KissMeData/388610/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212000	6723600	16010	16010	16010	16010	1
3	20240822	211900	6723600	16010	16010	16010	16010	0
4	20240822	211800	6723600	16010	16010	16010	16010	0
5	20240822	211700	6723600	16010	16010	16010	16010	0
6	20240822	211600	6723600	16010	16010	16010	16010	0
7	20240822	211500	6723600	16010	16010	16010	16010	0
8	20240822	211400	6723600	16010	16010	16010	16010	0
9	20240822	211300	6723600	16010	16010	16010	16010	0
10	20240822	211200	6723600	16010	16010	16010	16010	0
11	20240822	211100	6723600	16010	16010	16010	16010	0
12	20240822	211000	6723600	16010	16010	16010	16010	0
13	20240822	210900	6723600	16010	16010	16010	16010	0
14	20240822	210800	6723600	16010	16010	16010	16010	0
15	20240822	210700	6723600	16010	16010	16010	16010	0
16	20240822	210600	6723600	16010	16010	16010	16010	0
17	20240822	210500	6723600	16010	16010	16010	16010	0
18	20240822	210400	6723600	16010	16010	16010	16010	0
19	20240822	210300	6723600	16010	16010	16010	16010	0
20	20240822	210200	6723600	16010	16010	16010	16010	0
21	20240822	210100	6723600	16010	16010	16010	16010	0
22	20240822	210000	6723600	16010	16010	16010	16010	0
23	20240822	205900	6723600	16010	16010	16010	16010	0
24	20240822	205800	6723600	16010	16010	16010	16010	0
25	20240822	205700	6723600	16010	16010	16010	16010	0
26	20240822	205600	6723600	16010	16010	16010	16010	0
27	20240822	205500	6723600	16010	16010	16010	16010	0
28	20240822	205400	6723600	16010	16010	16010	16010	0
29	20240822	205300	6723600	16010	16010	16010	16010	0
30	20240822	205200	6723600	16010	16010	16010	16010	0
31	20240822	205100	6723600	16010	16010	16010	16010	0
32	20240822	205000	6723600	16010	16010	16010	16010	1
33	20240822	204900	6723600	16010	16010	16010	16010	0
34	20240822	204800	6723600	16010	16010	16010	16010	0
35	20240822	204700	6723600	16010	16010	16010	16010	0
36	20240822	204600	6723600	16010	16010	16010	16010	0
37	20240822	204500	6723600	16010	16010	16010	16010	0
38	20240822	204400	6723600	16010	16010	16010	16010	0
39	20240822	204300	6723600	16010	16010	16010	16010	0
40	20240822	204200	6723600	16010	16010	16010	16010	0
41	20240822	204100	6723600	16010	16010	16010	16010	0
42	20240822	204000	6723600	16010	16010	16010	16010	0
43	20240822	203900	6723600	16010	16010	16010	16010	0
44	20240822	203800	6723600	16010	16010	16010	16010	0
45	20240822	203700	6723600	16010	16010	16010	16010	0
46	20240822	203600	6723600	16010	16010	16010	16010	0
47	20240822	203500	6723600	16010	16010	16010	16010	0
48	20240822	203400	6723600	16010	16010	16010	16010	0
49	20240822	203300	6723600	16010	16010	16010	16010	0
50	20240822	203200	6723600	16010	16010	16010	16010	0
51	20240822	203100	6723600	16010	16010	16010	16010	0
52	20240822	203000	6723600	16010	16010	16010	16010	0
53	20240822	202900	6723600	16010	16010	16010	16010	0
54	20240822	202800	6723600	16010	16010	16010	16010	0
55	20240822	202700	6723600	16010	16010	16010	16010	0
56	20240822	202600	6723600	16010	16010	16010	16010	0
57	20240822	202500	6723600	16010	16010	16010	16010	0
58	20240822	202400	6723600	16010	16010	16010	16010	0
59	20240822	202300	6723600	16010	16010	16010	16010	0
60	20240822	202200	6723600	16010	16010	16010	16010	0
61	20240822	202100	6723600	16010	16010	16010	16010	0
62	20240822	202000	6723600	16010	16010	16010	16010	1
63	20240822	201900	6723600	16010	16010	16010	16010	0
64	20240822	201800	6723600	16010	16010	16010	16010	0
65	20240822	201700	6723600	16010	16010	16010	16010	0
66	20240822	201600	6723600	16010	16010	16010	16010	0
67	20240822	201500	6723600	16010	16010	16010	16010	0
68	20240822	201400	6723600	16010	16010	16010	16010	0
69	20240822	201300	6723600	16010	16010	16010	16010	0
70	20240822	201200	6723600	16010	16010	16010	16010	0
71	20240822	201100	6723600	16010	16010	16010	16010	0
72	20240822	201000	6723600	16010	16010	16010	16010	0
73	20240822	200900	6723600	16010	16010	16010	16010	0
74	20240822	200800	6723600	16010	16010	16010	16010	0
75	20240822	200700	6723600	16010	16010	16010	16010	0
76	20240822	200600	6723600	16010	16010	16010	16010	0
77	20240822	200500	6723600	16010	16010	16010	16010	0
78	20240822	200400	6723600	16010	16010	16010	16010	0
79	20240822	200300	6723600	16010	16010	16010	16010	0
80	20240822	200200	6723600	16010	16010	16010	16010	0
81	20240822	200100	6723600	16010	16010	16010	16010	0
82	20240822	200000	6723600	16010	16010	16010	16010	0
83	20240822	195900	6723600	16010	16010	16010	16010	0
84	20240822	195800	6723600	16010	16010	16010	16010	0
85	20240822	195700	6723600	16010	16010	16010	16010	0
86	20240822	195600	6723600	16010	16010	16010	16010	0
87	20240822	195500	6723600	16010	16010	16010	16010	0
88	20240822	195400	6723600	16010	16010	16010	16010	0
89	20240822	195300	6723600	16010	16010	16010	16010	0
90	20240822	195200	6723600	16010	16010	16010	16010	0
91	20240822	195100	6723600	16010	16010	16010	16010	0
92	20240822	195000	6723600	16010	16010	16010	16010	1
93	20240822	194900	6723600	16010	16010	16010	16010	0
94	20240822	194800	6723600	16010	16010	16010	16010	0
95	20240822	194700	6723600	16010	16010	16010	16010	0
96	20240822	194600	6723600	16010	16010	16010	16010	0
97	20240822	194500	6723600	16010	16010	16010	16010	0
98	20240822	194400	6723600	16010	16010	16010	16010	0
99	20240822	194300	6723600	16010	16010	16010	16010	0
100	20240822	194200	6723600	16010	16010	16010	16010	0
101	20240822	194100	6723600	16010	16010	16010	16010	0
102	20240822	194000	6723600	16010	16010	16010	16010	0
103	20240822	193900	6723600	16010	16010	16010	16010	0
104	20240822	193800	6723600	16010	16010	16010	16010	0
105	20240822	193700	6723600	16010	16010	16010	16010	0
106	20240822	193600	6723600	16010	16010	16010	16010	0
107	20240822	193500	6723600	16010	16010	16010	16010	0
108	20240822	193400	6723600	16010	16010	16010	16010	0
109	20240822	193300	6723600	16010	16010	16010	16010	0
110	20240822	193200	6723600	16010	16010	16010	16010	0
111	20240822	193100	6723600	16010	16010	16010	16010	0
112	20240822	193000	6723600	16010	16010	16010	16010	0
113	20240822	192900	6723600	16010	16010	16010	16010	0
114	20240822	192800	6723600	16010	16010	16010	16010	0
115	20240822	192700	6723600	16010	16010	16010	16010	0
116	20240822	192600	6723600	16010	16010	16010	16010	0
117	20240822	192500	6723600	16010	16010	16010	16010	0
118	20240822	192400	6723600	16010	16010	16010	16010	0
119	20240822	192300	6723600	16010	16010	16010	16010	0
120	20240822	192200	6723600	16010	16010	16010	16010	0
121	20240822	192100	6723600	16010	16010	16010	16010	0
122	20240822	192000	6723600	16010	16010	16010	16010	1
123	20240822	191900	6723600	16010	16010	16010	16010	0
124	20240822	191800	6723600	16010	16010	16010	16010	0
125	20240822	191700	6723600	16010	16010	16010	16010	0
126	20240822	191600	6723600	16010	16010	16010	16010	0
127	20240822	191500	6723600	16010	16010	16010	16010	0
128	20240822	191400	6723600	16010	16010	16010	16010	0
129	20240822	191300	6723600	16010	16010	16010	16010	0
130	20240822	191200	6723600	16010	16010	16010	16010	0
131	20240822	191100	6723600	16010	16010	16010	16010	0
132	20240822	191000	6723600	16010	16010	16010	16010	0
133	20240822	190900	6723600	16010	16010	16010	16010	0
134	20240822	190800	6723600	16010	16010	16010	16010	0
135	20240822	190700	6723600	16010	16010	16010	16010	0
136	20240822	190600	6723600	16010	16010	16010	16010	0
137	20240822	190500	6723600	16010	16010	16010	16010	0
138	20240822	190400	6723600	16010	16010	16010	16010	0
139	20240822	190300	6723600	16010	16010	16010	16010	0
140	20240822	190200	6723600	16010	16010	16010	16010	0
141	20240822	190100	6723600	16010	16010	16010	16010	0
142	20240822	190000	6723600	16010	16010	16010	16010	0
143	20240822	185900	6723600	16010	16010	16010	16010	0
144	20240822	185800	6723600	16010	16010	16010	16010	0
145	20240822	185700	6723600	16010	16010	16010	16010	0
146	20240822	185600	6723600	16010	16010	16010	16010	0
147	20240822	185500	6723600	16010	16010	16010	16010	0
148	20240822	185400	6723600	16010	16010	16010	16010	0
149	20240822	185300	6723600	16010	16010	16010	16010	0
150	20240822	185200	6723600	16010	16010	16010	16010	0
151	20240822	185100	6723600	16010	16010	16010	16010	0
152	20240822	185000	6723600	16010	16010	16010	16010	1
153	20240822	184900	6723600	16010	16010	16010	16010	0
154	20240822	184800	6723600	16010	16010	16010	16010	0
155	20240822	184700	6723600	16010	16010	16010	16010	0
156	20240822	184600	6723600	16010	16010	16010	16010	0
157	20240822	184500	6723600	16010	16010	16010	16010	0
158	20240822	184400	6723600	16010	16010	16010	16010	0
159	20240822	184300	6723600	16010	16010	16010	16010	0
160	20240822	184200	6723600	16010	16010	16010	16010	0
161	20240822	184100	6723600	16010	16010	16010	16010	0
162	20240822	184000	6723600	16010	16010	16010	16010	0
163	20240822	183900	6723600	16010	16010	16010	16010	0
164	20240822	183800	6723600	16010	16010	16010	16010	0
165	20240822	183700	6723600	16010	16010	16010	16010	0
166	20240822	183600	6723600	16010	16010	16010	16010	0
167	20240822	183500	6723600	16010	16010	16010	16010	0
168	20240822	183400	6723600	16010	16010	16010	16010	0
169	20240822	183300	6723600	16010	16010	16010	16010	0
170	20240822	183200	6723600	16010	16010	16010	16010	0
171	20240822	183100	6723600	16010	16010	16010	16010	0
172	20240822	183000	6723600	16010	16010	16010	16010	0
173	20240822	182900	6723600	16010	16010	16010	16010	0
174	20240822	182800	6723600	16010	16010	16010	16010	0
175	20240822	182700	6723600	16010	16010	16010	16010	0
176	20240822	182600	6723600	16010	16010	16010	16010	0
177	20240822	182500	6723600	16010	16010	16010	16010	0
178	20240822	182400	6723600	16010	16010	16010	16010	0
179	20240822	182300	6723600	16010	16010	16010	16010	0
180	20240822	182200	6723600	16010	16010	16010	16010	0
181	20240822	182100	6723600	16010	16010	16010	16010	0
182	20240822	182000	6723600	16010	16010	16010	16010	1
183	20240822	181900	6723600	16010	16010	16010	16010	0
184	20240822	181800	6723600	16010	16010	16010	16010	0
185	20240822	181700	6723600	16010	16010	16010	16010	0
186	20240822	181600	6723600	16010	16010	16010	16010	0
187	20240822	181500	6723600	16010	16010	16010	16010	0
188	20240822	181400	6723600	16010	16010	16010	16010	0
189	20240822	181300	6723600	16010	16010	16010	16010	0
190	20240822	181200	6723600	16010	16010	16010	16010	0
191	20240822	181100	6723600	16010	16010	16010	16010	0
192	20240822	181000	6723600	16010	16010	16010	16010	0
193	20240822	180900	6723600	16010	16010	16010	16010	0
194	20240822	180800	6723600	16010	16010	16010	16010	0
195	20240822	180700	6723600	16010	16010	16010	16010	0
196	20240822	180600	6723600	16010	16010	16010	16010	0
197	20240822	180500	6723600	16010	16010	16010	16010	0
198	20240822	180400	6723600	16010	16010	16010	16010	0
199	20240822	180300	6723600	16010	16010	16010	16010	0
200	20240822	180200	6723600	16010	16010	16010	16010	0
201	20240822	180100	6723600	16010	16010	16010	16010	0
202	20240822	180000	6723600	16010	16010	16010	16010	0
203	20240822	175900	6723600	16010	16010	16010	16010	0
204	20240822	175800	6723600	16010	16010	16010	16010	0
205	20240822	175700	6723600	16010	16010	16010	16010	0
206	20240822	175600	6723600	16010	16010	16010	16010	0
207	20240822	175500	6723600	16010	16010	16010	16010	0
208	20240822	175400	6723600	16010	16010	16010	16010	0
209	20240822	175300	6723600	16010	16010	16010	16010	0
210	20240822	175200	6723600	16010	16010	16010	16010	0
211	20240822	175100	6723600	16010	16010	16010	16010	0
212	20240822	175000	6723600	16010	16010	16010	16010	1
213	20240822	174900	6723600	16010	16010	16010	16010	0
214	20240822	174800	6723600	16010	16010	16010	16010	0
215	20240822	174700	6723600	16010	16010	16010	16010	0
216	20240822	174600	6723600	16010	16010	16010	16010	0
217	20240822	174500	6723600	16010	16010	16010	16010	0
218	20240822	174400	6723600	16010	16010	16010	16010	0
219	20240822	174300	6723600	16010	16010	16010	16010	0
220	20240822	174200	6723600	16010	16010	16010	16010	0
221	20240822	174100	6723600	16010	16010	16010	16010	0
222	20240822	174000	6723600	16010	16010	16010	16010	0
223	20240822	173900	6723600	16010	16010	16010	16010	0
224	20240822	173800	6723600	16010	16010	16010	16010	0
225	20240822	173700	6723600	16010	16010	16010	16010	0
226	20240822	173600	6723600	16010	16010	16010	16010	0
227	20240822	173500	6723600	16010	16010	16010	16010	0
228	20240822	173400	6723600	16010	16010	16010	16010	0
229	20240822	173300	6723600	16010	16010	16010	16010	0
230	20240822	173200	6723600	16010	16010	16010	16010	0
231	20240822	173100	6723600	16010	16010	16010	16010	0
232	20240822	173000	6723600	16010	16010	16010	16010	0
233	20240822	172900	6723600	16010	16010	16010	16010	0
234	20240822	172800	6723600	16010	16010	16010	16010	0
235	20240822	172700	6723600	16010	16010	16010	16010	0
236	20240822	172600	6723600	16010	16010	16010	16010	0
237	20240822	172500	6723600	16010	16010	16010	16010	0
238	20240822	172400	6723600	16010	16010	16010	16010	0
239	20240822	172300	6723600	16010	16010	16010	16010	0
240	20240822	172200	6723600	16010	16010	16010	16010	0
241	20240822	172100	6723600	16010	16010	16010	16010	0
242	20240822	172000	6723600	16010	16010	16010	16010	1
243	20240822	171900	6723600	16010	16010	16010	16010	0
244	20240822	171800	6723600	16010	16010	16010	16010	0
245	20240822	171700	6723600	16010	16010	16010	16010	0
246	20240822	171600	6723600	16010	16010	16010	16010	0
247	20240822	171500	6723600	16010	16010	16010	16010	0
248	20240822	171400	6723600	16010	16010	16010	16010	0
249	20240822	171300	6723600	16010	16010	16010	16010	0
250	20240822	171200	6723600	16010	16010	16010	16010	0
251	20240822	171100	6723600	16010	16010	16010	16010	0
252	20240822	171000	6723600	16010	16010	16010	16010	0
253	20240822	170900	6723600	16010	16010	16010	16010	0
254	20240822	170800	6723600	16010	16010	16010	16010	0
255	20240822	170700	6723600	16010	16010	16010	16010	0
256	20240822	170600	6723600	16010	16010	16010	16010	0
257	20240822	170500	6723600	16010	16010	16010	16010	0
258	20240822	170400	6723600	16010	16010	16010	16010	0
259	20240822	170300	6723600	16010	16010	16010	16010	0
260	20240822	170200	6723600	16010	16010	16010	16010	0
261	20240822	170100	6723600	16010	16010	16010	16010	0
262	20240822	170000	6723600	16010	16010	16010	16010	0
263	20240822	165900	6723600	16010	16010	16010	16010	0
264	20240822	165800	6723600	16010	16010	16010	16010	0
265	20240822	165700	6723600	16010	16010	16010	16010	0
266	20240822	165600	6723600	16010	16010	16010	16010	0
267	20240822	165500	6723600	16010	16010	16010	16010	0
268	20240822	165400	6723600	16010	16010	16010	16010	0
269	20240822	165300	6723600	16010	16010	16010	16010	0
270	20240822	165200	6723600	16010	16010	16010	16010	0
271	20240822	165100	6723600	16010	16010	16010	16010	0
272	20240822	165000	6723600	16010	16010	16010	16010	1
273	20240822	164900	6723600	16010	16010	16010	16010	0
274	20240822	164800	6723600	16010	16010	16010	16010	0
275	20240822	164700	6723600	16010	16010	16010	16010	0
276	20240822	164600	6723600	16010	16010	16010	16010	0
277	20240822	164500	6723600	16010	16010	16010	16010	0
278	20240822	164400	6723600	16010	16010	16010	16010	0
279	20240822	164300	6723600	16010	16010	16010	16010	0
280	20240822	164200	6723600	16010	16010	16010	16010	0
281	20240822	164100	6723600	16010	16010	16010	16010	0
282	20240822	164000	6723600	16010	16010	16010	16010	0
283	20240822	163900	6723600	16010	16010	16010	16010	0
284	20240822	163800	6723600	16010	16010	16010	16010	0
285	20240822	163700	6723600	16010	16010	16010	16010	0
286	20240822	163600	6723600	16010	16010	16010	16010	0
287	20240822	163500	6723600	16010	16010	16010	16010	0
288	20240822	163400	6723600	16010	16010	16010	16010	0
289	20240822	163300	6723600	16010	16010	16010	16010	0
290	20240822	163200	6723600	16010	16010	16010	16010	0
291	20240822	163100	6723600	16010	16010	16010	16010	0
292	20240822	163000	6723600	16010	16010	16010	16010	0
293	20240822	162900	6723600	16010	16010	16010	16010	0
294	20240822	162800	6723600	16010	16010	16010	16010	0
295	20240822	162700	6723600	16010	16010	16010	16010	0
296	20240822	162600	6723600	16010	16010	16010	16010	0
297	20240822	162500	6723600	16010	16010	16010	16010	0
298	20240822	162400	6723600	16010	16010	16010	16010	0
299	20240822	162300	6723600	16010	16010	16010	16010	0
300	20240822	162200	6723600	16010	16010	16010	16010	0
301	20240822	162100	6723600	16010	16010	16010	16010	0
302	20240822	162000	6723600	16010	16010	16010	16010	1
303	20240822	161900	6723600	16010	16010	16010	16010	0
304	20240822	161800	6723600	16010	16010	16010	16010	0
305	20240822	161700	6723600	16010	16010	16010	16010	0
306	20240822	161600	6723600	16010	16010	16010	16010	0
307	20240822	161500	6723600	16010	16010	16010	16010	0
308	20240822	161400	6723600	16010	16010	16010	16010	0
309	20240822	161300	6723600	16010	16010	16010	16010	0
310	20240822	161200	6723600	16010	16010	16010	16010	0
311	20240822	161100	6723600	16010	16010	16010	16010	0
312	20240822	161000	6723600	16010	16010	16010	16010	0
313	20240822	160900	6723600	16010	16010	16010	16010	0
314	20240822	160800	6723600	16010	16010	16010	16010	0
315	20240822	160700	6723600	16010	16010	16010	16010	0
316	20240822	160600	6723600	16010	16010	16010	16010	0
317	20240822	160500	6723600	16010	16010	16010	16010	0
318	20240822	160400	6723600	16010	16010	16010	16010	0
319	20240822	160300	6723600	16010	16010	16010	16010	0
320	20240822	160200	6723600	16010	16010	16010	16010	0
321	20240822	160100	6723600	16010	16010	16010	16010	0
322	20240822	160000	6723600	16010	16010	16010	16010	0
323	20240822	155900	6723600	16010	16010	16010	16010	0
324	20240822	155800	6723600	16010	16010	16010	16010	0
325	20240822	155700	6723600	16010	16010	16010	16010	0
326	20240822	155600	6723600	16010	16010	16010	16010	0
327	20240822	155500	6723600	16010	16010	16010	16010	0
328	20240822	155400	6723600	16010	16010	16010	16010	0
329	20240822	155300	6723600	16010	16010	16010	16010	0
330	20240822	155200	6723600	16010	16010	16010	16010	0
331	20240822	155100	6723600	16010	16010	16010	16010	0
332	20240822	155000	6723600	16010	16010	16010	16010	1
333	20240822	154900	6723600	16010	16010	16010	16010	0
334	20240822	154800	6723600	16010	16010	16010	16010	0
335	20240822	154700	6723600	16010	16010	16010	16010	0
336	20240822	154600	6723600	16010	16010	16010	16010	0
337	20240822	154500	6723600	16010	16010	16010	16010	0
338	20240822	154400	6723600	16010	16010	16010	16010	0
339	20240822	154300	6723600	16010	16010	16010	16010	0
340	20240822	154200	6723600	16010	16010	16010	16010	0
341	20240822	154100	6723600	16010	16010	16010	16010	0
342	20240822	154000	6723600	16010	16010	16010	16010	0
343	20240822	153900	6723600	16010	16010	16010	16010	0
344	20240822	153800	6723600	16010	16010	16010	16010	0
345	20240822	153700	6723600	16010	16010	16010	16010	0
346	20240822	153600	6723600	16010	16010	16010	16010	0
347	20240822	153500	6723600	16010	16010	16010	16010	0
348	20240822	153400	6723600	16010	16010	16010	16010	0
349	20240822	153300	6723600	16010	16010	16010	16010	0
350	20240822	153200	6723600	16010	16010	16010	16010	0
351	20240822	153100	6723600	16010	16010	16010	16010	0
352	20240822	153000	6723600	16010	16010	16010	16010	1
353	20240822	152900	6707590	16290	16290	16290	16290	0
354	20240822	152800	6707590	16290	16290	16290	16290	0
355	20240822	152700	6707590	16290	16290	16290	16290	0
356	20240822	152600	6707590	16290	16290	16290	16290	0
357	20240822	152500	6707590	16290	16290	16290	16290	0
358	20240822	152400	6707590	16290	16290	16290	16290	0
359	20240822	152300	6707590	16290	16290	16290	16290	0
360	20240822	152200	6707590	16290	16290	16290	16290	0
361	20240822	152100	6707590	16290	16290	16290	16290	0
362	20240822	152000	6707590	16290	16290	16290	16290	0
363	20240822	151900	6707590	16290	16290	16290	16290	0
364	20240822	151800	6707590	16290	16290	16290	16290	0
365	20240822	151700	6707590	16290	16290	16290	16290	0
366	20240822	151600	6707590	16290	16290	16290	16290	0
367	20240822	151500	6707590	16290	16290	16290	16290	0
368	20240822	151400	6707590	16290	16290	16290	16290	0
369	20240822	151300	6707590	16290	16290	16290	16290	0
370	20240822	151200	6707590	16290	16290	16290	16290	0
371	20240822	151100	6707590	16290	16290	16290	16290	0
372	20240822	151000	6707590	16290	16290	16290	16290	0
373	20240822	150900	6707590	16290	16290	16290	16290	0
374	20240822	150800	6707590	16290	16290	16290	16290	0
375	20240822	150700	6707590	16290	16290	16290	16290	0
376	20240822	150600	6707590	16290	16290	16290	16290	0
377	20240822	150500	6707590	16290	16290	16290	16290	0
378	20240822	150400	6707590	16290	16290	16290	16290	0
379	20240822	150300	6707590	16290	16290	16290	16290	0
380	20240822	150200	6707590	16290	16290	16290	16290	0
381	20240822	150100	6707590	16290	16290	16290	16290	0
382	20240822	150000	6707590	16290	16290	16290	16290	0
383	20240822	145900	6707590	16290	16290	16290	16290	2
384	20240822	145800	6675010	16440	16440	16440	16440	0
385	20240822	145700	6675010	16440	16440	16440	16440	0
386	20240822	145600	6675010	16440	16440	16440	16440	0
387	20240822	145500	6675010	16440	16440	16440	16440	0
388	20240822	145400	6675010	16440	16440	16440	16440	0
389	20240822	145300	6675010	16440	16440	16440	16440	0
390	20240822	145200	6675010	16440	16440	16440	16440	0
391	20240822	145100	6675010	16440	16440	16440	16440	0
392	20240822	145000	6675010	16440	16440	16440	16440	0
393	20240822	144900	6675010	16440	16440	16440	16440	0
394	20240822	144800	6675010	16440	16440	16440	16440	0
395	20240822	144700	6675010	16440	16440	16440	16440	0
396	20240822	144600	6675010	16440	16440	16440	16440	0
397	20240822	144500	6675010	16440	16440	16440	16440	0
398	20240822	144400	6675010	16440	16440	16440	16440	0
399	20240822	144300	6675010	16440	16440	16440	16440	0
400	20240822	144200	6675010	16440	16440	16440	16440	0
401	20240822	144100	6675010	16440	16440	16440	16440	0
402	20240822	144000	6675010	16440	16440	16440	16440	0
403	20240822	143900	6675010	16440	16440	16440	16440	0
404	20240822	143800	6675010	16440	16440	16440	16440	0
405	20240822	143700	6675010	16440	16440	16440	16440	0
406	20240822	143600	6675010	16440	16440	16440	16440	0
407	20240822	143500	6675010	16440	16440	16440	16440	0
408	20240822	143400	6675010	16440	16440	16440	16440	0
409	20240822	143300	6675010	16440	16440	16440	16440	0
410	20240822	143200	6675010	16440	16440	16440	16440	0
411	20240822	143100	6675010	16440	16440	16440	16440	0
412	20240822	143000	6675010	16440	16440	16440	16440	0
413	20240822	142900	6675010	16440	16440	16440	16440	0
414	20240822	142800	6675010	16440	16440	16440	16440	0
415	20240822	142700	6675010	16440	16440	16440	16440	0
416	20240822	142600	6675010	16440	16440	16440	16440	0
417	20240822	142500	6675010	16440	16440	16440	16440	0
418	20240822	142400	6675010	16440	16440	16440	16440	0
419	20240822	142300	6675010	16440	16440	16440	16440	0
420	20240822	142200	6675010	16440	16440	16440	16440	0
421	20240822	142100	6675010	16440	16440	16440	16440	0
422	20240822	142000	6675010	16440	16440	16440	16440	0
423	20240822	141900	6675010	16440	16440	16440	16440	0
424	20240822	141800	6675010	16440	16440	16440	16440	0
425	20240822	141700	6675010	16440	16440	16440	16440	0
426	20240822	141600	6675010	16440	16440	16440	16440	0
427	20240822	141500	6675010	16440	16440	16440	16440	0
428	20240822	141400	6675010	16440	16440	16440	16440	0
429	20240822	141300	6675010	16440	16440	16440	16440	0
430	20240822	141200	6675010	16440	16440	16440	16440	0
431	20240822	141100	6675010	16440	16440	16440	16440	0
432	20240822	141000	6675010	16440	16440	16440	16440	0
433	20240822	140900	6675010	16440	16440	16440	16440	0
434	20240822	140800	6675010	16440	16440	16440	16440	0
435	20240822	140700	6675010	16440	16440	16440	16440	0
436	20240822	140600	6675010	16440	16440	16440	16440	0
437	20240822	140500	6675010	16440	16440	16440	16440	0
438	20240822	140400	6675010	16440	16440	16440	16440	0
439	20240822	140300	6675010	16440	16440	16440	16440	0
440	20240822	140200	6675010	16440	16440	16440	16440	0
441	20240822	140100	6675010	16440	16440	16440	16440	0
442	20240822	140000	6675010	16440	16440	16440	16440	0
443	20240822	135900	6675010	16440	16440	16440	16440	0
444	20240822	135800	6675010	16440	16440	16440	16440	0
445	20240822	135700	6675010	16440	16440	16440	16440	0
446	20240822	135600	6675010	16440	16440	16440	16440	0
447	20240822	135500	6675010	16440	16440	16440	16440	0
448	20240822	135400	6675010	16440	16440	16440	16440	0
449	20240822	135300	6675010	16440	16440	16440	16440	0
450	20240822	135200	6675010	16440	16440	16440	16440	0
451	20240822	135100	6675010	16440	16440	16440	16440	0
452	20240822	135000	6675010	16440	16440	16440	16440	0
453	20240822	134900	6675010	16440	16440	16440	16440	0
454	20240822	134800	6675010	16440	16440	16440	16440	0
455	20240822	134700	6675010	16440	16440	16440	16440	0
456	20240822	134600	6675010	16440	16440	16440	16440	0
457	20240822	134500	6675010	16440	16440	16440	16440	0
458	20240822	134400	6675010	16440	16440	16440	16440	0
459	20240822	134300	6675010	16440	16440	16440	16440	0
460	20240822	134200	6675010	16440	16440	16440	16440	0
461	20240822	134100	6675010	16440	16440	16440	16440	0
462	20240822	134000	6675010	16440	16440	16440	16440	0
463	20240822	133900	6675010	16440	16440	16440	16440	0
464	20240822	133800	6675010	16440	16440	16440	16440	0
465	20240822	133700	6675010	16440	16440	16440	16440	0
466	20240822	133600	6675010	16440	16440	16440	16440	0
467	20240822	133500	6675010	16440	16440	16440	16440	0
468	20240822	133400	6675010	16440	16440	16440	16440	0
469	20240822	133300	6675010	16440	16440	16440	16440	0
470	20240822	133200	6675010	16440	16440	16440	16440	0
471	20240822	133100	6675010	16440	16440	16440	16440	0
472	20240822	133000	6675010	16440	16440	16440	16440	0
473	20240822	132900	6675010	16440	16440	16440	16440	0
474	20240822	132800	6675010	16440	16440	16440	16440	0
475	20240822	132700	6675010	16440	16440	16440	16440	0
476	20240822	132600	6675010	16440	16440	16440	16440	0
477	20240822	132500	6675010	16440	16440	16440	16440	0
478	20240822	132400	6675010	16440	16440	16440	16440	0
479	20240822	132300	6675010	16440	16440	16440	16440	0
480	20240822	132200	6675010	16440	16440	16440	16440	0
481	20240822	132100	6675010	16440	16440	16440	16440	0
482	20240822	132000	6675010	16440	16440	16440	16440	0
483	20240822	131900	6675010	16440	16440	16440	16440	0
484	20240822	131800	6675010	16440	16440	16440	16440	0
485	20240822	131700	6675010	16440	16440	16440	16440	0
486	20240822	131600	6675010	16440	16440	16440	16440	0
487	20240822	131500	6675010	16440	16440	16440	16440	0
488	20240822	131400	6675010	16440	16440	16440	16440	0
489	20240822	131300	6675010	16440	16440	16440	16440	0
490	20240822	131200	6675010	16440	16440	16440	16440	0
491	20240822	131100	6675010	16440	16440	16440	16440	0
492	20240822	131000	6675010	16440	16440	16440	16440	0
493	20240822	130900	6675010	16440	16440	16440	16440	0
494	20240822	130800	6675010	16440	16440	16440	16440	0
495	20240822	130700	6675010	16440	16440	16440	16440	0
496	20240822	130600	6675010	16440	16440	16440	16440	0
497	20240822	130500	6675010	16440	16440	16440	16440	0
498	20240822	130400	6675010	16440	16440	16440	16440	0
499	20240822	130300	6675010	16440	16440	16440	16440	0
500	20240822	130200	6675010	16440	16440	16440	16440	0
501	20240822	130100	6675010	16440	16440	16440	16440	0
502	20240822	130000	6675010	16440	16440	16440	16440	0
503	20240822	125900	6675010	16440	16440	16440	16440	0
504	20240822	125800	6675010	16440	16440	16440	16440	0
505	20240822	125700	6675010	16440	16440	16440	16440	0
506	20240822	125600	6675010	16440	16440	16440	16440	0
507	20240822	125500	6675010	16440	16440	16440	16440	0
508	20240822	125400	6675010	16440	16440	16440	16440	0
509	20240822	125300	6675010	16440	16440	16440	16440	4
510	20240822	125200	6609250	16440	16440	16440	16440	400
511	20240822	125100	33250	16620	16620	16620	16620	0
512	20240822	125000	33250	16620	16620	16620	16620	0
513	20240822	124900	33250	16620	16620	16620	16620	0
514	20240822	124800	33250	16620	16620	16620	16620	0
515	20240822	124700	33250	16620	16620	16620	16620	0
516	20240822	124600	33250	16620	16620	16620	16620	0
517	20240822	124500	33250	16620	16620	16620	16620	0
518	20240822	124400	33250	16620	16620	16620	16620	0
519	20240822	124300	33250	16620	16620	16620	16620	0
520	20240822	124200	33250	16620	16620	16620	16620	0
521	20240822	124100	33250	16620	16620	16620	16620	0
522	20240822	124000	33250	16620	16620	16620	16620	0
523	20240822	123900	33250	16620	16620	16620	16620	0
524	20240822	123800	33250	16620	16620	16620	16620	0
525	20240822	123700	33250	16620	16620	16620	16620	0
526	20240822	123600	33250	16620	16620	16620	16620	0
527	20240822	123500	33250	16620	16620	16620	16620	0
528	20240822	123400	33250	16620	16620	16620	16620	0
529	20240822	123300	33250	16620	16620	16620	16620	0
530	20240822	123200	33250	16620	16620	16620	16620	0
531	20240822	123100	33250	16620	16620	16620	16620	0
532	20240822	123000	33250	16620	16620	16620	16620	0
533	20240822	122900	33250	16620	16620	16620	16620	0
534	20240822	122800	33250	16620	16620	16620	16620	0
535	20240822	122700	33250	16620	16620	16620	16620	0
536	20240822	122600	33250	16620	16620	16620	16620	0
537	20240822	122500	33250	16620	16620	16620	16620	0
538	20240822	122400	33250	16620	16620	16620	16620	0
539	20240822	122300	33250	16620	16620	16620	16620	0
540	20240822	122200	33250	16620	16620	16620	16620	0
541	20240822	122100	33250	16620	16620	16620	16620	0
542	20240822	122000	33250	16620	16620	16620	16620	0
543	20240822	121900	33250	16620	16620	16620	16620	0
544	20240822	121800	33250	16620	16620	16620	16620	0
545	20240822	121700	33250	16620	16620	16620	16620	0
546	20240822	121600	33250	16620	16620	16620	16620	0
547	20240822	121500	33250	16620	16620	16620	16620	0
548	20240822	121400	33250	16620	16620	16620	16620	0
549	20240822	121300	33250	16620	16620	16620	16620	0
550	20240822	121200	33250	16620	16620	16620	16620	0
551	20240822	121100	33250	16620	16620	16620	16620	0
552	20240822	121000	33250	16620	16620	16620	16620	0
553	20240822	120900	33250	16620	16620	16620	16620	0
554	20240822	120800	33250	16620	16620	16620	16620	0
555	20240822	120700	33250	16620	16620	16620	16620	0
556	20240822	120600	33250	16620	16620	16620	16620	0
557	20240822	120500	33250	16620	16620	16620	16620	0
558	20240822	120400	33250	16620	16620	16620	16620	0
559	20240822	120300	33250	16620	16620	16620	16620	0
560	20240822	120200	33250	16620	16620	16620	16620	0
561	20240822	120100	33250	16620	16620	16620	16620	0
562	20240822	120000	33250	16620	16620	16620	16620	0
563	20240822	115900	33250	16620	16620	16620	16620	0
564	20240822	115800	33250	16620	16620	16620	16620	0
565	20240822	115700	33250	16620	16620	16620	16620	0
566	20240822	115600	33250	16620	16620	16620	16620	0
567	20240822	115500	33250	16620	16620	16620	16620	0
568	20240822	115400	33250	16620	16620	16620	16620	0
569	20240822	115300	33250	16620	16620	16620	16620	0
570	20240822	115200	33250	16620	16620	16620	16620	0
571	20240822	115100	33250	16620	16620	16620	16620	0
572	20240822	115000	33250	16620	16620	16620	16620	0
573	20240822	114900	33250	16620	16620	16620	16620	0
574	20240822	114800	33250	16620	16620	16620	16620	0
575	20240822	114700	33250	16620	16620	16620	16620	0
576	20240822	114600	33250	16620	16620	16620	16620	0
577	20240822	114500	33250	16620	16620	16620	16620	0
578	20240822	114400	33250	16620	16620	16620	16620	0
579	20240822	114300	33250	16620	16620	16620	16620	0
580	20240822	114200	33250	16620	16620	16620	16620	0
581	20240822	114100	33250	16620	16620	16620	16620	0
582	20240822	114000	33250	16620	16620	16620	16620	0
583	20240822	113900	33250	16620	16620	16620	16620	0
584	20240822	113800	33250	16620	16620	16620	16620	0
585	20240822	113700	33250	16620	16620	16620	16620	0
586	20240822	113600	33250	16620	16620	16620	16620	0
587	20240822	113500	33250	16620	16620	16620	16620	0
588	20240822	113400	33250	16620	16620	16620	16620	0
589	20240822	113300	33250	16620	16620	16620	16620	0
590	20240822	113200	33250	16620	16620	16620	16620	0
591	20240822	113100	33250	16620	16620	16620	16620	0
592	20240822	113000	33250	16620	16620	16620	16620	0
593	20240822	112900	33250	16620	16620	16620	16620	0
594	20240822	112800	33250	16620	16620	16620	16620	0
595	20240822	112700	33250	16620	16620	16620	16620	0
596	20240822	112600	33250	16620	16620	16620	16620	0
597	20240822	112500	33250	16620	16620	16620	16620	0
598	20240822	112400	33250	16620	16620	16620	16620	0
599	20240822	112300	33250	16620	16620	16620	16620	0
600	20240822	112200	33250	16620	16620	16620	16620	0
601	20240822	112100	33250	16620	16620	16620	16620	0
602	20240822	112000	33250	16620	16620	16620	16620	0
603	20240822	111900	33250	16620	16620	16620	16620	0
604	20240822	111800	33250	16620	16620	16620	16620	0
605	20240822	111700	33250	16620	16620	16620	16620	0
606	20240822	111600	33250	16620	16620	16620	16620	0
607	20240822	111500	33250	16620	16620	16620	16620	0
608	20240822	111400	33250	16620	16620	16620	16620	0
609	20240822	111300	33250	16620	16620	16620	16620	0
610	20240822	111200	33250	16620	16620	16620	16620	0
611	20240822	111100	33250	16620	16620	16620	16620	0
612	20240822	111000	33250	16620	16620	16620	16620	0
613	20240822	110900	33250	16620	16620	16620	16620	0
614	20240822	110800	33250	16620	16620	16620	16620	0
615	20240822	110700	33250	16620	16620	16620	16620	0
616	20240822	110600	33250	16620	16620	16620	16620	0
617	20240822	110500	33250	16620	16620	16620	16620	0
618	20240822	110400	33250	16620	16620	16620	16620	0
619	20240822	110300	33250	16620	16620	16620	16620	0
620	20240822	110200	33250	16620	16620	16620	16620	0
621	20240822	110100	33250	16620	16620	16620	16620	0
622	20240822	110000	33250	16620	16620	16620	16620	0
623	20240822	105900	33250	16620	16620	16620	16620	0
624	20240822	105800	33250	16620	16620	16620	16620	0
625	20240822	105700	33250	16620	16620	16620	16620	0
626	20240822	105600	33250	16620	16620	16620	16620	0
627	20240822	105500	33250	16620	16620	16620	16620	0
628	20240822	105400	33250	16620	16620	16620	16620	0
629	20240822	105300	33250	16620	16620	16620	16620	0
630	20240822	105200	33250	16620	16620	16620	16620	0
631	20240822	105100	33250	16620	16620	16620	16620	0
632	20240822	105000	33250	16620	16620	16620	16620	0
633	20240822	104900	33250	16620	16620	16620	16620	0
634	20240822	104800	33250	16620	16620	16620	16620	0
635	20240822	104700	33250	16620	16620	16620	16620	0
636	20240822	104600	33250	16620	16620	16620	16620	0
637	20240822	104500	33250	16620	16620	16620	16620	0
638	20240822	104400	33250	16620	16620	16620	16620	0
639	20240822	104300	33250	16620	16620	16620	16620	0
640	20240822	104200	33250	16620	16620	16620	16620	0
641	20240822	104100	33250	16620	16620	16620	16620	0
642	20240822	104000	33250	16620	16620	16620	16620	0
643	20240822	103900	33250	16620	16620	16620	16620	0
644	20240822	103800	33250	16620	16620	16620	16620	0
645	20240822	103700	33250	16620	16620	16620	16620	0
646	20240822	103600	33250	16620	16620	16620	16620	0
647	20240822	103500	33250	16620	16620	16620	16620	0
648	20240822	103400	33250	16620	16620	16620	16620	1
649	20240822	103300	16630	16630	16630	16630	16630	0
650	20240822	103200	16630	16630	16630	16630	16630	0
651	20240822	103100	16630	16630	16630	16630	16630	0
652	20240822	103000	16630	16630	16630	16630	16630	0
653	20240822	102900	16630	16630	16630	16630	16630	0
654	20240822	102800	16630	16630	16630	16630	16630	0
655	20240822	102700	16630	16630	16630	16630	16630	0
656	20240822	102600	16630	16630	16630	16630	16630	0
657	20240822	102500	16630	16630	16630	16630	16630	0
658	20240822	102400	16630	16630	16630	16630	16630	0
659	20240822	102300	16630	16630	16630	16630	16630	0
660	20240822	102200	16630	16630	16630	16630	16630	0
661	20240822	102100	16630	16630	16630	16630	16630	0
662	20240822	102000	16630	16630	16630	16630	16630	0
663	20240822	101900	16630	16630	16630	16630	16630	0
664	20240822	101800	16630	16630	16630	16630	16630	0
665	20240822	101700	16630	16630	16630	16630	16630	0
666	20240822	101600	16630	16630	16630	16630	16630	0
667	20240822	101500	16630	16630	16630	16630	16630	0
668	20240822	101400	16630	16630	16630	16630	16630	0
669	20240822	101300	16630	16630	16630	16630	16630	0
670	20240822	101200	16630	16630	16630	16630	16630	0
671	20240822	101100	16630	16630	16630	16630	16630	0
672	20240822	101000	16630	16630	16630	16630	16630	0
673	20240822	100900	16630	16630	16630	16630	16630	0
674	20240822	100800	16630	16630	16630	16630	16630	0
675	20240822	100700	16630	16630	16630	16630	16630	1
676	20240822	100600	0	16400	16400	16400	16400	0
677	20240822	100500	0	16400	16400	16400	16400	0
678	20240822	100400	0	16400	16400	16400	16400	0
679	20240822	100300	0	16400	16400	16400	16400	0
680	20240822	100200	0	16400	16400	16400	16400	0
681	20240822	100100	0	16400	16400	16400	16400	0
682	20240822	100000	0	16400	16400	16400	16400	0
683	20240822	095900	0	16400	16400	16400	16400	0
684	20240822	095800	0	16400	16400	16400	16400	0
685	20240822	095700	0	16400	16400	16400	16400	0
686	20240822	095600	0	16400	16400	16400	16400	0
687	20240822	095500	0	16400	16400	16400	16400	0
688	20240822	095400	0	16400	16400	16400	16400	0
689	20240822	095300	0	16400	16400	16400	16400	0
690	20240822	095200	0	16400	16400	16400	16400	0
691	20240822	095100	0	16400	16400	16400	16400	0
692	20240822	095000	0	16400	16400	16400	16400	0
693	20240822	094900	0	16400	16400	16400	16400	0
694	20240822	094800	0	16400	16400	16400	16400	0
695	20240822	094700	0	16400	16400	16400	16400	0
696	20240822	094600	0	16400	16400	16400	16400	0
697	20240822	094500	0	16400	16400	16400	16400	0
698	20240822	094400	0	16400	16400	16400	16400	0
699	20240822	094300	0	16400	16400	16400	16400	0
700	20240822	094200	0	16400	16400	16400	16400	0
701	20240822	094100	0	16400	16400	16400	16400	0
702	20240822	094000	0	16400	16400	16400	16400	0
703	20240822	093900	0	16400	16400	16400	16400	0
704	20240822	093800	0	16400	16400	16400	16400	0
705	20240822	093700	0	16400	16400	16400	16400	0
706	20240822	093600	0	16400	16400	16400	16400	0
707	20240822	093500	0	16400	16400	16400	16400	0
708	20240822	093400	0	16400	16400	16400	16400	0
709	20240822	093300	0	16400	16400	16400	16400	0
710	20240822	093200	0	16400	16400	16400	16400	0
711	20240822	093100	0	16400	16400	16400	16400	0
712	20240822	093000	0	16400	16400	16400	16400	0
713	20240822	092900	0	16400	16400	16400	16400	0
714	20240822	092800	0	16400	16400	16400	16400	0
715	20240822	092700	0	16400	16400	16400	16400	0
716	20240822	092600	0	16400	16400	16400	16400	0
717	20240822	092500	0	16400	16400	16400	16400	0
718	20240822	092400	0	16400	16400	16400	16400	0
719	20240822	092300	0	16400	16400	16400	16400	0
720	20240822	092200	0	16400	16400	16400	16400	0
721	20240822	092100	0	16400	16400	16400	16400	0
722	20240822	092000	0	16400	16400	16400	16400	0
723	20240822	091900	0	16400	16400	16400	16400	0
724	20240822	091800	0	16400	16400	16400	16400	0
725	20240822	091700	0	16400	16400	16400	16400	0
726	20240822	091600	0	16400	16400	16400	16400	0
727	20240822	091500	0	16400	16400	16400	16400	0
728	20240822	091400	0	16400	16400	16400	16400	0
729	20240822	091300	0	16400	16400	16400	16400	0
730	20240822	091200	0	16400	16400	16400	16400	0
731	20240822	091100	0	16400	16400	16400	16400	0
732	20240822	091000	0	16400	16400	16400	16400	0
733	20240822	090900	0	16400	16400	16400	16400	0
734	20240822	090800	0	16400	16400	16400	16400	0
735	20240822	090700	0	16400	16400	16400	16400	0
736	20240822	090600	0	16400	16400	16400	16400	0
737	20240822	090500	0	16400	16400	16400	16400	0
738	20240822	090400	0	16400	16400	16400	16400	0
739	20240822	090300	0	16400	16400	16400	16400	0
740	20240822	090200	0	16400	16400	16400	16400	0
741	20240822	090100	0	16400	16400	16400	16400	0
742	20240822	090000	0	16400	16400	16400	16400	0