	2090	2090	0
55	20240809	203400	2592105	2090	2090	2090	2090	0
56	20240809	203300	2592105	2090	2090	2090	2090	0
57	20240809	203200	2592105	2090	2090	2090	2090	0
58	20240809	203100	2592105	2090	2090	2090	2090	0
59	20240809	203000	2592105	2090	2090	2090	2090	0
60	20240809	202900	2592105	2090	2090	2090	2090	0
61	20240809	202800	2592105	2090	2090	2090	2090	0
62	20240809	202700	2592105	2090	2090	2090	2090	8
63	20240809	202600	2592105	2090	2090	2090	2090	0
64	20240809	202500	2592105	2090	2090	2090	2090	0
65	20240809	202400	2592105	2090	2090	2090	2090	0
66	20240809	202300	2592105	2090	2090	2090	2090	0
67	20240809	202200	2592105	2090	2090	2090	2090	0
68	20240809	202100	2592105	2090	2090	2090	2090	0
69	20240809	202000	2592105	2090	2090	2090	2090	0
70	20240809	201900	2592105	2090	2090	2090	2090	0
71	20240809	201800	2592105	2090	2090	2090	2090	0
72	20240809	201700	2592105	2090	2090	2090	2090	0
73	20240809	201600	2592105	2090	2090	2090	2090	0
74	20240809	201500	2592105	2090	2090	2090	2090	0
75	20240809	201400	2592105	2090	2090	2090	2090	0
76	20240809	201300	2592105	2090	2090	2090	2090	0
77	20240809	201200	2592105	2090	2090	2090	2090	0
78	20240809	201100	2592105	2090	2090	2090	2090	0
79	20240809	201000	2592105	2090	2090	2090	2090	0
80	20240809	200900	2592105	2090	2090	2090	2090	0
81	20240809	200800	2592105	2090	2090	2090	2090	0
82	20240809	200700	2592105	2090	2090	2090	2090	0
83	20240809	200600	2592105	2090	2090	2090	2090	0
84	20240809	200500	2592105	2090	2090	2090	2090	0
85	20240809	200400	2592105	2090	2090	2090	2090	0
86	20240809	200300	2592105	2090	2090	2090	2090	0
87	20240809	200200	2592105	2090	2090	2090	2090	0
88	20240809	200100	2592105	2090	2090	2090	2090	0
89	20240809	200000	2592105	2090	2090	2090	2090	0
90	20240809	195900	2592105	2090	2090	2090	2090	0
91	20240809	195800	2592105	2090	2090	2090	2090	0
92	20240809	195700	2592105	2090	2090	2090	2090	8
93	20240809	195600	2592105	2090	2090	2090	2090	0
94	20240809	195500	2592105	2090	2090	2090	2090	0
95	20240809	195400	2592105	2090	2090	2090	2090	0
96	20240809	195300	2592105	2090	2090	2090	2090	0
97	20240809	195200	2592105	2090	2090	2090	2090	0
98	20240809	195100	2592105	2090	2090	2090	2090	0
99	20240809	195000	2592105	2090	2090	2090	2090	0
100	20240809	194900	2592105	2090	2090	2090	2090	0
101	20240809	194800	2592105	2090	2090	2090	2090	0
102	20240809	194700	2592105	2090	2090	2090	2090	0
103	20240809	194600	2592105	2090	2090	2090	2090	0
104	20240809	194500	2592105	2090	2090	2090	2090	0
105	20240809	194400	2592105	2090	2090	2090	2090	0
106	20240809	194300	2592105	2090	2090	2090	2090	0
107	20240809	194200	2592105	2090	2090	2090	2090	0
108	20240809	194100	2592105	2090	2090	2090	2090	0
109	20240809	194000	2592105	2090	2090	2090	2090	0
110	20240809	193900	2592105	2090	2090	2090	2090	0
111	20240809	193800	2592105	2090	2090	2090	2090	0
112	20240809	193700	2592105	2090	2090	2090	2090	0
113	20240809	193600	2592105	2090	2090	2090	2090	0
114	20240809	193500	2592105	2090	2090	2090	2090	0
115	20240809	193400	2592105	2090	2090	2090	2090	0
116	20240809	193300	2592105	2090	2090	2090	2090	0
117	20240809	193200	2592105	2090	2090	2090	2090	0
118	20240809	193100	2592105	2090	2090	2090	2090	0
119	20240809	193000	2592105	2090	2090	2090	2090	0
120	20240809	192900	2592105	2090	2090	2090	2090	0
121	20240809	192800	2592105	2090	2090	2090	2090	0
122	20240809	192700	2592105	2090	2090	2090	2090	8
123	20240809	192600	2592105	2090	2090	2090	2090	0
124	20240809	192500	2592105	2090	2090	2090	2090	0
125	20240809	192400	2592105	2090	2090	2090	2090	0
126	20240809	192300	2592105	2090	2090	2090	2090	0
127	20240809	192200	2592105	2090	2090	2090	2090	0
128	20240809	192100	2592105	2090	2090	2090	2090	0
129	20240809	192000	2592105	2090	2090	2090	2090	0
130	20240809	191900	2592105	2090	2090	2090	2090	0
131	20240809	191800	2592105	2090	2090	2090	2090	0
132	20240809	191700	2592105	2090	2090	2090	2090	0
133	20240809	191600	2592105	2090	2090	2090	2090	0
134	20240809	191500	2592105	2090	2090	2090	2090	0
135	20240809	191400	2592105	2090	2090	2090	2090	0
136	20240809	191300	2592105	2090	2090	2090	2090	0
137	20240809	191200	2592105	2090	2090	2090	2090	0
138	20240809	191100	2592105	2090	2090	2090	2090	0
139	20240809	191000	2592105	2090	2090	2090	2090	0
140	20240809	190900	2592105	2090	2090	2090	2090	0
141	20240809	190800	2592105	2090	2090	2090	2090	0
142	20240809	190700	2592105	2090	2090	2090	2090	0
143	20240809	190600	2592105	2090	2090	2090	2090	0
144	20240809	190500	2592105	2090	2090	2090	2090	0
145	20240809	190400	2592105	2090	2090	2090	2090	0
146	20240809	190300	2592105	2090	2090	2090	2090	0
147	20240809	190200	2592105	2090	2090	2090	2090	0
148	20240809	190100	2592105	2090	2090	2090	2090	0
149	20240809	190000	2592105	2090	2090	2090	2090	0
150	20240809	185900	2592105	2090	2090	2090	2090	0
151	20240809	185800	2592105	2090	2090	2090	2090	0
152	20240809	185700	2592105	2090	2090	2090	2090	8
153	20240809	185600	2592105	2090	2090	2090	2090	0
154	20240809	185500	2592105	2090	2090	2090	2090	0
155	20240809	185400	2592105	2090	2090	2090	2090	0
156	20240809	185300	2592105	2090	2090	2090	2090	0
157	20240809	185200	2592105	2090	2090	2090	2090	0
158	20240809	185100	2592105	2090	2090	2090	2090	0
159	20240809	185000	2592105	2090	2090	2090	2090	0
160	20240809	184900	2592105	2090	2090	2090	2090	0
161	20240809	184800	2592105	2090	2090	2090	2090	0
162	20240809	184700	2592105	2090	2090	2090	2090	0
163	20240809	184600	2592105	2090	2090	2090	2090	0
164	20240809	184500	2592105	2090	2090	2090	2090	0
165	20240809	184400	2592105	2090	2090	2090	2090	0
166	20240809	184300	2592105	2090	2090	2090	2090	0
167	20240809	184200	2592105	2090	2090	2090	2090	0
168	20240809	184100	2592105	2090	2090	2090	2090	0
169	20240809	184000	2592105	2090	2090	2090	2090	0
170	20240809	183900	2592105	2090	2090	2090	2090	0
171	20240809	183800	2592105	2090	2090	2090	2090	0
172	20240809	183700	2592105	2090	2090	2090	2090	0
173	20240809	183600	2592105	2090	2090	2090	2090	0
174	20240809	183500	2592105	2090	2090	2090	2090	0
175	20240809	183400	2592105	2090	2090	2090	2090	0
176	20240809	183300	2592105	2090	2090	2090	2090	0
177	20240809	183200	2592105	2090	2090	2090	2090	0
178	20240809	183100	2592105	2090	2090	2090	2090	0
179	20240809	183000	2592105	2090	2090	2090	2090	0
180	20240809	182900	2592105	2090	2090	2090	2090	0
181	20240809	182800	2592105	2090	2090	2090	2090	0
182	20240809	182700	2592105	2090	2090	2090	2090	8
183	20240809	182600	2592105	2090	2090	2090	2090	0
184	20240809	182500	2592105	2090	2090	2090	2090	0
185	20240809	182400	2592105	2090	2090	2090	2090	0
186	20240809	182300	2592105	2090	2090	2090	2090	0
187	20240809	182200	2592105	2090	2090	2090	2090	0
188	20240809	182100	2592105	2090	2090	2090	2090	0
189	20240809	182000	2592105	2090	2090	2090	2090	0
190	20240809	181900	2592105	2090	2090	2090	2090	0
191	20240809	181800	2592105	2090	2090	2090	2090	0
192	20240809	181700	2592105	2090	2090	2090	2090	0
193	20240809	181600	2592105	2090	2090	2090	2090	0
194	20240809	181500	2592105	2090	2090	2090	2090	0
195	20240809	181400	2592105	2090	2090	2090	2090	0
196	20240809	181300	2592105	2090	2090	2090	2090	0
197	20240809	181200	2592105	2090	2090	2090	2090	0
198	20240809	181100	2592105	2090	2090	2090	2090	0
199	20240809	181000	2592105	2090	2090	2090	2090	0
200	20240809	180900	2592105	2090	2090	2090	2090	0
201	20240809	180800	2592105	2090	2090	2090	2090	0
202	20240809	180700	2592105	2090	2090	2090	2090	0
203	20240809	180600	2592105	2090	2090	2090	2090	0
204	20240809	180500	2592105	2090	2090	2090	2090	0
205	20240809	180400	2592105	2090	2090	2090	2090	0
206	20240809	180300	2592105	2090	2090	2090	2090	0
207	20240809	180200	2592105	2090	2090	2090	2090	0
208	20240809	180100	2592105	2090	2090	2090	2090	0
209	20240809	180000	2592105	2090	2090	2090	2090	0
210	20240809	175900	2592105	2090	2090	2090	2090	0
211	20240809	175800	2592105	2090	2090	2090	2090	0
212	20240809	175700	2592105	2090	2090	2090	2090	8
213	20240809	175600	2592105	2090	2090	2090	2090	0
214	20240809	175500	2592105	2090	2090	2090	2090	0
215	20240809	175400	2592105	2090	2090	2090	2090	0
216	20240809	175300	2592105	2090	2090	2090	2090	0
217	20240809	175200	2592105	2090	2090	2090	2090	0
218	20240809	175100	2592105	2090	2090	2090	2090	0
219	20240809	175000	2592105	2090	2090	2090	2090	0
220	20240809	174900	2592105	2090	2090	2090	2090	0
221	20240809	174800	2592105	2090	2090	2090	2090	0
222	20240809	174700	2592105	2090	2090	2090	2090	0
223	20240809	174600	2592105	2090	2090	2090	2090	0
224	20240809	174500	2592105	2090	2090	2090	2090	0
225	20240809	174400	2592105	2090	2090	2090	2090	0
226	20240809	174300	2592105	2090	2090	2090	2090	0
227	20240809	174200	2592105	2090	2090	2090	2090	0
228	20240809	174100	2592105	2090	2090	2090	2090	0
229	20240809	174000	2592105	2090	2090	2090	2090	0
230	20240809	173900	2592105	2090	2090	2090	2090	0
231	20240809	173800	2592105	2090	2090	2090	2090	0
232	20240809	173700	2592105	2090	2090	2090	2090	0
233	20240809	173600	2592105	2090	2090	2090	2090	0
234	20240809	173500	2592105	2090	2090	2090	2090	0
235	20240809	173400	2592105	2090	2090	2090	2090	0
236	20240809	173300	2592105	2090	2090	2090	2090	0
237	20240809	173200	2592105	2090	2090	2090	2090	0
238	20240809	173100	2592105	2090	2090	2090	2090	0
239	20240809	173000	2592105	2090	2090	2090	2090	0
240	20240809	172900	2592105	2090	2090	2090	2090	0
241	20240809	172800	2592105	2090	2090	2090	2090	0
242	20240809	172700	2592105	2090	2090	2090	2090	8
243	20240809	172600	2592105	2090	2090	2090	2090	0
244	20240809	172500	2592105	2090	2090	2090	2090	0
245	20240809	172400	2592105	2090	2090	2090	2090	0
246	20240809	172300	2592105	2090	2090	2090	2090	0
247	20240809	172200	2592105	2090	2090	2090	2090	0
248	20240809	172100	2592105	2090	2090	2090	2090	0
249	20240809	172000	2592105	2090	2090	2090	2090	0
250	20240809	171900	2592105	2090	2090	2090	2090	0
251	20240809	171800	2592105	2090	2090	2090	2090	0
252	20240809	171700	2592105	2090	2090	2090	2090	0
253	20240809	171600	2592105	2090	2090	2090	2090	0
254	20240809	171500	2592105	2090	2090	2090	2090	0
255	20240809	171400	2592105	2090	2090	2090	2090	0
256	20240809	171300	2592105	2090	2090	2090	2090	0
257	20240809	171200	2592105	2090	2090	2090	2090	0
258	20240809	171100	2592105	2090	2090	2090	2090	0
259	20240809	171000	2592105	2090	2090	2090	2090	0
260	20240809	170900	2592105	2090	2090	2090	2090	0
261	20240809	170800	2592105	2090	2090	2090	2090	0
262	20240809	170700	2592105	2090	2090	2090	2090	0
263	20240809	170600	2592105	2090	2090	2090	2090	0
264	20240809	170500	2592105	2090	2090	2090	2090	0
265	20240809	170400	2592105	2090	2090	2090	2090	0
266	20240809	170300	2592105	2090	2090	2090	2090	0
267	20240809	170200	2592105	2090	2090	2090	2090	0
268	20240809	170100	2592105	2090	2090	2090	2090	0
269	20240809	170000	2592105	2090	2090	2090	2090	0
270	20240809	165900	2592105	2090	2090	2090	2090	0
271	20240809	165800	2592105	2090	2090	2090	2090	0
272	20240809	165700	2592105	2090	2090	2090	2090	8
273	20240809	165600	2592105	2090	2090	2090	2090	0
274	20240809	165500	2592105	2090	2090	2090	2090	0
275	20240809	165400	2592105	2090	2090	2090	2090	0
276	20240809	165300	2592105	2090	2090	2090	2090	0
277	20240809	165200	2592105	2090	2090	2090	2090	0
278	20240809	165100	2592105	2090	2090	2090	2090	0
279	20240809	165000	2592105	2090	2090	2090	2090	0
280	20240809	164900	2592105	2090	2090	2090	2090	0
281	20240809	164800	2592105	2090	2090	2090	2090	0
282	20240809	164700	2592105	2090	2090	2090	2090	0
283	20240809	164600	2592105	2090	2090	2090	2090	0
284	20240809	164500	2592105	2090	2090	2090	2090	0
285	20240809	164400	2592105	2090	2090	2090	2090	0
286	20240809	164300	2592105	2090	2090	2090	2090	0
287	20240809	164200	2592105	2090	2090	2090	2090	0
288	20240809	164100	2592105	2090	2090	2090	2090	0
289	20240809	164000	2592105	2090	2090	2090	2090	0
290	20240809	163900	2592105	2090	2090	2090	2090	0
291	20240809	163800	2592105	2090	2090	2090	2090	0
292	20240809	163700	2592105	2090	2090	2090	2090	0
293	20240809	163600	2592105	2090	2090	2090	2090	0
294	20240809	163500	2592105	2090	2090	2090	2090	0
295	20240809	163400	2592105	2090	2090	2090	2090	0
296	20240809	163300	2592105	2090	2090	2090	2090	0
297	20240809	163200	2592105	2090	2090	2090	2090	0
298	20240809	163100	2592105	2090	2090	2090	2090	0
299	20240809	163000	2592105	2090	2090	2090	2090	0
300	20240809	162900	2592105	2090	2090	2090	2090	0
301	20240809	162800	2592105	2090	2090	2090	2090	0
302	20240809	162700	2592105	2090	2090	2090	2090	8
303	20240809	162600	2592105	2090	2090	2090	2090	0
304	20240809	162500	2592105	2090	2090	2090	2090	0
305	20240809	162400	2592105	2090	2090	2090	2090	0
306	20240809	162300	2592105	2090	2090	2090	2090	0
307	20240809	162200	2592105	2090	2090	2090	2090	0
308	20240809	162100	2592105	2090	2090	2090	2090	0
309	20240809	162000	2592105	2090	2090	2090	2090	0
310	20240809	161900	2592105	2090	2090	2090	2090	0
311	20240809	161800	2592105	2090	2090	2090	2090	0
312	20240809	161700	2592105	2090	2090	2090	2090	0
313	20240809	161600	2592105	2090	2090	2090	2090	0
314	20240809	161500	2592105	2090	2090	2090	2090	0
315	20240809	161400	2592105	2090	2090	2090	2090	0
316	20240809	161300	2592105	2090	2090	2090	2090	0
317	20240809	161200	2592105	2090	2090	2090	2090	0
318	20240809	161100	2592105	2090	2090	2090	2090	0
319	20240809	161000	2592105	2090	2090	2090	2090	0
320	20240809	160900	2592105	2090	2090	2090	2090	0
321	20240809	160800	2592105	2090	2090	2090	2090	0
322	20240809	160700	2592105	2090	2090	2090	2090	0
323	20240809	160600	2592105	2090	2090	2090	2090	0
324	20240809	160500	2592105	2090	2090	2090	2090	0
325	20240809	160400	2592105	2090	2090	2090	2090	0
326	20240809	160300	2592105	2090	2090	2090	2090	0
327	20240809	160200	2592105	2090	2090	2090	2090	0
328	20240809	160100	2592105	2090	2090	2090	2090	0
329	20240809	160000	2592105	2090	2090	2090	2090	0
330	20240809	155900	2592105	2090	2090	2090	2090	0
331	20240809	155800	2592105	2090	2090	2090	2090	0
332	20240809	155700	2592105	2090	2090	2090	2090	8
333	20240809	155600	2592105	2090	2090	2090	2090	0
334	20240809	155500	2592105	2090	2090	2090	2090	0
335	20240809	155400	2592105	2090	2090	2090	2090	0
336	20240809	155300	2592105	2090	2090	2090	2090	0
337	20240809	155200	2592105	2090	2090	2090	2090	0
338	20240809	155100	2592105	2090	2090	2090	2090	0
339	20240809	155000	2592105	2090	2090	2090	2090	0
340	20240809	154900	2592105	2090	2090	2090	2090	0
341	20240809	154800	2592105	2090	2090	2090	2090	0
342	20240809	154700	2592105	2090	2090	2090	2090	0
343	20240809	154600	2592105	2090	2090	2090	2090	0
344	20240809	154500	2592105	2090	2090	2090	2090	0
345	20240809	154400	2592105	2090	2090	2090	2090	0
346	20240809	154300	2592105	2090	2090	2090	2090	0
347	20240809	154200	2592105	2090	2090	2090	2090	0
348	20240809	154100	2592105	2090	2090	2090	2090	0
349	20240809	154000	2592105	2090	2090	2090	2090	0
350	20240809	153900	2592105	2090	2090	2090	2090	0
351	20240809	153800	2592105	2090	2090	2090	2090	0
352	20240809	153700	2592105	2090	2090	2090	2090	0
353	20240809	153600	2592105	2090	2090	2090	2090	0
354	20240809	153500	2592105	2090	2090	2090	2090	0
355	20240809	153400	2592105	2090	2090	2090	2090	0
356	20240809	153300	2592105	2090	2090	2090	2090	0
357	20240809	153200	2592105	2090	2090	2090	2090	0
358	20240809	153100	2592105	2090	2090	2090	2090	0
359	20240809	153000	2592105	2090	2090	2090	2090	8
360	20240809	152900	2575385	2085	2085	2085	2085	0
361	20240809	152800	2575385	2085	2085	2085	2085	0
362	20240809	152700	2575385	2085	2085	2085	2085	0
363	20240809	152600	2575385	2085	2085	2085	2085	0
364	20240809	152500	2575385	2085	2085	2085	2085	0
365	20240809	152400	2575385	2085	2085	2085	2085	0
366	20240809	152300	2575385	2085	2085	2085	2085	0
367	20240809	152200	2575385	2085	2085	2085	2085	0
368	20240809	152100	2575385	2085	2085	2085	2085	0
369	20240809	152000	2575385	2085	2085	2085	2085	0
370	20240809	151900	2575385	2085	2085	2085	2085	0
371	20240809	151800	2575385	2085	2090	2090	2085	22
372	20240809	151700	2529415	2090	2090	2090	2090	0
373	20240809	151600	2529415	2090	2090	2090	2090	0
374	20240809	151500	2529415	2090	2090	2090	2090	0
375	20240809	151400	2529415	2090	2090	2090	2090	0
376	20240809	151300	2529415	2090	2090	2090	2090	0
377	20240809	151200	2529415	2090	2090	2090	2090	0
378	20240809	151100	2529415	2090	2090	2090	2090	0
379	20240809	151000	2529415	2090	2090	2090	2090	0
380	20240809	150900	2529415	2090	2090	2090	2090	0
381	20240809	150800	2529415	2090	2090	2090	2090	0
382	20240809	150700	2529415	2090	2090	2090	2090	0
383	20240809	150600	2529415	2090	2090	2090	2090	0
384	20240809	150500	2529415	2090	2090	2090	2090	0
385	20240809	150400	2529415	2090	2090	2090	2090	17
386	20240809	150300	2493885	2090	2090	2090	2090	0
387	20240809	150200	2493885	2090	2090	2090	2090	0
388	20240809	150100	2493885	2090	2090	2090	2090	0
389	20240809	150000	2493885	2090	2090	2090	2090	0
390	20240809	145900	2493885	2090	2090	2090	2090	0
391	20240809	145800	2493885	2090	2090	2090	2090	0
392	20240809	145700	2493885	2090	2090	2090	2090	0
393	20240809	145600	2493885	2090	2090	2090	2090	0
394	20240809	145500	2493885	2090	2090	2090	2090	1
395	20240809	145400	2491795	2085	2085	2085	2085	0
396	20240809	145300	2491795	2085	2085	2085	2085	0
397	20240809	145200	2491795	2085	2085	2085	2085	0
398	20240809	145100	2491795	2085	2085	2085	2085	0
399	20240809	145000	2491795	2085	2085	2085	2085	0
400	20240809	144900	2491795	2085	2085	2085	2085	0
401	20240809	144800	2491795	2085	2085	2085	2085	0
402	20240809	144700	2491795	2085	2085	2085	2085	0
403	20240809	144600	2491795	2085	2085	2085	2085	0
404	20240809	144500	2491795	2085	2085	2085	2085	0
405	20240809	144400	2491795	2085	2085	2085	2085	0
406	20240809	144300	2491795	2085	2085	2085	2085	0
407	20240809	144200	2491795	2085	2085	2085	2085	0
408	20240809	144100	2491795	2085	2085	2085	2085	0
409	20240809	144000	2491795	2085	2085	2085	2085	0
410	20240809	143900	2491795	2085	2085	2085	2085	3
411	20240809	143800	2485540	2090	2090	2090	2090	0
412	20240809	143700	2485540	2090	2090	2090	2090	0
413	20240809	143600	2485540	2090	2090	2090	2090	0
414	20240809	143500	2485540	2090	2090	2090	2090	0
415	20240809	143400	2485540	2090	2090	2090	2090	0
416	20240809	143300	2485540	2090	2090	2090	2090	0
417	20240809	143200	2485540	2090	2090	2090	2090	0
418	20240809	143100	2485540	2090	2090	2090	2090	0
419	20240809	143000	2485540	2090	2090	2090	2090	9
420	20240809	142900	2466730	2090	2090	2090	2090	36
421	20240809	142800	2391490	2090	2090	2090	2090	0
422	20240809	142700	2391490	2090	2090	2090	2090	35
423	20240809	142600	2318340	2090	2090	2090	2090	0
424	20240809	142500	2318340	2090	2090	2090	2090	0
425	20240809	142400	2318340	2090	2090	2090	2090	0
426	20240809	142300	2318340	2090	2090	2090	2090	0
427	20240809	142200	2318340	2090	2090	2090	2090	0
428	20240809	142100	2318340	2090	2090	2090	2090	0
429	20240809	142000	2318340	2090	2090	2090	2090	0
430	20240809	141900	2318340	2090	2090	2090	2090	0
431	20240809	141800	2318340	2090	2090	2090	2090	0
432	20240809	141700	2318340	2090	2090	2090	2090	0
433	20240809	141600	2318340	2090	2090	2090	2090	0
434	20240809	141500	2318340	2090	2090	2090	2090	0
435	20240809	141400	2318340	2090	2090	2090	2090	0
436	20240809	141300	2318340	2090	2090	2090	2090	0
437	20240809	141200	2318340	2090	2090	2090	2090	0
438	20240809	141100	2318340	2090	2090	2090	2090	0
439	20240809	141000	2318340	2090	2090	2090	2090	0
440	20240809	140900	2318340	2090	2090	2090	2090	0
441	20240809	140800	2318340	2090	2090	2090	2090	0
442	20240809	140700	2318340	2090	2090	2090	2090	0
443	20240809	140600	2318340	2090	2090	2090	2090	0
444	20240809	140500	2318340	2090	2090	2090	2090	0
445	20240809	140400	2318340	2090	2090	2090	2090	0
446	20240809	140300	2318340	2090	2090	2090	2090	0
447	20240809	140200	2318340	2090	2090	2090	2090	0
448	20240809	140100	2318340	2090	2090	2090	2090	0
449	20240809	140000	2318340	2090	2090	2090	2090	0
450	20240809	135900	2318340	2090	2090	2090	2090	0
451	20240809	135800	2318340	2090	2090	2090	2090	0
452	20240809	135700	2318340	2090	2090	2090	2090	0
453	20240809	135600	2318340	2090	2090	2090	2090	0
454	20240809	135500	2318340	2090	2090	2090	2090	0
455	20240809	135400	2318340	2090	2090	2090	2090	0
456	20240809	135300	2318340	2090	2090	2090	2090	0
457	20240809	135200	2318340	2090	2090	2090	2090	0
458	20240809	135100	2318340	2090	2090	2090	2090	3
459	20240809	135000	2312070	2090	2090	2090	2090	0
460	20240809	134900	2312070	2090	2090	2090	2090	0
461	20240809	134800	2312070	2090	2090	2090	2090	0
462	20240809	134700	2312070	2090	2090	2090	2090	0
463	20240809	134600	2312070	2090	2090	2090	2090	0
464	20240809	134500	2312070	2090	2090	2090	2090	0
465	20240809	134400	2312070	2090	2090	2090	2090	0
466	20240809	134300	2312070	2090	2090	2090	2090	0
467	20240809	134200	2312070	2090	2090	2090	2090	0
468	20240809	134100	2312070	2090	2090	2090	2090	0
469	20240809	134000	2312070	2090	2090	2090	2090	0
470	20240809	133900	2312070	2090	2090	2090	2090	0
471	20240809	133800	2312070	2090	2090	2090	2090	0
472	20240809	133700	2312070	2090	2090	2090	2090	0
473	20240809	133600	2312070	2090	2090	2090	2090	0
474	20240809	133500	2312070	2090	2090	2090	2090	0
475	20240809	133400	2312070	2090	2090	2090	2090	0
476	20240809	133300	2312070	2090	2090	2090	2090	0
477	20240809	133200	2312070	2090	2090	2090	2090	0
478	20240809	133100	2312070	2090	2090	2090	2090	0
479	20240809	133000	2312070	2090	2090	2090	2090	0
480	20240809	132900	2312070	2090	2090	2090	2090	0
481	20240809	132800	2312070	2090	2090	2090	2090	0
482	20240809	132700	2312070	2090	2090	2090	2090	0
483	20240809	132600	2312070	2090	2090	2090	2090	0
484	20240809	132500	2312070	2090	2090	2090	2090	0
485	20240809	132400	2312070	2090	2090	2090	2090	0
486	20240809	132300	2312070	2090	2090	2090	2090	0
487	20240809	132200	2312070	2090	2090	2090	2090	0
488	20240809	132100	2312070	2090	2090	2090	2090	0
489	20240809	132000	2312070	2090	2090	2090	2090	1000
490	20240809	131900	222070	2095	2095	2095	2095	0
491	20240809	131800	222070	2095	2095	2095	2095	0
492	20240809	131700	222070	2095	2095	2095	2095	0
493	20240809	131600	222070	2095	2095	2095	2095	0
494	20240809	131500	222070	2095	2095	2095	2095	0
495	20240809	131400	222070	2095	2095	2095	2095	0
496	20240809	131300	222070	2095	2095	2095	2095	0
497	20240809	131200	222070	2095	2095	2095	2095	0
498	20240809	131100	222070	2095	2095	2095	2095	0
499	20240809	131000	222070	2095	2095	2095	2095	0
500	20240809	130900	222070	2095	2095	2095	2095	0
501	20240809	130800	222070	2095	2095	2095	2095	0
502	20240809	130700	222070	2095	2095	2095	2095	0
503	20240809	130600	222070	2095	2095	2095	2095	0
504	20240809	130500	222070	2095	2095	2095	2095	0
505	20240809	130400	222070	2095	2095	2095	2095	0
506	20240809	130300	222070	2095	2095	2095	2095	0
507	20240809	130200	222070	2095	2095	2095	2095	0
508	20240809	130100	222070	2095	2095	2095	2095	0
509	20240809	130000	222070	2095	2095	2095	2095	0
510	20240809	125900	222070	2095	2095	2095	2095	0
511	20240809	125800	222070	2095	2095	2095	2095	0
512	20240809	125700	222070	2095	2095	2095	2095	0
513	20240809	125600	222070	2095	2095	2095	2095	0
514	20240809	125500	222070	2095	2095	2095	2095	0
515	20240809	125400	222070	2095	2095	2095	2095	0
516	20240809	125300	222070	2095	2095	2095	2095	0
517	20240809	125200	222070	2095	2095	2095	2095	0
518	20240809	125100	222070	2095	2095	2095	2095	0
519	20240809	125000	222070	2095	2095	2095	2095	0
520	20240809	124900	222070	2095	2095	2095	2095	0
521	20240809	124800	222070	2095	2095	2095	2095	0
522	20240809	124700	222070	2095	2095	2095	2095	0
523	20240809	124600	222070	2095	2095	2095	2095	0
524	20240809	124500	222070	2095	2095	2095	2095	0
525	20240809	124400	222070	2095	2095	2095	2095	0
526	20240809	124300	222070	2095	2095	2095	2095	0
527	20240809	124200	222070	2095	2095	2095	2095	0
528	20240809	124100	222070	2095	2095	2095	2095	0
529	20240809	124000	222070	2095	2095	2095	2095	0
530	20240809	123900	222070	2095	2095	2095	2095	0
531	20240809	123800	222070	2095	2095	2095	2095	0
532	20240809	123700	222070	2095	2095	2095	2095	0
533	20240809	123600	222070	2095	2095	2095	2095	0
534	20240809	123500	222070	2095	2095	2095	2095	0
535	20240809	123400	222070	2095	2095	2095	2095	0
536	20240809	123300	222070	2095	2095	2095	2095	0
537	20240809	123200	222070	2095	2095	2095	2095	0
538	20240809	123100	222070	2095	2095	2095	2095	0
539	20240809	123000	222070	2095	2095	2095	2095	0
540	20240809	122900	222070	2095	2095	2095	2095	0
541	20240809	122800	222070	2095	2095	2095	2095	0
542	20240809	122700	222070	2095	2095	2095	2095	0
543	20240809	122600	222070	2095	2095	2095	2095	0
544	20240809	122500	222070	2095	2095	2095	2095	0
545	20240809	122400	222070	2095	2095	2095	2095	0
546	20240809	122300	222070	2095	2095	2095	2095	0
547	20240809	122200	222070	2095	2095	2095	2095	0
548	20240809	122100	222070	2095	2095	2095	2095	0
549	20240809	122000	222070	2095	2095	2095	2095	0
550	20240809	121900	222070	2095	2095	2095	2095	0
551	20240809	121800	222070	2095	2095	2095	2095	0
552	20240809	121700	222070	2095	2095	2095	2095	0
553	20240809	121600	222070	2095	2095	2095	2095	0
554	20240809	121500	222070	2095	2095	2095	2095	0
555	20240809	121400	222070	2095	2095	2095	2095	0
556	20240809	121300	222070	2095	2095	2095	2095	0
557	20240809	121200	222070	2095	2095	2095	2095	0
558	20240809	121100	222070	2095	2095	2095	2095	0
559	20240809	121000	222070	2095	2095	2095	2095	0
560	20240809	120900	222070	2095	2095	2095	2095	0
561	20240809	120800	222070	2095	2095	2095	2095	0
562	20240809	120700	222070	2095	2095	2095	2095	0
563	20240809	120600	222070	2095	2095	2095	2095	0
564	20240809	120500	222070	2095	2095	2095	2095	0
565	20240809	120400	222070	2095	2095	2095	2095	0
566	20240809	120300	222070	2095	2095	2095	2095	0
567	20240809	120200	222070	2095	2095	2095	2095	0
568	20240809	120100	222070	2095	2095	2095	2095	0
569	20240809	120000	222070	2095	2095	2095	2095	0
570	20240809	115900	222070	2095	2095	2095	2095	0
571	20240809	115800	222070	2095	2095	2095	2095	0
572	20240809	115700	222070	2095	2095	2095	2095	0
573	20240809	115600	222070	2095	2095	2095	2095	0
574	20240809	115500	222070	2095	2095	2095	2095	0
575	20240809	115400	222070	2095	2095	2095	2095	0
576	20240809	115300	222070	2095	2095	2095	2095	0
577	20240809	115200	222070	2095	2095	2095	2095	0
578	20240809	115100	222070	2095	2095	2095	2095	0
579	20240809	115000	222070	2095	2095	2095	2095	0
580	20240809	114900	222070	2095	2095	2095	2095	0
581	20240809	114800	222070	2095	2095	2095	2095	0
582	20240809	114700	222070	2095	2095	2095	2095	0
583	20240809	114600	222070	2095	2095	2095	2095	0
584	20240809	114500	222070	2095	2095	2095	2095	0
585	20240809	114400	222070	2095	2095	2095	2095	0
586	20240809	114300	222070	2095	2095	2095	2095	0
587	20240809	114200	222070	2095	2095	2095	2095	0
588	20240809	114100	222070	2095	2095	2095	2095	0
589	20240809	114000	222070	2095	2095	2095	2095	0
590	20240809	113900	222070	2095	2095	2095	2095	0
591	20240809	113800	222070	2095	2095	2095	2095	0
592	20240809	113700	222070	2095	2095	2095	2095	0
593	20240809	113600	222070	2095	2095	2095	2095	0
594	20240809	113500	222070	2095	2095	2095	2095	0
595	20240809	113400	222070	2095	2095	2095	2095	0
596	20240809	113300	222070	2095	2095	2095	2095	0
597	20240809	113200	222070	2095	2095	2095	2095	0
598	20240809	113100	222070	2095	2095	2095	2095	0
599	20240809	113000	222070	2095	2095	2095	2095	0
600	20240809	112900	222070	2095	2095	2095	2095	0
601	20240809	112800	222070	2095	2095	2095	2095	0
602	20240809	112700	222070	2095	2095	2095	2095	0
603	20240809	112600	222070	2095	2095	2095	2095	0
604	20240809	112500	222070	2095	2095	2095	2095	0
605	20240809	112400	222070	2095	2095	2095	2095	0
606	20240809	112300	222070	2095	2095	2095	2095	0
607	20240809	112200	222070	2095	2095	2095	2095	0
608	20240809	112100	222070	2095	2095	2095	2095	0
609	20240809	112000	222070	2095	2095	2095	2095	0
610	20240809	111900	222070	2095	2095	2095	2095	0
611	20240809	111800	222070	2095	2095	2095	2095	0
612	20240809	111700	222070	2095	2095	2095	2095	0
613	20240809	111600	222070	2095	2095	2095	2095	0
614	20240809	111500	222070	2095	2095	2095	2095	0
615	20240809	111400	222070	2095	2095	2095	2095	0
616	20240809	111300	222070	2095	2095	2095	2095	0
617	20240809	111200	222070	2095	2095	2095	2095	0
618	20240809	111100	222070	2095	2095	2095	2095	0
619	20240809	111000	222070	2095	2095	2095	2095	0
620	20240809	110900	222070	2095	2095	2095	2095	0
621	20240809	110800	222070	2095	2095	2095	2095	0
622	20240809	110700	222070	2095	2095	2095	2095	0
623	20240809	110600	222070	2095	2095	2095	2095	0
624	20240809	110500	222070	2095	2095	2095	2095	0
625	20240809	110400	222070	2095	2095	2095	2095	0
626	20240809	110300	222070	2095	2095	2095	2095	0
627	20240809	110200	222070	2095	2095	2095	2095	0
628	20240809	110100	222070	2095	2095	2095	2095	0
629	20240809	110000	222070	2095	2095	2095	2095	0
630	20240809	105900	222070	2095	2095	2095	2095	0
631	20240809	105800	222070	2095	2095	2095	2095	0
632	20240809	105700	222070	2095	2095	2095	2095	0
633	20240809	105600	222070	2095	2095	2095	2095	0
634	20240809	105500	222070	2095	2095	2095	2095	0
635	20240809	105400	222070	2095	2095	2095	2095	0
636	20240809	105300	222070	2095	2095	2095	2095	0
637	20240809	105200	222070	2095	2095	2095	2095	0
638	20240809	105100	222070	2095	2095	2095	2095	0
639	20240809	105000	222070	2095	2095	2095	2095	0
640	20240809	104900	222070	2095	2095	2095	2095	0
641	20240809	104800	222070	2095	2095	2095	2095	0
642	20240809	104700	222070	2095	2095	2095	2095	0
643	20240809	104600	222070	2095	2095	2095	2095	0
644	20240809	104500	222070	2095	2095	2095	2095	0
645	20240809	104400	222070	2095	2095	2095	2095	0
646	20240809	104300	222070	2095	2095	2095	2095	0
647	20240809	104200	222070	2095	2095	2095	2095	0
648	20240809	104100	222070	2095	2095	2095	2095	0
649	20240809	104000	222070	2095	2095	2095	2095	0
650	20240809	103900	222070	2095	2095	2095	2095	0
651	20240809	103800	222070	2095	2095	2095	2095	0
652	20240809	103700	222070	2095	2095	2095	2095	0
653	20240809	103600	222070	2095	2095	2095	2095	0
654	20240809	103500	222070	2095	2095	2095	2095	0
655	20240809	103400	222070	2095	2095	2095	2095	0
656	20240809	103300	222070	2095	2095	2095	2095	0
657	20240809	103200	222070	2095	2095	2095	2095	0
658	20240809	103100	222070	2095	2095	2095	2095	0
659	20240809	103000	222070	2095	2095	2095	2095	0
660	20240809	102900	222070	2095	2095	2095	2095	0
661	20240809	102800	222070	2095	2095	2095	2095	0
662	20240809	102700	222070	2095	2095	2095	2095	0
663	20240809	102600	222070	2095	2095	2095	2095	0
664	20240809	102500	222070	2095	2095	2095	2095	0
665	20240809	102400	222070	2095	2095	2095	2095	0
666	20240809	102300	222070	2095	2095	2095	2095	0
667	20240809	102200	222070	2095	2095	2095	2095	0
668	20240809	102100	222070	2095	2095	2095	2095	0
669	20240809	102000	222070	2095	2095	2095	2095	0
670	20240809	101900	222070	2095	2095	2095	2095	0
671	20240809	101800	222070	2095	2095	2095	2095	0
672	20240809	101700	222070	2095	2095	2095	2095	0
673	20240809	101600	222070	2095	2095	2095	2095	0
674	20240809	101500	222070	2095	2095	2095	2095	0
675	20240809	101400	222070	2095	2095	2095	2095	0
676	20240809	101300	222070	2095	2095	2095	2095	0
677	20240809	101200	222070	2095	2095	2095	2095	0
678	20240809	101100	222070	2095	2095	2095	2095	0
679	20240809	101000	222070	2095	2095	2095	2095	0
680	20240809	100900	222070	2095	2095	2095	2095	0
681	20240809	100800	222070	2095	2095	2095	2095	0
682	20240809	100700	222070	2095	2095	2095	2095	0
683	20240809	100600	222070	2095	2095	2095	2095	0
684	20240809	100500	222070	2095	2095	2095	2095	0
685	20240809	100400	222070	2095	2095	2095	2095	0
686	20240809	100300	222070	2095	2095	2095	2095	0
687	20240809	100200	222070	2095	2095	2095	2095	0
688	20240809	100100	222070	2095	2095	2095	2095	0
689	20240809	100000	222070	2095	2095	2095	2095	0
690	20240809	095900	222070	2095	2095	2095	2095	0
691	20240809	095800	222070	2095	2095	2095	2095	0
692	20240809	095700	222070	2095	2095	2095	2095	0
693	20240809	095600	222070	2095	2095	2095	2095	4
694	20240809	095500	213690	2095	2095	2095	2095	0
695	20240809	095400	213690	2095	2095	2095	2095	0
696	20240809	095300	213690	2095	2095	2095	2095	0
697	20240809	095200	213690	2095	2095	2095	2095	0
698	20240809	095100	213690	2095	2095	2095	2095	99
699	20240809	095000	6285	2095	2095	2095	2095	0
700	20240809	094900	6285	2095	2095	2095	2095	0
701	20240809	094800	6285	2095	2095	2095	2095	0
702	20240809	094700	6285	2095	2095	2095	2095	0
703	20240809	094600	6285	2095	2095	2095	2095	0
704	20240809	094500	6285	2095	2095	2095	2095	0
705	20240809	094400	6285	2095	2095	2095	2095	0
706	20240809	094300	6285	2095	2095	2095	2095	0
707	20240809	094200	6285	2095	2095	2095	2095	0
708	20240809	094100	6285	2095	2095	2095	2095	0
709	20240809	094000	6285	2095	2095	2095	2095	0
710	20240809	093900	6285	2095	2095	2095	2095	0
711	20240809	093800	6285	2095	2095	2095	2095	0
712	20240809	093700	6285	2095	2095	2095	2095	3
713	20240809	093600	0	2095	2095	2095	2095	0
714	20240809	093500	0	2095	2095	2095	2095	0
715	20240809	093400	0	2095	2095	2095	2095	0
716	20240809	093300	0	2095	2095	2095	2095	0
717	20240809	093200	0	2095	2095	2095	2095	0
718	20240809	093100	0	2095	2095	2095	2095	0
719	20240809	093000	0	2095	2095	2095	2095	0
720	20240809	092900	0	2095	2095	2095	2095	0
721	20240809	092800	0	2095	2095	2095	2095	0
722	20240809	092700	0	2095	2095	2095	2095	0
723	20240809	092600	0	2095	2095	2095	2095	0
724	20240809	092500	0	2095	2095	2095	2095	0
725	20240809	092400	0	2095	2095	2095	2095	0
726	20240809	092300	0	2095	2095	2095	2095	0
727	20240809	092200	0	2095	2095	2095	2095	0
728	20240809	092100	0	2095	2095	2095	2095	0
729	20240809	092000	0	2095	2095	2095	2095	0
730	20240809	091900	0	2095	2095	2095	2095	0
731	20240809	091800	0	2095	2095	2095	2095	0
732	20240809	091700	0	2095	2095	2095	2095	0
733	20240809	091600	0	2095	2095	2095	2095	0
734	20240809	091500	0	2095	2095	2095	2095	0
735	20240809	091400	0	2095	2095	2095	2095	0
736	20240809	091300	0	2095	2095	2095	2095	0
737	20240809	091200	0	2095	2095	2095	2095	0
738	20240809	091100	0	2095	2095	2095	2095	0
739	20240809	091000	0	2095	2095	2095	2095	0
740	20240809	090900	0	2095	2095	2095	2095	0
741	20240809	090800	0	2095	2095	2095	2095	0
742	20240809	090700	0	2095	2095	2095	2095	0
743	20240809	090600	0	2095	2095	2095	2095	0
744	20240809	090500	0	2095	2095	2095	2095	0
745	20240809	090400	0	2095	2095	2095	2095	0
746	20240809	090300	0	2095	2095	2095	2095	0
747	20240809	090200	0	2095	2095	2095	2095	0
748	20240809	090100	0	2095	2095	2095	2095	0
749	20240809	090000	0	2095	2095	2095	2095	0