KissMeData/267080/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205200	2691710	2665	2620	2665	2620	5
3	20240802	205100	2691710	2665	2665	2665	2665	0
4	20240802	205000	2691710	2665	2665	2665	2665	0
5	20240802	204900	2691710	2665	2665	2665	2665	0
6	20240802	204800	2691710	2665	2665	2665	2665	0
7	20240802	204700	2691710	2665	2665	2665	2665	0
8	20240802	204600	2691710	2665	2665	2665	2665	0
9	20240802	204500	2691710	2665	2665	2665	2665	0
10	20240802	204400	2691710	2665	2665	2665	2665	0
11	20240802	204300	2691710	2665	2665	2665	2665	0
12	20240802	204200	2691710	2665	2665	2665	2665	0
13	20240802	204100	2691710	2665	2665	2665	2665	0
14	20240802	204000	2691710	2665	2665	2665	2665	0
15	20240802	203900	2691710	2665	2665	2665	2665	0
16	20240802	203800	2691710	2665	2665	2665	2665	0
17	20240802	203700	2691710	2665	2665	2665	2665	0
18	20240802	203600	2691710	2665	2665	2665	2665	0
19	20240802	203500	2691710	2665	2665	2665	2665	0
20	20240802	203400	2691710	2665	2665	2665	2665	0
21	20240802	203300	2691710	2665	2665	2665	2665	0
22	20240802	203200	2691710	2665	2665	2665	2665	0
23	20240802	203100	2691710	2665	2665	2665	2665	0
24	20240802	203000	2691710	2665	2665	2665	2665	0
25	20240802	202900	2691710	2665	2665	2665	2665	0
26	20240802	202800	2691710	2665	2665	2665	2665	0
27	20240802	202700	2691710	2665	2665	2665	2665	0
28	20240802	202600	2691710	2665	2665	2665	2665	0
29	20240802	202500	2691710	2665	2665	2665	2665	0
30	20240802	202400	2691710	2665	2665	2665	2665	0
31	20240802	202300	2691710	2665	2665	2665	2665	0
32	20240802	202200	2691710	2665	2620	2665	2620	5
33	20240802	202100	2691710	2665	2665	2665	2665	0
34	20240802	202000	2691710	2665	2665	2665	2665	0
35	20240802	201900	2691710	2665	2665	2665	2665	0
36	20240802	201800	2691710	2665	2665	2665	2665	0
37	20240802	201700	2691710	2665	2665	2665	2665	0
38	20240802	201600	2691710	2665	2665	2665	2665	0
39	20240802	201500	2691710	2665	2665	2665	2665	0
40	20240802	201400	2691710	2665	2665	2665	2665	0
41	20240802	201300	2691710	2665	2665	2665	2665	0
42	20240802	201200	2691710	2665	2665	2665	2665	0
43	20240802	201100	2691710	2665	2665	2665	2665	0
44	20240802	201000	2691710	2665	2665	2665	2665	0
45	20240802	200900	2691710	2665	2665	2665	2665	0
46	20240802	200800	2691710	2665	2665	2665	2665	0
47	20240802	200700	2691710	2665	2665	2665	2665	0
48	20240802	200600	2691710	2665	2665	2665	2665	0
49	20240802	200500	2691710	2665	2665	2665	2665	0
50	20240802	200400	2691710	2665	2665	2665	2665	0
51	20240802	200300	2691710	2665	2665	2665	2665	0
52	20240802	200200	2691710	2665	2665	2665	2665	0
53	20240802	200100	2691710	2665	2665	2665	2665	0
54	20240802	200000	2691710	2665	2665	2665	2665	0
55	20240802	195900	2691710	2665	2665	2665	2665	0
56	20240802	195800	2691710	2665	2665	2665	2665	0
57	20240802	195700	2691710	2665	2665	2665	2665	0
58	20240802	195600	2691710	2665	2665	2665	2665	0
59	20240802	195500	2691710	2665	2665	2665	2665	0
60	20240802	195400	2691710	2665	2665	2665	2665	0
61	20240802	195300	2691710	2665	2665	2665	2665	0
62	20240802	195200	2691710	2665	2620	2665	2620	5
63	20240802	195100	2691710	2665	2665	2665	2665	0
64	20240802	195000	2691710	2665	2665	2665	2665	0
65	20240802	194900	2691710	2665	2665	2665	2665	0
66	20240802	194800	2691710	2665	2665	2665	2665	0
67	20240802	194700	2691710	2665	2665	2665	2665	0
68	20240802	194600	2691710	2665	2665	2665	2665	0
69	20240802	194500	2691710	2665	2665	2665	2665	0
70	20240802	194400	2691710	2665	2665	2665	2665	0
71	20240802	194300	2691710	2665	2665	2665	2665	0
72	20240802	194200	2691710	2665	2665	2665	2665	0
73	20240802	194100	2691710	2665	2665	2665	2665	0
74	20240802	194000	2691710	2665	2665	2665	2665	0
75	20240802	193900	2691710	2665	2665	2665	2665	0
76	20240802	193800	2691710	2665	2665	2665	2665	0
77	20240802	193700	2691710	2665	2665	2665	2665	0
78	20240802	193600	2691710	2665	2665	2665	2665	0
79	20240802	193500	2691710	2665	2665	2665	2665	0
80	20240802	193400	2691710	2665	2665	2665	2665	0
81	20240802	193300	2691710	2665	2665	2665	2665	0
82	20240802	193200	2691710	2665	2665	2665	2665	0
83	20240802	193100	2691710	2665	2665	2665	2665	0
84	20240802	193000	2691710	2665	2665	2665	2665	0
85	20240802	192900	2691710	2665	2665	2665	2665	0
86	20240802	192800	2691710	2665	2665	2665	2665	0
87	20240802	192700	2691710	2665	2665	2665	2665	0
88	20240802	192600	2691710	2665	2665	2665	2665	0
89	20240802	192500	2691710	2665	2665	2665	2665	0
90	20240802	192400	2691710	2665	2665	2665	2665	0
91	20240802	192300	2691710	2665	2665	2665	2665	0
92	20240802	192200	2691710	2665	2620	2665	2620	5
93	20240802	192100	2691710	2665	2665	2665	2665	0
94	20240802	192000	2691710	2665	2665	2665	2665	0
95	20240802	191900	2691710	2665	2665	2665	2665	0
96	20240802	191800	2691710	2665	2665	2665	2665	0
97	20240802	191700	2691710	2665	2665	2665	2665	0
98	20240802	191600	2691710	2665	2665	2665	2665	0
99	20240802	191500	2691710	2665	2665	2665	2665	0
100	20240802	191400	2691710	2665	2665	2665	2665	0
101	20240802	191300	2691710	2665	2665	2665	2665	0
102	20240802	191200	2691710	2665	2665	2665	2665	0
103	20240802	191100	2691710	2665	2665	2665	2665	0
104	20240802	191000	2691710	2665	2665	2665	2665	0
105	20240802	190900	2691710	2665	2665	2665	2665	0
106	20240802	190800	2691710	2665	2665	2665	2665	0
107	20240802	190700	2691710	2665	2665	2665	2665	0
108	20240802	190600	2691710	2665	2665	2665	2665	0
109	20240802	190500	2691710	2665	2665	2665	2665	0
110	20240802	190400	2691710	2665	2665	2665	2665	0
111	20240802	190300	2691710	2665	2665	2665	2665	0
112	20240802	190200	2691710	2665	2665	2665	2665	0
113	20240802	190100	2691710	2665	2665	2665	2665	0
114	20240802	190000	2691710	2665	2665	2665	2665	0
115	20240802	185900	2691710	2665	2665	2665	2665	0
116	20240802	185800	2691710	2665	2665	2665	2665	0
117	20240802	185700	2691710	2665	2665	2665	2665	0
118	20240802	185600	2691710	2665	2665	2665	2665	0
119	20240802	185500	2691710	2665	2665	2665	2665	0
120	20240802	185400	2691710	2665	2665	2665	2665	0
121	20240802	185300	2691710	2665	2665	2665	2665	0
122	20240802	185200	2691710	2665	2620	2665	2620	5
123	20240802	185100	2691710	2665	2665	2665	2665	0
124	20240802	185000	2691710	2665	2665	2665	2665	0
125	20240802	184900	2691710	2665	2665	2665	2665	0
126	20240802	184800	2691710	2665	2665	2665	2665	0
127	20240802	184700	2691710	2665	2665	2665	2665	0
128	20240802	184600	2691710	2665	2665	2665	2665	0
129	20240802	184500	2691710	2665	2665	2665	2665	0
130	20240802	184400	2691710	2665	2665	2665	2665	0
131	20240802	184300	2691710	2665	2665	2665	2665	0
132	20240802	184200	2691710	2665	2665	2665	2665	0
133	20240802	184100	2691710	2665	2665	2665	2665	0
134	20240802	184000	2691710	2665	2665	2665	2665	0
135	20240802	183900	2691710	2665	2665	2665	2665	0
136	20240802	183800	2691710	2665	2665	2665	2665	0
137	20240802	183700	2691710	2665	2665	2665	2665	0
138	20240802	183600	2691710	2665	2665	2665	2665	0
139	20240802	183500	2691710	2665	2665	2665	2665	0
140	20240802	183400	2691710	2665	2665	2665	2665	0
141	20240802	183300	2691710	2665	2665	2665	2665	0
142	20240802	183200	2691710	2665	2665	2665	2665	0
143	20240802	183100	2691710	2665	2665	2665	2665	0
144	20240802	183000	2691710	2665	2665	2665	2665	0
145	20240802	182900	2691710	2665	2665	2665	2665	0
146	20240802	182800	2691710	2665	2665	2665	2665	0
147	20240802	182700	2691710	2665	2665	2665	2665	0
148	20240802	182600	2691710	2665	2665	2665	2665	0
149	20240802	182500	2691710	2665	2665	2665	2665	0
150	20240802	182400	2691710	2665	2665	2665	2665	0
151	20240802	182300	2691710	2665	2665	2665	2665	0
152	20240802	182200	2691710	2665	2620	2665	2620	5
153	20240802	182100	2691710	2665	2665	2665	2665	0
154	20240802	182000	2691710	2665	2665	2665	2665	0
155	20240802	181900	2691710	2665	2665	2665	2665	0
156	20240802	181800	2691710	2665	2665	2665	2665	0
157	20240802	181700	2691710	2665	2665	2665	2665	0
158	20240802	181600	2691710	2665	2665	2665	2665	0
159	20240802	181500	2691710	2665	2665	2665	2665	0
160	20240802	181400	2691710	2665	2665	2665	2665	0
161	20240802	181300	2691710	2665	2665	2665	2665	0
162	20240802	181200	2691710	2665	2665	2665	2665	0
163	20240802	181100	2691710	2665	2665	2665	2665	0
164	20240802	181000	2691710	2665	2665	2665	2665	0
165	20240802	180900	2691710	2665	2665	2665	2665	0
166	20240802	180800	2691710	2665	2665	2665	2665	0
167	20240802	180700	2691710	2665	2665	2665	2665	0
168	20240802	180600	2691710	2665	2665	2665	2665	0
169	20240802	180500	2691710	2665	2665	2665	2665	0
170	20240802	180400	2691710	2665	2665	2665	2665	0
171	20240802	180300	2691710	2665	2665	2665	2665	0
172	20240802	180200	2691710	2665	2665	2665	2665	0
173	20240802	180100	2691710	2665	2665	2665	2665	0
174	20240802	180000	2691710	2665	2665	2665	2665	0
175	20240802	175900	2691710	2665	2665	2665	2665	0
176	20240802	175800	2691710	2665	2665	2665	2665	0
177	20240802	175700	2691710	2665	2665	2665	2665	0
178	20240802	175600	2691710	2665	2665	2665	2665	0
179	20240802	175500	2691710	2665	2665	2665	2665	0
180	20240802	175400	2691710	2665	2665	2665	2665	0
181	20240802	175300	2691710	2665	2665	2665	2665	0
182	20240802	175200	2691710	2665	2620	2665	2620	5
183	20240802	175100	2691710	2665	2665	2665	2665	0
184	20240802	175000	2691710	2665	2665	2665	2665	0
185	20240802	174900	2691710	2665	2665	2665	2665	0
186	20240802	174800	2691710	2665	2665	2665	2665	0
187	20240802	174700	2691710	2665	2665	2665	2665	0
188	20240802	174600	2691710	2665	2665	2665	2665	0
189	20240802	174500	2691710	2665	2665	2665	2665	0
190	20240802	174400	2691710	2665	2665	2665	2665	0
191	20240802	174300	2691710	2665	2665	2665	2665	0
192	20240802	174200	2691710	2665	2665	2665	2665	0
193	20240802	174100	2691710	2665	2665	2665	2665	0
194	20240802	174000	2691710	2665	2665	2665	2665	0
195	20240802	173900	2691710	2665	2665	2665	2665	0
196	20240802	173800	2691710	2665	2665	2665	2665	0
197	20240802	173700	2691710	2665	2665	2665	2665	0
198	20240802	173600	2691710	2665	2665	2665	2665	0
199	20240802	173500	2691710	2665	2665	2665	2665	0
200	20240802	173400	2691710	2665	2665	2665	2665	0
201	20240802	173300	2691710	2665	2665	2665	2665	0
202	20240802	173200	2691710	2665	2665	2665	2665	0
203	20240802	173100	2691710	2665	2665	2665	2665	0
204	20240802	173000	2691710	2665	2665	2665	2665	0
205	20240802	172900	2691710	2665	2665	2665	2665	0
206	20240802	172800	2691710	2665	2665	2665	2665	0
207	20240802	172700	2691710	2665	2665	2665	2665	0
208	20240802	172600	2691710	2665	2665	2665	2665	0
209	20240802	172500	2691710	2665	2665	2665	2665	0
210	20240802	172400	2691710	2665	2665	2665	2665	0
211	20240802	172300	2691710	2665	2665	2665	2665	0
212	20240802	172200	2691710	2665	2620	2665	2620	5
213	20240802	172100	2691710	2665	2665	2665	2665	0
214	20240802	172000	2691710	2665	2665	2665	2665	0
215	20240802	171900	2691710	2665	2665	2665	2665	0
216	20240802	171800	2691710	2665	2665	2665	2665	0
217	20240802	171700	2691710	2665	2665	2665	2665	0
218	20240802	171600	2691710	2665	2665	2665	2665	0
219	20240802	171500	2691710	2665	2665	2665	2665	0
220	20240802	171400	2691710	2665	2665	2665	2665	0
221	20240802	171300	2691710	2665	2665	2665	2665	0
222	20240802	171200	2691710	2665	2665	2665	2665	0
223	20240802	171100	2691710	2665	2665	2665	2665	0
224	20240802	171000	2691710	2665	2665	2665	2665	0
225	20240802	170900	2691710	2665	2665	2665	2665	0
226	20240802	170800	2691710	2665	2665	2665	2665	0
227	20240802	170700	2691710	2665	2665	2665	2665	0
228	20240802	170600	2691710	2665	2665	2665	2665	0
229	20240802	170500	2691710	2665	2665	2665	2665	0
230	20240802	170400	2691710	2665	2665	2665	2665	0
231	20240802	170300	2691710	2665	2665	2665	2665	0
232	20240802	170200	2691710	2665	2665	2665	2665	0
233	20240802	170100	2691710	2665	2665	2665	2665	0
234	20240802	170000	2691710	2665	2665	2665	2665	0
235	20240802	165900	2691710	2665	2665	2665	2665	0
236	20240802	165800	2691710	2665	2665	2665	2665	0
237	20240802	165700	2691710	2665	2665	2665	2665	0
238	20240802	165600	2691710	2665	2665	2665	2665	0
239	20240802	165500	2691710	2665	2665	2665	2665	0
240	20240802	165400	2691710	2665	2665	2665	2665	0
241	20240802	165300	2691710	2665	2665	2665	2665	0
242	20240802	165200	2691710	2665	2620	2665	2620	5
243	20240802	165100	2691710	2665	2665	2665	2665	0
244	20240802	165000	2691710	2665	2665	2665	2665	0
245	20240802	164900	2691710	2665	2665	2665	2665	0
246	20240802	164800	2691710	2665	2665	2665	2665	0
247	20240802	164700	2691710	2665	2665	2665	2665	0
248	20240802	164600	2691710	2665	2665	2665	2665	0
249	20240802	164500	2691710	2665	2665	2665	2665	0
250	20240802	164400	2691710	2665	2665	2665	2665	0
251	20240802	164300	2691710	2665	2665	2665	2665	0
252	20240802	164200	2691710	2665	2665	2665	2665	0
253	20240802	164100	2691710	2665	2665	2665	2665	0
254	20240802	164000	2691710	2665	2665	2665	2665	0
255	20240802	163900	2691710	2665	2665	2665	2665	0
256	20240802	163800	2691710	2665	2665	2665	2665	0
257	20240802	163700	2691710	2665	2665	2665	2665	0
258	20240802	163600	2691710	2665	2665	2665	2665	0
259	20240802	163500	2691710	2665	2665	2665	2665	0
260	20240802	163400	2691710	2665	2665	2665	2665	0
261	20240802	163300	2691710	2665	2665	2665	2665	0
262	20240802	163200	2691710	2665	2665	2665	2665	0
263	20240802	163100	2691710	2665	2665	2665	2665	0
264	20240802	163000	2691710	2665	2665	2665	2665	0
265	20240802	162900	2691710	2665	2665	2665	2665	0
266	20240802	162800	2691710	2665	2665	2665	2665	0
267	20240802	162700	2691710	2665	2665	2665	2665	0
268	20240802	162600	2691710	2665	2665	2665	2665	0
269	20240802	162500	2691710	2665	2665	2665	2665	0
270	20240802	162400	2691710	2665	2665	2665	2665	0
271	20240802	162300	2691710	2665	2665	2665	2665	0
272	20240802	162200	2691710	2665	2620	2665	2620	5
273	20240802	162100	2691710	2665	2665	2665	2665	0
274	20240802	162000	2691710	2665	2665	2665	2665	0
275	20240802	161900	2691710	2665	2665	2665	2665	0
276	20240802	161800	2691710	2665	2665	2665	2665	0
277	20240802	161700	2691710	2665	2665	2665	2665	0
278	20240802	161600	2691710	2665	2665	2665	2665	0
279	20240802	161500	2691710	2665	2665	2665	2665	0
280	20240802	161400	2691710	2665	2665	2665	2665	0
281	20240802	161300	2691710	2665	2665	2665	2665	0
282	20240802	161200	2691710	2665	2665	2665	2665	0
283	20240802	161100	2691710	2665	2665	2665	2665	0
284	20240802	161000	2691710	2665	2665	2665	2665	0
285	20240802	160900	2691710	2665	2665	2665	2665	0
286	20240802	160800	2691710	2665	2665	2665	2665	0
287	20240802	160700	2691710	2665	2665	2665	2665	0
288	20240802	160600	2691710	2665	2665	2665	2665	0
289	20240802	160500	2691710	2665	2665	2665	2665	0
290	20240802	160400	2691710	2665	2665	2665	2665	0
291	20240802	160300	2691710	2665	2665	2665	2665	0
292	20240802	160200	2691710	2665	2665	2665	2665	0
293	20240802	160100	2691710	2665	2665	2665	2665	0
294	20240802	160000	2691710	2665	2665	2665	2665	0
295	20240802	155900	2691710	2665	2665	2665	2665	0
296	20240802	155800	2691710	2665	2665	2665	2665	0
297	20240802	155700	2691710	2665	2665	2665	2665	0
298	20240802	155600	2691710	2665	2665	2665	2665	0
299	20240802	155500	2691710	2665	2665	2665	2665	0
300	20240802	155400	2691710	2665	2665	2665	2665	0
301	20240802	155300	2691710	2665	2665	2665	2665	0
302	20240802	155200	2691710	2665	2620	2665	2620	5
303	20240802	155100	2691710	2665	2665	2665	2665	0
304	20240802	155000	2691710	2665	2665	2665	2665	0
305	20240802	154900	2691710	2665	2665	2665	2665	0
306	20240802	154800	2691710	2665	2665	2665	2665	0
307	20240802	154700	2691710	2665	2665	2665	2665	0
308	20240802	154600	2691710	2665	2665	2665	2665	0
309	20240802	154500	2691710	2665	2665	2665	2665	0
310	20240802	154400	2691710	2665	2665	2665	2665	0
311	20240802	154300	2691710	2665	2665	2665	2665	0
312	20240802	154200	2691710	2665	2665	2665	2665	0
313	20240802	154100	2691710	2665	2665	2665	2665	0
314	20240802	154000	2691710	2665	2665	2665	2665	0
315	20240802	153900	2691710	2665	2665	2665	2665	0
316	20240802	153800	2691710	2665	2665	2665	2665	0
317	20240802	153700	2691710	2665	2665	2665	2665	0
318	20240802	153600	2691710	2665	2665	2665	2665	0
319	20240802	153500	2691710	2665	2665	2665	2665	0
320	20240802	153400	2691710	2665	2665	2665	2665	0
321	20240802	153300	2691710	2665	2665	2665	2665	0
322	20240802	153200	2691710	2665	2665	2665	2665	0
323	20240802	153100	2691710	2665	2665	2665	2665	0
324	20240802	153000	2691710	2665	2665	2665	2665	0
325	20240802	152900	2691710	2665	2665	2665	2665	0
326	20240802	152800	2691710	2665	2665	2665	2665	0
327	20240802	152700	2691710	2665	2665	2665	2665	0
328	20240802	152600	2691710	2665	2665	2665	2665	0
329	20240802	152500	2691710	2665	2665	2665	2665	0
330	20240802	152400	2691710	2665	2665	2665	2665	0
331	20240802	152300	2691710	2665	2665	2665	2665	0
332	20240802	152200	2691710	2665	2665	2665	2665	0
333	20240802	152100	2691710	2665	2665	2665	2665	0
334	20240802	152000	2691710	2665	2665	2665	2665	0
335	20240802	151900	2691710	2665	2665	2665	2665	0
336	20240802	151800	2691710	2665	2665	2665	2665	0
337	20240802	151700	2691710	2665	2665	2665	2665	0
338	20240802	151600	2691710	2665	2665	2665	2665	0
339	20240802	151500	2691710	2665	2665	2665	2665	0
340	20240802	151400	2691710	2665	2665	2665	2665	0
341	20240802	151300	2691710	2665	2665	2665	2665	0
342	20240802	151200	2691710	2665	2665	2665	2665	0
343	20240802	151100	2691710	2665	2665	2665	2665	0
344	20240802	151000	2691710	2665	2665	2665	2665	0
345	20240802	150900	2691710	2665	2665	2665	2665	0
346	20240802	150800	2691710	2665	2665	2665	2665	0
347	20240802	150700	2691710	2665	2665	2665	2665	0
348	20240802	150600	2691710	2665	2665	2665	2665	0
349	20240802	150500	2691710	2665	2665	2665	2665	0
350	20240802	150400	2691710	2665	2665	2665	2665	0
351	20240802	150300	2691710	2665	2665	2665	2665	0
352	20240802	150200	2691710	2665	2665	2665	2665	0
353	20240802	150100	2691710	2665	2665	2665	2665	0
354	20240802	150000	2691710	2665	2665	2665	2665	0
355	20240802	145900	2691710	2665	2665	2665	2665	0
356	20240802	145800	2691710	2665	2665	2665	2665	0
357	20240802	145700	2691710	2665	2665	2665	2665	0
358	20240802	145600	2691710	2665	2665	2665	2665	0
359	20240802	145500	2691710	2665	2665	2665	2665	0
360	20240802	145400	2691710	2665	2665	2665	2665	0
361	20240802	145300	2691710	2665	2665	2665	2665	0
362	20240802	145200	2691710	2665	2665	2665	2665	0
363	20240802	145100	2691710	2665	2665	2665	2665	0
364	20240802	145000	2691710	2665	2665	2665	2665	0
365	20240802	144900	2691710	2665	2665	2665	2665	0
366	20240802	144800	2691710	2665	2665	2665	2665	0
367	20240802	144700	2691710	2665	2665	2665	2665	0
368	20240802	144600	2691710	2665	2665	2665	2665	0
369	20240802	144500	2691710	2665	2665	2665	2665	0
370	20240802	144400	2691710	2665	2665	2665	2665	0
371	20240802	144300	2691710	2665	2665	2665	2665	0
372	20240802	144200	2691710	2665	2665	2665	2665	0
373	20240802	144100	2691710	2665	2665	2665	2665	0
374	20240802	144000	2691710	2665	2665	2665	2665	0
375	20240802	143900	2691710	2665	2665	2665	2665	0
376	20240802	143800	2691710	2665	2665	2665	2665	0
377	20240802	143700	2691710	2665	2665	2665	2665	0
378	20240802	143600	2691710	2665	2665	2665	2665	0
379	20240802	143500	2691710	2665	2665	2665	2665	0
380	20240802	143400	2691710	2665	2665	2665	2665	0
381	20240802	143300	2691710	2665	2665	2665	2665	0
382	20240802	143200	2691710	2665	2665	2665	2665	0
383	20240802	143100	2691710	2665	2665	2665	2665	0
384	20240802	143000	2691710	2665	2665	2665	2665	0
385	20240802	142900	2691710	2665	2665	2665	2665	0
386	20240802	142800	2691710	2665	2665	2665	2665	0
387	20240802	142700	2691710	2665	2665	2665	2665	0
388	20240802	142600	2691710	2665	2665	2665	2665	0
389	20240802	142500	2691710	2665	2665	2665	2665	0
390	20240802	142400	2691710	2665	2665	2665	2665	0
391	20240802	142300	2691710	2665	2665	2665	2665	0
392	20240802	142200	2691710	2665	2665	2665	2665	0
393	20240802	142100	2691710	2665	2665	2665	2665	0
394	20240802	142000	2691710	2665	2665	2665	2665	0
395	20240802	141900	2691710	2665	2665	2665	2665	0
396	20240802	141800	2691710	2665	2665	2665	2665	0
397	20240802	141700	2691710	2665	2665	2665	2665	0
398	20240802	141600	2691710	2665	2665	2665	2665	0
399	20240802	141500	2691710	2665	2665	2665	2665	0
400	20240802	141400	2691710	2665	2665	2665	2665	0
401	20240802	141300	2691710	2665	2665	2665	2665	0
402	20240802	141200	2691710	2665	2665	2665	2665	0
403	20240802	141100	2691710	2665	2665	2665	2665	0
404	20240802	141000	2691710	2665	2665	2665	2665	0
405	20240802	140900	2691710	2665	2665	2665	2665	0
406	20240802	140800	2691710	2665	2665	2665	2665	0
407	20240802	140700	2691710	2665	2665	2665	2665	0
408	20240802	140600	2691710	2665	2665	2665	2665	0
409	20240802	140500	2691710	2665	2665	2665	2665	0
410	20240802	140400	2691710	2665	2665	2665	2665	0
411	20240802	140300	2691710	2665	2665	2665	2665	0
412	20240802	140200	2691710	2665	2665	2665	2665	0
413	20240802	140100	2691710	2665	2665	2665	2665	0
414	20240802	140000	2691710	2665	2665	2665	2665	0
415	20240802	135900	2691710	2665	2665	2665	2665	0
416	20240802	135800	2691710	2665	2665	2665	2665	0
417	20240802	135700	2691710	2665	2665	2665	2665	0
418	20240802	135600	2691710	2665	2665	2665	2665	0
419	20240802	135500	2691710	2665	2665	2665	2665	0
420	20240802	135400	2691710	2665	2665	2665	2665	0
421	20240802	135300	2691710	2665	2665	2665	2665	0
422	20240802	135200	2691710	2665	2665	2665	2665	0
423	20240802	135100	2691710	2665	2665	2665	2665	0
424	20240802	135000	2691710	2665	2665	2665	2665	0
425	20240802	134900	2691710	2665	2665	2665	2665	0
426	20240802	134800	2691710	2665	2665	2665	2665	0
427	20240802	134700	2691710	2665	2665	2665	2665	0
428	20240802	134600	2691710	2665	2665	2665	2665	0
429	20240802	134500	2691710	2665	2665	2665	2665	0
430	20240802	134400	2691710	2665	2665	2665	2665	0
431	20240802	134300	2691710	2665	2665	2665	2665	0
432	20240802	134200	2691710	2665	2665	2665	2665	0
433	20240802	134100	2691710	2665	2665	2665	2665	0
434	20240802	134000	2691710	2665	2665	2665	2665	0
435	20240802	133900	2691710	2665	2665	2665	2665	0
436	20240802	133800	2691710	2665	2665	2665	2665	0
437	20240802	133700	2691710	2665	2665	2665	2665	0
438	20240802	133600	2691710	2665	2665	2665	2665	0
439	20240802	133500	2691710	2665	2665	2665	2665	0
440	20240802	133400	2691710	2665	2665	2665	2665	0
441	20240802	133300	2691710	2665	2665	2665	2665	0
442	20240802	133200	2691710	2665	2665	2665	2665	0
443	20240802	133100	2691710	2665	2665	2665	2665	0
444	20240802	133000	2691710	2665	2665	2665	2665	0
445	20240802	132900	2691710	2665	2665	2665	2665	0
446	20240802	132800	2691710	2665	2665	2665	2665	0
447	20240802	132700	2691710	2665	2665	2665	2665	0
448	20240802	132600	2691710	2665	2665	2665	2665	0
449	20240802	132500	2691710	2665	2665	2665	2665	0
450	20240802	132400	2691710	2665	2665	2665	2665	0
451	20240802	132300	2691710	2665	2665	2665	2665	0
452	20240802	132200	2691710	2665	2665	2665	2665	0
453	20240802	132100	2691710	2665	2665	2665	2665	0
454	20240802	132000	2691710	2665	2665	2665	2665	0
455	20240802	131900	2691710	2665	2665	2665	2665	0
456	20240802	131800	2691710	2665	2665	2665	2665	0
457	20240802	131700	2691710	2665	2665	2665	2665	0
458	20240802	131600	2691710	2665	2665	2665	2665	0
459	20240802	131500	2691710	2665	2665	2665	2665	0
460	20240802	131400	2691710	2665	2665	2665	2665	0
461	20240802	131300	2691710	2665	2665	2665	2665	0
462	20240802	131200	2691710	2665	2665	2665	2665	0
463	20240802	131100	2691710	2665	2665	2665	2665	0
464	20240802	131000	2691710	2665	2665	2665	2665	0
465	20240802	130900	2691710	2665	2665	2665	2665	0
466	20240802	130800	2691710	2665	2665	2665	2665	0
467	20240802	130700	2691710	2665	2665	2665	2665	0
468	20240802	130600	2691710	2665	2665	2665	2665	0
469	20240802	130500	2691710	2665	2665	2665	2665	0
470	20240802	130400	2691710	2665	2665	2665	2665	0
471	20240802	130300	2691710	2665	2665	2665	2665	0
472	20240802	130200	2691710	2665	2665	2665	2665	0
473	20240802	130100	2691710	2665	2665	2665	2665	0
474	20240802	130000	2691710	2665	2665	2665	2665	0
475	20240802	125900	2691710	2665	2665	2665	2665	0
476	20240802	125800	2691710	2665	2665	2665	2665	0
477	20240802	125700	2691710	2665	2620	2665	2620	5
478	20240802	125600	2678565	2620	2620	2620	2620	396
479	20240802	125500	1641045	2605	2605	2605	2605	0
480	20240802	125400	1641045	2605	2605	2605	2605	0
481	20240802	125300	1641045	2605	2605	2605	2605	604
482	20240802	125200	67625	2605	2605	2605	2605	0
483	20240802	125100	67625	2605	2605	2605	2605	0
484	20240802	125000	67625	2605	2605	2605	2605	0
485	20240802	124900	67625	2605	2605	2605	2605	0
486	20240802	124800	67625	2605	2605	2605	2605	0
487	20240802	124700	67625	2605	2605	2605	2605	0
488	20240802	124600	67625	2605	2605	2605	2605	0
489	20240802	124500	67625	2605	2605	2605	2605	0
490	20240802	124400	67625	2605	2605	2605	2605	0
491	20240802	124300	67625	2605	2605	2605	2605	0
492	20240802	124200	67625	2605	2605	2605	2605	0
493	20240802	124100	67625	2605	2605	2605	2605	0
494	20240802	124000	67625	2605	2605	2605	2605	0
495	20240802	123900	67625	2605	2605	2605	2605	0
496	20240802	123800	67625	2605	2605	2605	2605	0
497	20240802	123700	67625	2605	2605	2605	2605	0
498	20240802	123600	67625	2605	2605	2605	2605	0
499	20240802	123500	67625	2605	2605	2605	2605	0
500	20240802	123400	67625	2605	2605	2605	2605	0
501	20240802	123300	67625	2605	2605	2605	2605	0
502	20240802	123200	67625	2605	2605	2605	2605	0
503	20240802	123100	67625	2605	2605	2605	2605	24
504	20240802	123000	5105	2605	2605	2605	2605	0
505	20240802	122900	5105	2605	2605	2605	2605	0
506	20240802	122800	5105	2605	2605	2605	2605	0
507	20240802	122700	5105	2605	2605	2605	2605	0
508	20240802	122600	5105	2605	2605	2605	2605	0
509	20240802	122500	5105	2605	2605	2605	2605	0
510	20240802	122400	5105	2605	2605	2605	2605	0
511	20240802	122300	5105	2605	2605	2605	2605	0
512	20240802	122200	5105	2605	2605	2605	2605	0
513	20240802	122100	5105	2605	2605	2605	2605	0
514	20240802	122000	5105	2605	2605	2605	2605	0
515	20240802	121900	5105	2605	2605	2605	2605	0
516	20240802	121800	5105	2605	2605	2605	2605	0
517	20240802	121700	5105	2605	2605	2605	2605	0
518	20240802	121600	5105	2605	2605	2605	2605	0
519	20240802	121500	5105	2605	2605	2605	2605	0
520	20240802	121400	5105	2605	2605	2605	2605	0
521	20240802	121300	5105	2605	2605	2605	2605	0
522	20240802	121200	5105	2605	2605	2605	2605	0
523	20240802	121100	5105	2605	2605	2605	2605	0
524	20240802	121000	5105	2605	2605	2605	2605	0
525	20240802	120900	5105	2605	2605	2605	2605	0
526	20240802	120800	5105	2605	2605	2605	2605	0
527	20240802	120700	5105	2605	2605	2605	2605	0
528	20240802	120600	5105	2605	2605	2605	2605	1
529	20240802	120500	2500	2500	2500	2500	2500	0
530	20240802	120400	2500	2500	2500	2500	2500	0
531	20240802	120300	2500	2500	2500	2500	2500	0
532	20240802	120200	2500	2500	2500	2500	2500	0
533	20240802	120100	2500	2500	2500	2500	2500	0
534	20240802	120000	2500	2500	2500	2500	2500	0
535	20240802	115900	2500	2500	2500	2500	2500	0
536	20240802	115800	2500	2500	2500	2500	2500	0
537	20240802	115700	2500	2500	2500	2500	2500	0
538	20240802	115600	2500	2500	2500	2500	2500	0
539	20240802	115500	2500	2500	2500	2500	2500	0
540	20240802	115400	2500	2500	2500	2500	2500	0
541	20240802	115300	2500	2500	2500	2500	2500	0
542	20240802	115200	2500	2500	2500	2500	2500	0
543	20240802	115100	2500	2500	2500	2500	2500	0
544	20240802	115000	2500	2500	2500	2500	2500	0
545	20240802	114900	2500	2500	2500	2500	2500	0
546	20240802	114800	2500	2500	2500	2500	2500	0
547	20240802	114700	2500	2500	2500	2500	2500	0
548	20240802	114600	2500	2500	2500	2500	2500	0
549	20240802	114500	2500	2500	2500	2500	2500	0
550	20240802	114400	2500	2500	2500	2500	2500	0
551	20240802	114300	2500	2500	2500	2500	2500	0
552	20240802	114200	2500	2500	2500	2500	2500	0
553	20240802	114100	2500	2500	2500	2500	2500	0
554	20240802	114000	2500	2500	2500	2500	2500	0
555	20240802	113900	2500	2500	2500	2500	2500	0
556	20240802	113800	2500	2500	2500	2500	2500	0
557	20240802	113700	2500	2500	2500	2500	2500	0
558	20240802	113600	2500	2500	2500	2500	2500	0
559	20240802	113500	2500	2500	2500	2500	2500	0
560	20240802	113400	2500	2500	2500	2500	2500	0
561	20240802	113300	2500	2500	2500	2500	2500	0
562	20240802	113200	2500	2500	2500	2500	2500	0
563	20240802	113100	2500	2500	2500	2500	2500	1
564	20240802	113000	0	2670	2670	2670	2670	0
565	20240802	112900	0	2670	2670	2670	2670	0
566	20240802	112800	0	2670	2670	2670	2670	0
567	20240802	112700	0	2670	2670	2670	2670	0
568	20240802	112600	0	2670	2670	2670	2670	0
569	20240802	112500	0	2670	2670	2670	2670	0
570	20240802	112400	0	2670	2670	2670	2670	0
571	20240802	112300	0	2670	2670	2670	2670	0
572	20240802	112200	0	2670	2670	2670	2670	0
573	20240802	112100	0	2670	2670	2670	2670	0
574	20240802	112000	0	2670	2670	2670	2670	0
575	20240802	111900	0	2670	2670	2670	2670	0
576	20240802	111800	0	2670	2670	2670	2670	0
577	20240802	111700	0	2670	2670	2670	2670	0
578	20240802	111600	0	2670	2670	2670	2670	0
579	20240802	111500	0	2670	2670	2670	2670	0
580	20240802	111400	0	2670	2670	2670	2670	0
581	20240802	111300	0	2670	2670	2670	2670	0
582	20240802	111200	0	2670	2670	2670	2670	0
583	20240802	111100	0	2670	2670	2670	2670	0
584	20240802	111000	0	2670	2670	2670	2670	0
585	20240802	110900	0	2670	2670	2670	2670	0
586	20240802	110800	0	2670	2670	2670	2670	0
587	20240802	110700	0	2670	2670	2670	2670	0
588	20240802	110600	0	2670	2670	2670	2670	0
589	20240802	110500	0	2670	2670	2670	2670	0
590	20240802	110400	0	2670	2670	2670	2670	0
591	20240802	110300	0	2670	2670	2670	2670	0
592	20240802	110200	0	2670	2670	2670	2670	0
593	20240802	110100	0	2670	2670	2670	2670	0
594	20240802	110000	0	2670	2670	2670	2670	0
595	20240802	105900	0	2670	2670	2670	2670	0
596	20240802	105800	0	2670	2670	2670	2670	0
597	20240802	105700	0	2670	2670	2670	2670	0
598	20240802	105600	0	2670	2670	2670	2670	0
599	20240802	105500	0	2670	2670	2670	2670	0
600	20240802	105400	0	2670	2670	2670	2670	0
601	20240802	105300	0	2670	2670	2670	2670	0
602	20240802	105200	0	2670	2670	2670	2670	0
603	20240802	105100	0	2670	2670	2670	2670	0
604	20240802	105000	0	2670	2670	2670	2670	0
605	20240802	104900	0	2670	2670	2670	2670	0
606	20240802	104800	0	2670	2670	2670	2670	0
607	20240802	104700	0	2670	2670	2670	2670	0
608	20240802	104600	0	2670	2670	2670	2670	0
609	20240802	104500	0	2670	2670	2670	2670	0
610	20240802	104400	0	2670	2670	2670	2670	0
611	20240802	104300	0	2670	2670	2670	2670	0
612	20240802	104200	0	2670	2670	2670	2670	0
613	20240802	104100	0	2670	2670	2670	2670	0
614	20240802	104000	0	2670	2670	2670	2670	0
615	20240802	103900	0	2670	2670	2670	2670	0
616	20240802	103800	0	2670	2670	2670	2670	0
617	20240802	103700	0	2670	2670	2670	2670	0
618	20240802	103600	0	2670	2670	2670	2670	0
619	20240802	103500	0	2670	2670	2670	2670	0
620	20240802	103400	0	2670	2670	2670	2670	0
621	20240802	103300	0	2670	2670	2670	2670	0
622	20240802	103200	0	2670	2670	2670	2670	0
623	20240802	103100	0	2670	2670	2670	2670	0
624	20240802	103000	0	2670	2670	2670	2670	0
625	20240802	102900	0	2670	2670	2670	2670	0
626	20240802	102800	0	2670	2670	2670	2670	0
627	20240802	102700	0	2670	2670	2670	2670	0
628	20240802	102600	0	2670	2670	2670	2670	0
629	20240802	102500	0	2670	2670	2670	2670	0
630	20240802	102400	0	2670	2670	2670	2670	0
631	20240802	102300	0	2670	2670	2670	2670	0
632	20240802	102200	0	2670	2670	2670	2670	0
633	20240802	102100	0	2670	2670	2670	2670	0
634	20240802	102000	0	2670	2670	2670	2670	0
635	20240802	101900	0	2670	2670	2670	2670	0
636	20240802	101800	0	2670	2670	2670	2670	0
637	20240802	101700	0	2670	2670	2670	2670	0
638	20240802	101600	0	2670	2670	2670	2670	0
639	20240802	101500	0	2670	2670	2670	2670	0
640	20240802	101400	0	2670	2670	2670	2670	0
641	20240802	101300	0	2670	2670	2670	2670	0
642	20240802	101200	0	2670	2670	2670	2670	0
643	20240802	101100	0	2670	2670	2670	2670	0
644	20240802	101000	0	2670	2670	2670	2670	0
645	20240802	100900	0	2670	2670	2670	2670	0
646	20240802	100800	0	2670	2670	2670	2670	0
647	20240802	100700	0	2670	2670	2670	2670	0
648	20240802	100600	0	2670	2670	2670	2670	0
649	20240802	100500	0	2670	2670	2670	2670	0
650	20240802	100400	0	2670	2670	2670	2670	0
651	20240802	100300	0	2670	2670	2670	2670	0
652	20240802	100200	0	2670	2670	2670	2670	0
653	20240802	100100	0	2670	2670	2670	2670	0
654	20240802	100000	0	2670	2670	2670	2670	0
655	20240802	095900	0	2670	2670	2670	2670	0
656	20240802	095800	0	2670	2670	2670	2670	0
657	20240802	095700	0	2670	2670	2670	2670	0
658	20240802	095600	0	2670	2670	2670	2670	0
659	20240802	095500	0	2670	2670	2670	2670	0
660	20240802	095400	0	2670	2670	2670	2670	0
661	20240802	095300	0	2670	2670	2670	2670	0
662	20240802	095200	0	2670	2670	2670	2670	0
663	20240802	095100	0	2670	2670	2670	2670	0
664	20240802	095000	0	2670	2670	2670	2670	0
665	20240802	094900	0	2670	2670	2670	2670	0
666	20240802	094800	0	2670	2670	2670	2670	0
667	20240802	094700	0	2670	2670	2670	2670	0
668	20240802	094600	0	2670	2670	2670	2670	0
669	20240802	094500	0	2670	2670	2670	2670	0
670	20240802	094400	0	2670	2670	2670	2670	0
671	20240802	094300	0	2670	2670	2670	2670	0
672	20240802	094200	0	2670	2670	2670	2670	0
673	20240802	094100	0	2670	2670	2670	2670	0
674	20240802	094000	0	2670	2670	2670	2670	0
675	20240802	093900	0	2670	2670	2670	2670	0
676	20240802	093800	0	2670	2670	2670	2670	0
677	20240802	093700	0	2670	2670	2670	2670	0
678	20240802	093600	0	2670	2670	2670	2670	0
679	20240802	093500	0	2670	2670	2670	2670	0
680	20240802	093400	0	2670	2670	2670	2670	0
681	20240802	093300	0	2670	2670	2670	2670	0
682	20240802	093200	0	2670	2670	2670	2670	0
683	20240802	093100	0	2670	2670	2670	2670	0
684	20240802	093000	0	2670	2670	2670	2670	0
685	20240802	092900	0	2670	2670	2670	2670	0
686	20240802	092800	0	2670	2670	2670	2670	0
687	20240802	092700	0	2670	2670	2670	2670	0
688	20240802	092600	0	2670	2670	2670	2670	0
689	20240802	092500	0	2670	2670	2670	2670	0
690	20240802	092400	0	2670	2670	2670	2670	0
691	20240802	092300	0	2670	2670	2670	2670	0
692	20240802	092200	0	2670	2670	2670	2670	0
693	20240802	092100	0	2670	2670	2670	2670	0
694	20240802	092000	0	2670	2670	2670	2670	0
695	20240802	091900	0	2670	2670	2670	2670	0
696	20240802	091800	0	2670	2670	2670	2670	0
697	20240802	091700	0	2670	2670	2670	2670	0
698	20240802	091600	0	2670	2670	2670	2670	0
699	20240802	091500	0	2670	2670	2670	2670	0
700	20240802	091400	0	2670	2670	2670	2670	0
701	20240802	091300	0	2670	2670	2670	2670	0
702	20240802	091200	0	2670	2670	2670	2670	0
703	20240802	091100	0	2670	2670	2670	2670	0
704	20240802	091000	0	2670	2670	2670	2670	0
705	20240802	090900	0	2670	2670	2670	2670	0
706	20240802	090800	0	2670	2670	2670	2670	0
707	20240802	090700	0	2670	2670	2670	2670	0
708	20240802	090600	0	2670	2670	2670	2670	0
709	20240802	090500	0	2670	2670	2670	2670	0
710	20240802	090400	0	2670	2670	2670	2670	0
711	20240802	090300	0	2670	2670	2670	2670	0
712	20240802	090200	0	2670	2670	2670	2670	0
713	20240802	090100	0	2670	2670	2670	2670	0
714	20240802	090000	0	2670	2670	2670	2670	0