KissMeData/327610/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	210800	13409940	7960	7960	7960	7960	2
3	20240813	210700	13409940	7960	7960	7960	7960	0
4	20240813	210600	13409940	7960	7960	7960	7960	0
5	20240813	210500	13409940	7960	7960	7960	7960	0
6	20240813	210400	13409940	7960	7960	7960	7960	0
7	20240813	210300	13409940	7960	7960	7960	7960	0
8	20240813	210200	13409940	7960	7960	7960	7960	0
9	20240813	210100	13409940	7960	7960	7960	7960	0
10	20240813	210000	13409940	7960	7960	7960	7960	0
11	20240813	205900	13409940	7960	7960	7960	7960	0
12	20240813	205800	13409940	7960	7960	7960	7960	0
13	20240813	205700	13409940	7960	7960	7960	7960	0
14	20240813	205600	13409940	7960	7960	7960	7960	0
15	20240813	205500	13409940	7960	7960	7960	7960	0
16	20240813	205400	13409940	7960	7960	7960	7960	0
17	20240813	205300	13409940	7960	7960	7960	7960	0
18	20240813	205200	13409940	7960	7960	7960	7960	0
19	20240813	205100	13409940	7960	7960	7960	7960	0
20	20240813	205000	13409940	7960	7960	7960	7960	0
21	20240813	204900	13409940	7960	7960	7960	7960	0
22	20240813	204800	13409940	7960	7960	7960	7960	0
23	20240813	204700	13409940	7960	7960	7960	7960	0
24	20240813	204600	13409940	7960	7960	7960	7960	0
25	20240813	204500	13409940	7960	7960	7960	7960	0
26	20240813	204400	13409940	7960	7960	7960	7960	0
27	20240813	204300	13409940	7960	7960	7960	7960	0
28	20240813	204200	13409940	7960	7960	7960	7960	0
29	20240813	204100	13409940	7960	7960	7960	7960	0
30	20240813	204000	13409940	7960	7960	7960	7960	0
31	20240813	203900	13409940	7960	7960	7960	7960	0
32	20240813	203800	13409940	7960	7960	7960	7960	2
33	20240813	203700	13409940	7960	7960	7960	7960	0
34	20240813	203600	13409940	7960	7960	7960	7960	0
35	20240813	203500	13409940	7960	7960	7960	7960	0
36	20240813	203400	13409940	7960	7960	7960	7960	0
37	20240813	203300	13409940	7960	7960	7960	7960	0
38	20240813	203200	13409940	7960	7960	7960	7960	0
39	20240813	203100	13409940	7960	7960	7960	7960	0
40	20240813	203000	13409940	7960	7960	7960	7960	0
41	20240813	202900	13409940	7960	7960	7960	7960	0
42	20240813	202800	13409940	7960	7960	7960	7960	0
43	20240813	202700	13409940	7960	7960	7960	7960	0
44	20240813	202600	13409940	7960	7960	7960	7960	0
45	20240813	202500	13409940	7960	7960	7960	7960	0
46	20240813	202400	13409940	7960	7960	7960	7960	0
47	20240813	202300	13409940	7960	7960	7960	7960	0
48	20240813	202200	13409940	7960	7960	7960	7960	0
49	20240813	202100	13409940	7960	7960	7960	7960	0
50	20240813	202000	13409940	7960	7960	7960	7960	0
51	20240813	201900	13409940	7960	7960	7960	7960	0
52	20240813	201800	13409940	7960	7960	7960	7960	0
53	20240813	201700	13409940	7960	7960	7960	7960	0
54	20240813	201600	13409940	7960	7960	7960	7960	0
55	20240813	201500	13409940	7960	7960	7960	7960	0
56	20240813	201400	13409940	7960	7960	7960	7960	0
57	20240813	201300	13409940	7960	7960	7960	7960	0
58	20240813	201200	13409940	7960	7960	7960	7960	0
59	20240813	201100	13409940	7960	7960	7960	7960	0
60	20240813	201000	13409940	7960	7960	7960	7960	0
61	20240813	200900	13409940	7960	7960	7960	7960	0
62	20240813	200800	13409940	7960	7960	7960	7960	2
63	20240813	200700	13409940	7960	7960	7960	7960	0
64	20240813	200600	13409940	7960	7960	7960	7960	0
65	20240813	200500	13409940	7960	7960	7960	7960	0
66	20240813	200400	13409940	7960	7960	7960	7960	0
67	20240813	200300	13409940	7960	7960	7960	7960	0
68	20240813	200200	13409940	7960	7960	7960	7960	0
69	20240813	200100	13409940	7960	7960	7960	7960	0
70	20240813	200000	13409940	7960	7960	7960	7960	0
71	20240813	195900	13409940	7960	7960	7960	7960	0
72	20240813	195800	13409940	7960	7960	7960	7960	0
73	20240813	195700	13409940	7960	7960	7960	7960	0
74	20240813	195600	13409940	7960	7960	7960	7960	0
75	20240813	195500	13409940	7960	7960	7960	7960	0
76	20240813	195400	13409940	7960	7960	7960	7960	0
77	20240813	195300	13409940	7960	7960	7960	7960	0
78	20240813	195200	13409940	7960	7960	7960	7960	0
79	20240813	195100	13409940	7960	7960	7960	7960	0
80	20240813	195000	13409940	7960	7960	7960	7960	0
81	20240813	194900	13409940	7960	7960	7960	7960	0
82	20240813	194800	13409940	7960	7960	7960	7960	0
83	20240813	194700	13409940	7960	7960	7960	7960	0
84	20240813	194600	13409940	7960	7960	7960	7960	0
85	20240813	194500	13409940	7960	7960	7960	7960	0
86	20240813	194400	13409940	7960	7960	7960	7960	0
87	20240813	194300	13409940	7960	7960	7960	7960	0
88	20240813	194200	13409940	7960	7960	7960	7960	0
89	20240813	194100	13409940	7960	7960	7960	7960	0
90	20240813	194000	13409940	7960	7960	7960	7960	0
91	20240813	193900	13409940	7960	7960	7960	7960	0
92	20240813	193800	13409940	7960	7960	7960	7960	2
93	20240813	193700	13409940	7960	7960	7960	7960	0
94	20240813	193600	13409940	7960	7960	7960	7960	0
95	20240813	193500	13409940	7960	7960	7960	7960	0
96	20240813	193400	13409940	7960	7960	7960	7960	0
97	20240813	193300	13409940	7960	7960	7960	7960	0
98	20240813	193200	13409940	7960	7960	7960	7960	0
99	20240813	193100	13409940	7960	7960	7960	7960	0
100	20240813	193000	13409940	7960	7960	7960	7960	0
101	20240813	192900	13409940	7960	7960	7960	7960	0
102	20240813	192800	13409940	7960	7960	7960	7960	0
103	20240813	192700	13409940	7960	7960	7960	7960	0
104	20240813	192600	13409940	7960	7960	7960	7960	0
105	20240813	192500	13409940	7960	7960	7960	7960	0
106	20240813	192400	13409940	7960	7960	7960	7960	0
107	20240813	192300	13409940	7960	7960	7960	7960	0
108	20240813	192200	13409940	7960	7960	7960	7960	0
109	20240813	192100	13409940	7960	7960	7960	7960	0
110	20240813	192000	13409940	7960	7960	7960	7960	0
111	20240813	191900	13409940	7960	7960	7960	7960	0
112	20240813	191800	13409940	7960	7960	7960	7960	0
113	20240813	191700	13409940	7960	7960	7960	7960	0
114	20240813	191600	13409940	7960	7960	7960	7960	0
115	20240813	191500	13409940	7960	7960	7960	7960	0
116	20240813	191400	13409940	7960	7960	7960	7960	0
117	20240813	191300	13409940	7960	7960	7960	7960	0
118	20240813	191200	13409940	7960	7960	7960	7960	0
119	20240813	191100	13409940	7960	7960	7960	7960	0
120	20240813	191000	13409940	7960	7960	7960	7960	0
121	20240813	190900	13409940	7960	7960	7960	7960	0
122	20240813	190800	13409940	7960	7960	7960	7960	2
123	20240813	190700	13409940	7960	7960	7960	7960	0
124	20240813	190600	13409940	7960	7960	7960	7960	0
125	20240813	190500	13409940	7960	7960	7960	7960	0
126	20240813	190400	13409940	7960	7960	7960	7960	0
127	20240813	190300	13409940	7960	7960	7960	7960	0
128	20240813	190200	13409940	7960	7960	7960	7960	0
129	20240813	190100	13409940	7960	7960	7960	7960	0
130	20240813	190000	13409940	7960	7960	7960	7960	0
131	20240813	185900	13409940	7960	7960	7960	7960	0
132	20240813	185800	13409940	7960	7960	7960	7960	0
133	20240813	185700	13409940	7960	7960	7960	7960	0
134	20240813	185600	13409940	7960	7960	7960	7960	0
135	20240813	185500	13409940	7960	7960	7960	7960	0
136	20240813	185400	13409940	7960	7960	7960	7960	0
137	20240813	185300	13409940	7960	7960	7960	7960	0
138	20240813	185200	13409940	7960	7960	7960	7960	0
139	20240813	185100	13409940	7960	7960	7960	7960	0
140	20240813	185000	13409940	7960	7960	7960	7960	0
141	20240813	184900	13409940	7960	7960	7960	7960	0
142	20240813	184800	13409940	7960	7960	7960	7960	0
143	20240813	184700	13409940	7960	7960	7960	7960	0
144	20240813	184600	13409940	7960	7960	7960	7960	0
145	20240813	184500	13409940	7960	7960	7960	7960	0
146	20240813	184400	13409940	7960	7960	7960	7960	0
147	20240813	184300	13409940	7960	7960	7960	7960	0
148	20240813	184200	13409940	7960	7960	7960	7960	0
149	20240813	184100	13409940	7960	7960	7960	7960	0
150	20240813	184000	13409940	7960	7960	7960	7960	0
151	20240813	183900	13409940	7960	7960	7960	7960	0
152	20240813	183800	13409940	7960	7960	7960	7960	2
153	20240813	183700	13409940	7960	7960	7960	7960	0
154	20240813	183600	13409940	7960	7960	7960	7960	0
155	20240813	183500	13409940	7960	7960	7960	7960	0
156	20240813	183400	13409940	7960	7960	7960	7960	0
157	20240813	183300	13409940	7960	7960	7960	7960	0
158	20240813	183200	13409940	7960	7960	7960	7960	0
159	20240813	183100	13409940	7960	7960	7960	7960	0
160	20240813	183000	13409940	7960	7960	7960	7960	0
161	20240813	182900	13409940	7960	7960	7960	7960	0
162	20240813	182800	13409940	7960	7960	7960	7960	0
163	20240813	182700	13409940	7960	7960	7960	7960	0
164	20240813	182600	13409940	7960	7960	7960	7960	0
165	20240813	182500	13409940	7960	7960	7960	7960	0
166	20240813	182400	13409940	7960	7960	7960	7960	0
167	20240813	182300	13409940	7960	7960	7960	7960	0
168	20240813	182200	13409940	7960	7960	7960	7960	0
169	20240813	182100	13409940	7960	7960	7960	7960	0
170	20240813	182000	13409940	7960	7960	7960	7960	0
171	20240813	181900	13409940	7960	7960	7960	7960	0
172	20240813	181800	13409940	7960	7960	7960	7960	0
173	20240813	181700	13409940	7960	7960	7960	7960	0
174	20240813	181600	13409940	7960	7960	7960	7960	0
175	20240813	181500	13409940	7960	7960	7960	7960	0
176	20240813	181400	13409940	7960	7960	7960	7960	0
177	20240813	181300	13409940	7960	7960	7960	7960	0
178	20240813	181200	13409940	7960	7960	7960	7960	0
179	20240813	181100	13409940	7960	7960	7960	7960	0
180	20240813	181000	13409940	7960	7960	7960	7960	0
181	20240813	180900	13409940	7960	7960	7960	7960	0
182	20240813	180800	13409940	7960	7960	7960	7960	2
183	20240813	180700	13409940	7960	7960	7960	7960	0
184	20240813	180600	13409940	7960	7960	7960	7960	0
185	20240813	180500	13409940	7960	7960	7960	7960	0
186	20240813	180400	13409940	7960	7960	7960	7960	0
187	20240813	180300	13409940	7960	7960	7960	7960	0
188	20240813	180200	13409940	7960	7960	7960	7960	0
189	20240813	180100	13409940	7960	7960	7960	7960	0
190	20240813	180000	13409940	7960	7960	7960	7960	0
191	20240813	175900	13409940	7960	7960	7960	7960	0
192	20240813	175800	13409940	7960	7960	7960	7960	0
193	20240813	175700	13409940	7960	7960	7960	7960	0
194	20240813	175600	13409940	7960	7960	7960	7960	0
195	20240813	175500	13409940	7960	7960	7960	7960	0
196	20240813	175400	13409940	7960	7960	7960	7960	0
197	20240813	175300	13409940	7960	7960	7960	7960	0
198	20240813	175200	13409940	7960	7960	7960	7960	0
199	20240813	175100	13409940	7960	7960	7960	7960	0
200	20240813	175000	13409940	7960	7960	7960	7960	0
201	20240813	174900	13409940	7960	7960	7960	7960	0
202	20240813	174800	13409940	7960	7960	7960	7960	0
203	20240813	174700	13409940	7960	7960	7960	7960	0
204	20240813	174600	13409940	7960	7960	7960	7960	0
205	20240813	174500	13409940	7960	7960	7960	7960	0
206	20240813	174400	13409940	7960	7960	7960	7960	0
207	20240813	174300	13409940	7960	7960	7960	7960	0
208	20240813	174200	13409940	7960	7960	7960	7960	0
209	20240813	174100	13409940	7960	7960	7960	7960	0
210	20240813	174000	13409940	7960	7960	7960	7960	0
211	20240813	173900	13409940	7960	7960	7960	7960	0
212	20240813	173800	13409940	7960	7960	7960	7960	2
213	20240813	173700	13409940	7960	7960	7960	7960	0
214	20240813	173600	13409940	7960	7960	7960	7960	0
215	20240813	173500	13409940	7960	7960	7960	7960	0
216	20240813	173400	13409940	7960	7960	7960	7960	0
217	20240813	173300	13409940	7960	7960	7960	7960	0
218	20240813	173200	13409940	7960	7960	7960	7960	0
219	20240813	173100	13409940	7960	7960	7960	7960	0
220	20240813	173000	13409940	7960	7960	7960	7960	0
221	20240813	172900	13409940	7960	7960	7960	7960	0
222	20240813	172800	13409940	7960	7960	7960	7960	0
223	20240813	172700	13409940	7960	7960	7960	7960	0
224	20240813	172600	13409940	7960	7960	7960	7960	0
225	20240813	172500	13409940	7960	7960	7960	7960	0
226	20240813	172400	13409940	7960	7960	7960	7960	0
227	20240813	172300	13409940	7960	7960	7960	7960	0
228	20240813	172200	13409940	7960	7960	7960	7960	0
229	20240813	172100	13409940	7960	7960	7960	7960	0
230	20240813	172000	13409940	7960	7960	7960	7960	0
231	20240813	171900	13409940	7960	7960	7960	7960	0
232	20240813	171800	13409940	7960	7960	7960	7960	0
233	20240813	171700	13409940	7960	7960	7960	7960	0
234	20240813	171600	13409940	7960	7960	7960	7960	0
235	20240813	171500	13409940	7960	7960	7960	7960	0
236	20240813	171400	13409940	7960	7960	7960	7960	0
237	20240813	171300	13409940	7960	7960	7960	7960	0
238	20240813	171200	13409940	7960	7960	7960	7960	0
239	20240813	171100	13409940	7960	7960	7960	7960	0
240	20240813	171000	13409940	7960	7960	7960	7960	0
241	20240813	170900	13409940	7960	7960	7960	7960	0
242	20240813	170800	13409940	7960	7960	7960	7960	2
243	20240813	170700	13409940	7960	7960	7960	7960	0
244	20240813	170600	13409940	7960	7960	7960	7960	0
245	20240813	170500	13409940	7960	7960	7960	7960	0
246	20240813	170400	13409940	7960	7960	7960	7960	0
247	20240813	170300	13409940	7960	7960	7960	7960	0
248	20240813	170200	13409940	7960	7960	7960	7960	0
249	20240813	170100	13409940	7960	7960	7960	7960	0
250	20240813	170000	13409940	7960	7960	7960	7960	0
251	20240813	165900	13409940	7960	7960	7960	7960	0
252	20240813	165800	13409940	7960	7960	7960	7960	0
253	20240813	165700	13409940	7960	7960	7960	7960	0
254	20240813	165600	13409940	7960	7960	7960	7960	0
255	20240813	165500	13409940	7960	7960	7960	7960	0
256	20240813	165400	13409940	7960	7960	7960	7960	0
257	20240813	165300	13409940	7960	7960	7960	7960	0
258	20240813	165200	13409940	7960	7960	7960	7960	0
259	20240813	165100	13409940	7960	7960	7960	7960	0
260	20240813	165000	13409940	7960	7960	7960	7960	0
261	20240813	164900	13409940	7960	7960	7960	7960	0
262	20240813	164800	13409940	7960	7960	7960	7960	0
263	20240813	164700	13409940	7960	7960	7960	7960	0
264	20240813	164600	13409940	7960	7960	7960	7960	0
265	20240813	164500	13409940	7960	7960	7960	7960	0
266	20240813	164400	13409940	7960	7960	7960	7960	0
267	20240813	164300	13409940	7960	7960	7960	7960	0
268	20240813	164200	13409940	7960	7960	7960	7960	0
269	20240813	164100	13409940	7960	7960	7960	7960	0
270	20240813	164000	13409940	7960	7960	7960	7960	0
271	20240813	163900	13409940	7960	7960	7960	7960	0
272	20240813	163800	13409940	7960	7960	7960	7960	2
273	20240813	163700	13409940	7960	7960	7960	7960	0
274	20240813	163600	13409940	7960	7960	7960	7960	0
275	20240813	163500	13409940	7960	7960	7960	7960	0
276	20240813	163400	13409940	7960	7960	7960	7960	0
277	20240813	163300	13409940	7960	7960	7960	7960	0
278	20240813	163200	13409940	7960	7960	7960	7960	0
279	20240813	163100	13409940	7960	7960	7960	7960	0
280	20240813	163000	13409940	7960	7960	7960	7960	0
281	20240813	162900	13409940	7960	7960	7960	7960	0
282	20240813	162800	13409940	7960	7960	7960	7960	0
283	20240813	162700	13409940	7960	7960	7960	7960	0
284	20240813	162600	13409940	7960	7960	7960	7960	0
285	20240813	162500	13409940	7960	7960	7960	7960	0
286	20240813	162400	13409940	7960	7960	7960	7960	0
287	20240813	162300	13409940	7960	7960	7960	7960	0
288	20240813	162200	13409940	7960	7960	7960	7960	0
289	20240813	162100	13409940	7960	7960	7960	7960	0
290	20240813	162000	13409940	7960	7960	7960	7960	0
291	20240813	161900	13409940	7960	7960	7960	7960	0
292	20240813	161800	13409940	7960	7960	7960	7960	0
293	20240813	161700	13409940	7960	7960	7960	7960	0
294	20240813	161600	13409940	7960	7960	7960	7960	0
295	20240813	161500	13409940	7960	7960	7960	7960	0
296	20240813	161400	13409940	7960	7960	7960	7960	0
297	20240813	161300	13409940	7960	7960	7960	7960	0
298	20240813	161200	13409940	7960	7960	7960	7960	0
299	20240813	161100	13409940	7960	7960	7960	7960	0
300	20240813	161000	13409940	7960	7960	7960	7960	0
301	20240813	160900	13409940	7960	7960	7960	7960	0
302	20240813	160800	13409940	7960	7960	7960	7960	2
303	20240813	160700	13409940	7960	7960	7960	7960	0
304	20240813	160600	13409940	7960	7960	7960	7960	0
305	20240813	160500	13409940	7960	7960	7960	7960	0
306	20240813	160400	13409940	7960	7960	7960	7960	0
307	20240813	160300	13409940	7960	7960	7960	7960	0
308	20240813	160200	13409940	7960	7960	7960	7960	0
309	20240813	160100	13409940	7960	7960	7960	7960	0
310	20240813	160000	13409940	7960	7960	7960	7960	0
311	20240813	155900	13409940	7960	7960	7960	7960	0
312	20240813	155800	13409940	7960	7960	7960	7960	0
313	20240813	155700	13409940	7960	7960	7960	7960	0
314	20240813	155600	13409940	7960	7960	7960	7960	0
315	20240813	155500	13409940	7960	7960	7960	7960	0
316	20240813	155400	13409940	7960	7960	7960	7960	0
317	20240813	155300	13409940	7960	7960	7960	7960	0
318	20240813	155200	13409940	7960	7960	7960	7960	0
319	20240813	155100	13409940	7960	7960	7960	7960	0
320	20240813	155000	13409940	7960	7960	7960	7960	0
321	20240813	154900	13409940	7960	7960	7960	7960	0
322	20240813	154800	13409940	7960	7960	7960	7960	0
323	20240813	154700	13409940	7960	7960	7960	7960	0
324	20240813	154600	13409940	7960	7960	7960	7960	0
325	20240813	154500	13409940	7960	7960	7960	7960	0
326	20240813	154400	13409940	7960	7960	7960	7960	0
327	20240813	154300	13409940	7960	7960	7960	7960	0
328	20240813	154200	13409940	7960	7960	7960	7960	0
329	20240813	154100	13409940	7960	7960	7960	7960	0
330	20240813	154000	13409940	7960	7960	7960	7960	0
331	20240813	153900	13409940	7960	7960	7960	7960	0
332	20240813	153800	13409940	7960	7960	7960	7960	2
333	20240813	153700	13409940	7960	7960	7960	7960	0
334	20240813	153600	13409940	7960	7960	7960	7960	0
335	20240813	153500	13409940	7960	7960	7960	7960	0
336	20240813	153400	13409940	7960	7960	7960	7960	0
337	20240813	153300	13409940	7960	7960	7960	7960	0
338	20240813	153200	13409940	7960	7960	7960	7960	0
339	20240813	153100	13409940	7960	7960	7960	7960	0
340	20240813	153000	13409940	7960	7960	7960	7960	2
341	20240813	152900	13394020	8000	8000	8000	8000	0
342	20240813	152800	13394020	8000	8000	8000	8000	0
343	20240813	152700	13394020	8000	8000	8000	8000	0
344	20240813	152600	13394020	8000	8000	8000	8000	0
345	20240813	152500	13394020	8000	8000	8000	8000	0
346	20240813	152400	13394020	8000	8000	8000	8000	0
347	20240813	152300	13394020	8000	8000	8000	8000	0
348	20240813	152200	13394020	8000	8000	8000	8000	0
349	20240813	152100	13394020	8000	8000	8000	8000	0
350	20240813	152000	13394020	8000	8000	8000	8000	0
351	20240813	151900	13394020	8000	8000	8000	8000	0
352	20240813	151800	13394020	8000	8000	8000	8000	0
353	20240813	151700	13394020	8000	8000	8000	8000	0
354	20240813	151600	13394020	8000	8000	8000	8000	0
355	20240813	151500	13394020	8000	8000	8000	8000	0
356	20240813	151400	13394020	8000	8000	8000	8000	0
357	20240813	151300	13394020	8000	8000	8000	8000	0
358	20240813	151200	13394020	8000	8000	8000	8000	0
359	20240813	151100	13394020	8000	8000	8000	8000	0
360	20240813	151000	13394020	8000	8000	8000	8000	0
361	20240813	150900	13394020	8000	8000	8000	8000	0
362	20240813	150800	13394020	8000	8000	8000	8000	0
363	20240813	150700	13394020	8000	8000	8000	8000	0
364	20240813	150600	13394020	8000	8000	8000	8000	0
365	20240813	150500	13394020	8000	8000	8000	8000	0
366	20240813	150400	13394020	8000	8000	8000	8000	0
367	20240813	150300	13394020	8000	8000	8000	8000	0
368	20240813	150200	13394020	8000	8000	8000	8000	0
369	20240813	150100	13394020	8000	8000	8000	8000	0
370	20240813	150000	13394020	8000	8000	8000	8000	0
371	20240813	145900	13394020	8000	8000	8000	8000	0
372	20240813	145800	13394020	8000	8000	8000	8000	0
373	20240813	145700	13394020	8000	8000	8000	8000	0
374	20240813	145600	13394020	8000	8000	8000	8000	0
375	20240813	145500	13394020	8000	8000	8000	8000	0
376	20240813	145400	13394020	8000	8000	8000	8000	0
377	20240813	145300	13394020	8000	8000	8000	8000	0
378	20240813	145200	13394020	8000	8000	8000	8000	0
379	20240813	145100	13394020	8000	8000	8000	8000	0
380	20240813	145000	13394020	8000	8000	8000	8000	0
381	20240813	144900	13394020	8000	8000	8000	8000	0
382	20240813	144800	13394020	8000	8000	8000	8000	0
383	20240813	144700	13394020	8000	8000	8000	8000	1
384	20240813	144600	13386020	7920	7920	7920	7920	0
385	20240813	144500	13386020	7920	7920	7920	7920	0
386	20240813	144400	13386020	7920	7920	7920	7920	0
387	20240813	144300	13386020	7920	7920	7920	7920	0
388	20240813	144200	13386020	7920	7920	7920	7920	0
389	20240813	144100	13386020	7920	7920	7920	7920	0
390	20240813	144000	13386020	7920	7920	7920	7920	0
391	20240813	143900	13386020	7920	7920	7920	7920	0
392	20240813	143800	13386020	7920	7920	7920	7920	0
393	20240813	143700	13386020	7920	7920	7920	7920	0
394	20240813	143600	13386020	7920	7920	7920	7920	0
395	20240813	143500	13386020	7920	7920	7920	7920	0
396	20240813	143400	13386020	7920	7920	7920	7920	0
397	20240813	143300	13386020	7920	7920	7920	7920	0
398	20240813	143200	13386020	7920	7920	7920	7920	0
399	20240813	143100	13386020	7920	7920	7920	7920	0
400	20240813	143000	13386020	7920	7920	7920	7920	0
401	20240813	142900	13386020	7920	7920	7920	7920	0
402	20240813	142800	13386020	7920	7920	7920	7920	0
403	20240813	142700	13386020	7920	7920	7920	7920	0
404	20240813	142600	13386020	7920	7920	7920	7920	0
405	20240813	142500	13386020	7920	7920	7920	7920	1
406	20240813	142400	13378100	8000	8000	8000	8000	0
407	20240813	142300	13378100	8000	8000	8000	8000	0
408	20240813	142200	13378100	8000	8000	8000	8000	0
409	20240813	142100	13378100	8000	8000	8000	8000	0
410	20240813	142000	13378100	8000	8000	8000	8000	0
411	20240813	141900	13378100	8000	8000	8000	8000	0
412	20240813	141800	13378100	8000	8000	8000	8000	0
413	20240813	141700	13378100	8000	8000	8000	8000	0
414	20240813	141600	13378100	8000	8000	8000	8000	0
415	20240813	141500	13378100	8000	8000	8000	8000	0
416	20240813	141400	13378100	8000	8000	8000	8000	0
417	20240813	141300	13378100	8000	8000	8000	8000	0
418	20240813	141200	13378100	8000	8000	8000	8000	0
419	20240813	141100	13378100	8000	8000	8000	8000	0
420	20240813	141000	13378100	8000	8000	8000	8000	0
421	20240813	140900	13378100	8000	8000	8000	8000	300
422	20240813	140800	10978100	8000	8000	8000	8000	0
423	20240813	140700	10978100	8000	8000	8000	8000	0
424	20240813	140600	10978100	8000	8000	8000	8000	0
425	20240813	140500	10978100	8000	8000	8000	8000	0
426	20240813	140400	10978100	8000	8000	8000	8000	0
427	20240813	140300	10978100	8000	8000	8000	8000	0
428	20240813	140200	10978100	8000	8000	8000	8000	0
429	20240813	140100	10978100	8000	8000	8000	8000	0
430	20240813	140000	10978100	8000	8000	8000	8000	0
431	20240813	135900	10978100	8000	8000	8000	8000	0
432	20240813	135800	10978100	8000	8000	8000	8000	0
433	20240813	135700	10978100	8000	8000	8000	8000	0
434	20240813	135600	10978100	8000	8000	8000	8000	500
435	20240813	135500	6978100	8000	8000	8000	8000	0
436	20240813	135400	6978100	8000	8000	8000	8000	0
437	20240813	135300	6978100	8000	8000	8000	8000	0
438	20240813	135200	6978100	8000	8000	8000	8000	0
439	20240813	135100	6978100	8000	8000	8000	8000	0
440	20240813	135000	6978100	8000	8000	8000	8000	0
441	20240813	134900	6978100	8000	8000	8000	8000	0
442	20240813	134800	6978100	8000	8000	8000	8000	0
443	20240813	134700	6978100	8000	8000	8000	8000	0
444	20240813	134600	6978100	8000	8000	8000	8000	0
445	20240813	134500	6978100	8000	8000	8000	8000	0
446	20240813	134400	6978100	8000	8000	8000	8000	0
447	20240813	134300	6978100	8000	8000	8000	8000	0
448	20240813	134200	6978100	8000	8000	8000	8000	0
449	20240813	134100	6978100	8000	8000	8000	8000	0
450	20240813	134000	6978100	8000	8000	8000	8000	0
451	20240813	133900	6978100	8000	8000	8000	8000	0
452	20240813	133800	6978100	8000	8000	8000	8000	0
453	20240813	133700	6978100	8000	8000	8000	8000	0
454	20240813	133600	6978100	8000	8000	8000	8000	0
455	20240813	133500	6978100	8000	8000	8000	8000	0
456	20240813	133400	6978100	8000	8000	8000	8000	0
457	20240813	133300	6978100	8000	8000	8000	8000	0
458	20240813	133200	6978100	8000	8000	8000	8000	0
459	20240813	133100	6978100	8000	8000	8000	8000	0
460	20240813	133000	6978100	8000	8000	8000	8000	0
461	20240813	132900	6978100	8000	8000	8000	8000	0
462	20240813	132800	6978100	8000	8000	8000	8000	0
463	20240813	132700	6978100	8000	8000	8000	8000	0
464	20240813	132600	6978100	8000	8000	8000	8000	0
465	20240813	132500	6978100	8000	8000	8000	8000	0
466	20240813	132400	6978100	8000	8000	8000	8000	0
467	20240813	132300	6978100	8000	8000	8000	8000	0
468	20240813	132200	6978100	8000	8000	8000	8000	0
469	20240813	132100	6978100	8000	8000	8000	8000	0
470	20240813	132000	6978100	8000	8000	8000	8000	0
471	20240813	131900	6978100	8000	8000	8000	8000	0
472	20240813	131800	6978100	8000	8000	8000	8000	0
473	20240813	131700	6978100	8000	8000	8000	8000	0
474	20240813	131600	6978100	8000	8000	8000	8000	0
475	20240813	131500	6978100	8000	8000	8000	8000	0
476	20240813	131400	6978100	8000	8000	8000	8000	0
477	20240813	131300	6978100	8000	8000	8000	8000	0
478	20240813	131200	6978100	8000	8000	8000	8000	0
479	20240813	131100	6978100	8000	8000	8000	8000	0
480	20240813	131000	6978100	8000	8000	8000	8000	0
481	20240813	130900	6978100	8000	8000	8000	8000	0
482	20240813	130800	6978100	8000	8000	8000	8000	0
483	20240813	130700	6978100	8000	8000	8000	8000	0
484	20240813	130600	6978100	8000	8000	8000	8000	0
485	20240813	130500	6978100	8000	8000	8000	8000	0
486	20240813	130400	6978100	8000	8000	8000	8000	0
487	20240813	130300	6978100	8000	8000	8000	8000	0
488	20240813	130200	6978100	8000	8000	8000	8000	0
489	20240813	130100	6978100	8000	8000	8000	8000	0
490	20240813	130000	6978100	8000	8000	8000	8000	0
491	20240813	125900	6978100	8000	8000	8000	8000	0
492	20240813	125800	6978100	8000	8000	8000	8000	0
493	20240813	125700	6978100	8000	8000	8000	8000	0
494	20240813	125600	6978100	8000	8000	8000	8000	0
495	20240813	125500	6978100	8000	8000	8000	8000	0
496	20240813	125400	6978100	8000	8000	8000	8000	0
497	20240813	125300	6978100	8000	8000	8000	8000	0
498	20240813	125200	6978100	8000	8000	8000	8000	0
499	20240813	125100	6978100	8000	8000	8000	8000	0
500	20240813	125000	6978100	8000	8000	8000	8000	0
501	20240813	124900	6978100	8000	8000	8000	8000	0
502	20240813	124800	6978100	8000	8000	8000	8000	0
503	20240813	124700	6978100	8000	8000	8000	8000	0
504	20240813	124600	6978100	8000	8000	8000	8000	0
505	20240813	124500	6978100	8000	8000	8000	8000	0
506	20240813	124400	6978100	8000	8000	8000	8000	0
507	20240813	124300	6978100	8000	8000	8000	8000	0
508	20240813	124200	6978100	8000	8000	8000	8000	0
509	20240813	124100	6978100	8000	8000	8000	8000	0
510	20240813	124000	6978100	8000	8000	8000	8000	0
511	20240813	123900	6978100	8000	8000	8000	8000	0
512	20240813	123800	6978100	8000	8000	8000	8000	0
513	20240813	123700	6978100	8000	8000	8000	8000	0
514	20240813	123600	6978100	8000	8000	8000	8000	0
515	20240813	123500	6978100	8000	8000	8000	8000	0
516	20240813	123400	6978100	8000	8000	8000	8000	0
517	20240813	123300	6978100	8000	8000	8000	8000	0
518	20240813	123200	6978100	8000	8000	8000	8000	0
519	20240813	123100	6978100	8000	8000	8000	8000	0
520	20240813	123000	6978100	8000	8000	8000	8000	0
521	20240813	122900	6978100	8000	8000	8000	8000	1
522	20240813	122800	6970100	8000	8000	8000	8000	49
523	20240813	122700	6578100	8000	8000	8000	8000	0
524	20240813	122600	6578100	8000	8000	8000	8000	0
525	20240813	122500	6578100	8000	8000	8000	8000	0
526	20240813	122400	6578100	8000	8000	8000	8000	0
527	20240813	122300	6578100	8000	8000	8000	8000	0
528	20240813	122200	6578100	8000	8000	8000	8000	0
529	20240813	122100	6578100	8000	8000	8000	8000	0
530	20240813	122000	6578100	8000	8000	8000	8000	0
531	20240813	121900	6578100	8000	8000	8000	8000	0
532	20240813	121800	6578100	8000	8000	8000	8000	0
533	20240813	121700	6578100	8000	8000	8000	8000	0
534	20240813	121600	6578100	8000	8000	8000	8000	0
535	20240813	121500	6578100	8000	8000	8000	8000	0
536	20240813	121400	6578100	8000	8000	8000	8000	0
537	20240813	121300	6578100	8000	8000	8000	8000	0
538	20240813	121200	6578100	8000	8000	8000	8000	0
539	20240813	121100	6578100	8000	8000	8000	8000	0
540	20240813	121000	6578100	8000	8000	8000	8000	0
541	20240813	120900	6578100	8000	8000	8000	8000	0
542	20240813	120800	6578100	8000	8000	8000	8000	0
543	20240813	120700	6578100	8000	8000	8000	8000	0
544	20240813	120600	6578100	8000	8000	8000	8000	0
545	20240813	120500	6578100	8000	8000	8000	8000	0
546	20240813	120400	6578100	8000	8000	8000	8000	0
547	20240813	120300	6578100	8000	8000	8000	8000	0
548	20240813	120200	6578100	8000	8000	8000	8000	0
549	20240813	120100	6578100	8000	8000	8000	8000	0
550	20240813	120000	6578100	8000	8000	8000	8000	0
551	20240813	115900	6578100	8000	8000	8000	8000	48
552	20240813	115800	6194100	8000	8000	8000	8000	400
553	20240813	115700	2994100	8000	8000	8000	8000	0
554	20240813	115600	2994100	8000	8000	8000	8000	0
555	20240813	115500	2994100	8000	8000	8000	8000	0
556	20240813	115400	2994100	8000	8000	8000	8000	0
557	20240813	115300	2994100	8000	8000	8000	8000	0
558	20240813	115200	2994100	8000	8000	8000	8000	0
559	20240813	115100	2994100	8000	8000	8000	8000	0
560	20240813	115000	2994100	8000	8000	8000	8000	0
561	20240813	114900	2994100	8000	8000	8000	8000	0
562	20240813	114800	2994100	8000	8000	8000	8000	0
563	20240813	114700	2994100	8000	8000	8000	8000	0
564	20240813	114600	2994100	8000	8000	8000	8000	0
565	20240813	114500	2994100	8000	8000	8000	8000	0
566	20240813	114400	2994100	8000	8000	8000	8000	1
567	20240813	114300	2986100	8020	8020	8020	8020	0
568	20240813	114200	2986100	8020	8020	8020	8020	0
569	20240813	114100	2986100	8020	8020	8020	8020	0
570	20240813	114000	2986100	8020	8020	8020	8020	0
571	20240813	113900	2986100	8020	8020	8020	8020	0
572	20240813	113800	2986100	8020	8020	8020	8020	0
573	20240813	113700	2986100	8020	8020	8020	8020	0
574	20240813	113600	2986100	8020	8020	8020	8020	0
575	20240813	113500	2986100	8020	8020	8020	8020	0
576	20240813	113400	2986100	8020	8020	8020	8020	0
577	20240813	113300	2986100	8020	8020	8020	8020	0
578	20240813	113200	2986100	8020	8020	8020	8020	0
579	20240813	113100	2986100	8020	8020	8020	8020	0
580	20240813	113000	2986100	8020	8020	8020	8020	0
581	20240813	112900	2986100	8020	8020	8020	8020	0
582	20240813	112800	2986100	8020	8020	8020	8020	0
583	20240813	112700	2986100	8020	8020	8020	8020	0
584	20240813	112600	2986100	8020	8020	8020	8020	0
585	20240813	112500	2986100	8020	8020	8020	8020	0
586	20240813	112400	2986100	8020	8020	8020	8020	0
587	20240813	112300	2986100	8020	8020	8020	8020	0
588	20240813	112200	2986100	8020	8020	8020	8020	0
589	20240813	112100	2986100	8020	8020	8020	8020	1
590	20240813	112000	2978080	8000	8000	8000	8000	0
591	20240813	111900	2978080	8000	8000	8000	8000	0
592	20240813	111800	2978080	8000	7980	8000	7980	348
593	20240813	111700	195710	7970	7970	7970	7970	1
594	20240813	111600	187740	7970	7970	7970	7970	2
595	20240813	111500	171800	7970	7970	7970	7970	0
596	20240813	111400	171800	7970	7970	7970	7970	0
597	20240813	111300	171800	7970	7970	7970	7970	0
598	20240813	111200	171800	7970	7970	7970	7970	0
599	20240813	111100	171800	7970	7970	7970	7970	0
600	20240813	111000	171800	7970	7970	7970	7970	0
601	20240813	110900	171800	7970	7970	7970	7970	0
602	20240813	110800	171800	7970	7970	7970	7970	0
603	20240813	110700	171800	7970	7970	7970	7970	0
604	20240813	110600	171800	7970	7970	7970	7970	0
605	20240813	110500	171800	7970	7970	7970	7970	0
606	20240813	110400	171800	7970	7970	7970	7970	0
607	20240813	110300	171800	7970	7970	7970	7970	0
608	20240813	110200	171800	7970	7970	7970	7970	0
609	20240813	110100	171800	7970	7970	7970	7970	0
610	20240813	110000	171800	7970	7970	7970	7970	0
611	20240813	105900	171800	7970	7970	7970	7970	0
612	20240813	105800	171800	7970	7970	7970	7970	0
613	20240813	105700	171800	7970	7970	7970	7970	0
614	20240813	105600	171800	7970	7970	7970	7970	0
615	20240813	105500	171800	7970	7970	7970	7970	2
616	20240813	105400	155860	7610	7610	7610	7610	0
617	20240813	105300	155860	7610	7610	7610	7610	0
618	20240813	105200	155860	7610	7610	7610	7610	2
619	20240813	105100	140640	7800	7800	7800	7800	0
620	20240813	105000	140640	7800	7800	7800	7800	0
621	20240813	104900	140640	7800	7800	7800	7800	0
622	20240813	104800	140640	7800	7800	7800	7800	0
623	20240813	104700	140640	7800	7800	7800	7800	0
624	20240813	104600	140640	7800	7800	7800	7800	0
625	20240813	104500	140640	7800	7800	7800	7800	0
626	20240813	104400	140640	7800	7800	7800	7800	0
627	20240813	104300	140640	7800	7800	7800	7800	0
628	20240813	104200	140640	7800	7800	7800	7800	0
629	20240813	104100	140640	7800	7800	7800	7800	0
630	20240813	104000	140640	7800	7800	7800	7800	0
631	20240813	103900	140640	7800	7800	7800	7800	0
632	20240813	103800	140640	7800	7800	7800	7800	0
633	20240813	103700	140640	7800	7800	7800	7800	0
634	20240813	103600	140640	7800	7800	7800	7800	0
635	20240813	103500	140640	7800	7800	7800	7800	2
636	20240813	103400	125040	7990	7990	7990	7990	0
637	20240813	103300	125040	7990	7990	7990	7990	0
638	20240813	103200	125040	7990	7990	7990	7990	0
639	20240813	103100	125040	7990	7990	7990	7990	0
640	20240813	103000	125040	7990	7990	7990	7990	0
641	20240813	102900	125040	7990	7990	7990	7990	0
642	20240813	102800	125040	7990	7990	7990	7990	0
643	20240813	102700	125040	7990	7990	7990	7990	0
644	20240813	102600	125040	7990	7990	7990	7990	0
645	20240813	102500	125040	7990	7990	7990	7990	0
646	20240813	102400	125040	7990	7990	7990	7990	0
647	20240813	102300	125040	7990	7990	7990	7990	0
648	20240813	102200	125040	7990	7990	7990	7990	0
649	20240813	102100	125040	7990	7990	7990	7990	0
650	20240813	102000	125040	7990	7990	7990	7990	0
651	20240813	101900	125040	7990	7990	7990	7990	0
652	20240813	101800	125040	7990	7990	7990	7990	0
653	20240813	101700	125040	7990	7990	7990	7990	0
654	20240813	101600	125040	7990	7990	7990	7990	0
655	20240813	101500	125040	7990	7990	7990	7990	0
656	20240813	101400	125040	7990	7990	7990	7990	0
657	20240813	101300	125040	7990	7990	7990	7990	0
658	20240813	101200	125040	7990	7990	7990	7990	0
659	20240813	101100	125040	7990	7990	7990	7990	0
660	20240813	101000	125040	7990	7990	7990	7990	0
661	20240813	100900	125040	7990	7990	7990	7990	0
662	20240813	100800	125040	7990	7990	7990	7990	0
663	20240813	100700	125040	7990	7990	7990	7990	0
664	20240813	100600	125040	7990	7990	7990	7990	0
665	20240813	100500	125040	7990	7990	7990	7990	0
666	20240813	100400	125040	7990	7990	7990	7990	0
667	20240813	100300	125040	7990	7990	7990	7990	0
668	20240813	100200	125040	7990	7990	7990	7990	0
669	20240813	100100	125040	7990	7990	7990	7990	0
670	20240813	100000	125040	7990	7990	7990	7990	0
671	20240813	095900	125040	7990	7990	7990	7990	0
672	20240813	095800	125040	7990	7990	7990	7990	0
673	20240813	095700	125040	7990	7990	7990	7990	0
674	20240813	095600	125040	7990	7990	7990	7990	0
675	20240813	095500	125040	7990	7990	7990	7990	0
676	20240813	095400	125040	7990	7990	7990	7990	0
677	20240813	095300	125040	7990	7990	7990	7990	0
678	20240813	095200	125040	7990	7990	7990	7990	0
679	20240813	095100	125040	7990	7990	7990	7990	0
680	20240813	095000	125040	7990	7990	7990	7990	0
681	20240813	094900	125040	7990	7990	7990	7990	0
682	20240813	094800	125040	7990	7990	7990	7990	0
683	20240813	094700	125040	7990	7990	7990	7990	0
684	20240813	094600	125040	7990	7990	7990	7990	0
685	20240813	094500	125040	7990	7990	7990	7990	0
686	20240813	094400	125040	7990	7990	7990	7990	0
687	20240813	094300	125040	7990	7990	7990	7990	0
688	20240813	094200	125040	7990	7990	7990	7990	0
689	20240813	094100	125040	7990	7990	7990	7990	0
690	20240813	094000	125040	7990	7990	7990	7990	0
691	20240813	093900	125040	7990	7990	7990	7990	0
692	20240813	093800	125040	7990	7990	7990	7990	0
693	20240813	093700	125040	7990	7990	7990	7990	0
694	20240813	093600	125040	7990	7990	7990	7990	0
695	20240813	093500	125040	7990	7990	7990	7990	0
696	20240813	093400	125040	7990	7990	7990	7990	0
697	20240813	093300	125040	7990	7990	7990	7990	0
698	20240813	093200	125040	7990	7990	7990	7990	0
699	20240813	093100	125040	7990	7990	7990	7990	0
700	20240813	093000	125040	7990	7990	7990	7990	0
701	20240813	092900	125040	7990	7990	7990	7990	0
702	20240813	092800	125040	7990	7990	7990	7990	0
703	20240813	092700	125040	7990	7990	7990	7990	0
704	20240813	092600	125040	7990	7990	7990	7990	0
705	20240813	092500	125040	7990	7990	7990	7990	0
706	20240813	092400	125040	7990	7990	7990	7990	0
707	20240813	092300	125040	7990	7990	7990	7990	0
708	20240813	092200	125040	7990	7990	7990	7990	2
709	20240813	092100	109060	7600	7600	7600	7600	0
710	20240813	092000	109060	7600	7600	7600	7600	2
711	20240813	091900	93860	8000	8000	8000	8000	0
712	20240813	091800	93860	8000	8000	8000	8000	0
713	20240813	091700	93860	8000	8000	8000	8000	0
714	20240813	091600	93860	8000	8000	8000	8000	0
715	20240813	091500	93860	8000	8000	8000	8000	0
716	20240813	091400	93860	8000	8000	8000	8000	0
717	20240813	091300	93860	8000	8000	8000	8000	0
718	20240813	091200	93860	8000	8000	8000	8000	0
719	20240813	091100	93860	8000	8000	8000	8000	0
720	20240813	091000	93860	8000	8000	8000	8000	0
721	20240813	090900	93860	8000	8000	8000	8000	0
722	20240813	090800	93860	8000	8000	8000	8000	0
723	20240813	090700	93860	8000	8000	8000	8000	1
724	20240813	090600	85860	7800	7800	7800	7800	0
725	20240813	090500	85860	7800	7800	7800	7800	0
726	20240813	090400	85860	7800	7800	7800	7800	0
727	20240813	090300	85860	7800	7810	7810	7800	11
728	20240813	090200	0	8000	8000	8000	8000	0
729	20240813	090100	0	8000	8000	8000	8000	0
730	20240813	090000	0	8000	8000	8000	8000	0