KissMeData/109860/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201100	21460080	8880	8880	8880	8880	10
3	20240809	201000	21460080	8880	8880	8880	8880	0
4	20240809	200900	21460080	8880	8880	8880	8880	0
5	20240809	200800	21460080	8880	8880	8880	8880	0
6	20240809	200700	21460080	8880	8880	8880	8880	0
7	20240809	200600	21460080	8880	8880	8880	8880	0
8	20240809	200500	21460080	8880	8880	8880	8880	0
9	20240809	200400	21460080	8880	8880	8880	8880	0
10	20240809	200300	21460080	8880	8880	8880	8880	0
11	20240809	200200	21460080	8880	8880	8880	8880	0
12	20240809	200100	21460080	8880	8880	8880	8880	0
13	20240809	200000	21460080	8880	8880	8880	8880	0
14	20240809	195900	21460080	8880	8880	8880	8880	0
15	20240809	195800	21460080	8880	8880	8880	8880	0
16	20240809	195700	21460080	8880	8880	8880	8880	0
17	20240809	195600	21460080	8880	8880	8880	8880	0
18	20240809	195500	21460080	8880	8880	8880	8880	0
19	20240809	195400	21460080	8880	8880	8880	8880	0
20	20240809	195300	21460080	8880	8880	8880	8880	0
21	20240809	195200	21460080	8880	8880	8880	8880	0
22	20240809	195100	21460080	8880	8880	8880	8880	0
23	20240809	195000	21460080	8880	8880	8880	8880	0
24	20240809	194900	21460080	8880	8880	8880	8880	0
25	20240809	194800	21460080	8880	8880	8880	8880	0
26	20240809	194700	21460080	8880	8880	8880	8880	0
27	20240809	194600	21460080	8880	8880	8880	8880	0
28	20240809	194500	21460080	8880	8880	8880	8880	0
29	20240809	194400	21460080	8880	8880	8880	8880	0
30	20240809	194300	21460080	8880	8880	8880	8880	0
31	20240809	194200	21460080	8880	8880	8880	8880	0
32	20240809	194100	21460080	8880	8880	8880	8880	10
33	20240809	194000	21460080	8880	8880	8880	8880	0
34	20240809	193900	21460080	8880	8880	8880	8880	0
35	20240809	193800	21460080	8880	8880	8880	8880	0
36	20240809	193700	21460080	8880	8880	8880	8880	0
37	20240809	193600	21460080	8880	8880	8880	8880	0
38	20240809	193500	21460080	8880	8880	8880	8880	0
39	20240809	193400	21460080	8880	8880	8880	8880	0
40	20240809	193300	21460080	8880	8880	8880	8880	0
41	20240809	193200	21460080	8880	8880	8880	8880	0
42	20240809	193100	21460080	8880	8880	8880	8880	0
43	20240809	193000	21460080	8880	8880	8880	8880	0
44	20240809	192900	21460080	8880	8880	8880	8880	0
45	20240809	192800	21460080	8880	8880	8880	8880	0
46	20240809	192700	21460080	8880	8880	8880	8880	0
47	20240809	192600	21460080	8880	8880	8880	8880	0
48	20240809	192500	21460080	8880	8880	8880	8880	0
49	20240809	192400	21460080	8880	8880	8880	8880	0
50	20240809	192300	21460080	8880	8880	8880	8880	0
51	20240809	192200	21460080	8880	8880	8880	8880	0
52	20240809	192100	21460080	8880	8880	8880	8880	0
53	20240809	192000	21460080	8880	8880	8880	8880	0
54	20240809	191900	21460080	8880	8880	8880	8880	0
55	20240809	191800	21460080	8880	8880	8880	8880	0
56	20240809	191700	21460080	8880	8880	8880	8880	0
57	20240809	191600	21460080	8880	8880	8880	8880	0
58	20240809	191500	21460080	8880	8880	8880	8880	0
59	20240809	191400	21460080	8880	8880	8880	8880	0
60	20240809	191300	21460080	8880	8880	8880	8880	0
61	20240809	191200	21460080	8880	8880	8880	8880	0
62	20240809	191100	21460080	8880	8880	8880	8880	10
63	20240809	191000	21460080	8880	8880	8880	8880	0
64	20240809	190900	21460080	8880	8880	8880	8880	0
65	20240809	190800	21460080	8880	8880	8880	8880	0
66	20240809	190700	21460080	8880	8880	8880	8880	0
67	20240809	190600	21460080	8880	8880	8880	8880	0
68	20240809	190500	21460080	8880	8880	8880	8880	0
69	20240809	190400	21460080	8880	8880	8880	8880	0
70	20240809	190300	21460080	8880	8880	8880	8880	0
71	20240809	190200	21460080	8880	8880	8880	8880	0
72	20240809	190100	21460080	8880	8880	8880	8880	0
73	20240809	190000	21460080	8880	8880	8880	8880	0
74	20240809	185900	21460080	8880	8880	8880	8880	0
75	20240809	185800	21460080	8880	8880	8880	8880	0
76	20240809	185700	21460080	8880	8880	8880	8880	0
77	20240809	185600	21460080	8880	8880	8880	8880	0
78	20240809	185500	21460080	8880	8880	8880	8880	0
79	20240809	185400	21460080	8880	8880	8880	8880	0
80	20240809	185300	21460080	8880	8880	8880	8880	0
81	20240809	185200	21460080	8880	8880	8880	8880	0
82	20240809	185100	21460080	8880	8880	8880	8880	0
83	20240809	185000	21460080	8880	8880	8880	8880	0
84	20240809	184900	21460080	8880	8880	8880	8880	0
85	20240809	184800	21460080	8880	8880	8880	8880	0
86	20240809	184700	21460080	8880	8880	8880	8880	0
87	20240809	184600	21460080	8880	8880	8880	8880	0
88	20240809	184500	21460080	8880	8880	8880	8880	0
89	20240809	184400	21460080	8880	8880	8880	8880	0
90	20240809	184300	21460080	8880	8880	8880	8880	0
91	20240809	184200	21460080	8880	8880	8880	8880	0
92	20240809	184100	21460080	8880	8880	8880	8880	10
93	20240809	184000	21460080	8880	8880	8880	8880	0
94	20240809	183900	21460080	8880	8880	8880	8880	0
95	20240809	183800	21460080	8880	8880	8880	8880	0
96	20240809	183700	21460080	8880	8880	8880	8880	0
97	20240809	183600	21460080	8880	8880	8880	8880	0
98	20240809	183500	21460080	8880	8880	8880	8880	0
99	20240809	183400	21460080	8880	8880	8880	8880	0
100	20240809	183300	21460080	8880	8880	8880	8880	0
101	20240809	183200	21460080	8880	8880	8880	8880	0
102	20240809	183100	21460080	8880	8880	8880	8880	0
103	20240809	183000	21460080	8880	8880	8880	8880	0
104	20240809	182900	21460080	8880	8880	8880	8880	0
105	20240809	182800	21460080	8880	8880	8880	8880	0
106	20240809	182700	21460080	8880	8880	8880	8880	0
107	20240809	182600	21460080	8880	8880	8880	8880	0
108	20240809	182500	21460080	8880	8880	8880	8880	0
109	20240809	182400	21460080	8880	8880	8880	8880	0
110	20240809	182300	21460080	8880	8880	8880	8880	0
111	20240809	182200	21460080	8880	8880	8880	8880	0
112	20240809	182100	21460080	8880	8880	8880	8880	0
113	20240809	182000	21460080	8880	8880	8880	8880	0
114	20240809	181900	21460080	8880	8880	8880	8880	0
115	20240809	181800	21460080	8880	8880	8880	8880	0
116	20240809	181700	21460080	8880	8880	8880	8880	0
117	20240809	181600	21460080	8880	8880	8880	8880	0
118	20240809	181500	21460080	8880	8880	8880	8880	0
119	20240809	181400	21460080	8880	8880	8880	8880	0
120	20240809	181300	21460080	8880	8880	8880	8880	0
121	20240809	181200	21460080	8880	8880	8880	8880	0
122	20240809	181100	21460080	8880	8880	8880	8880	10
123	20240809	181000	21460080	8880	8880	8880	8880	0
124	20240809	180900	21460080	8880	8880	8880	8880	0
125	20240809	180800	21460080	8880	8880	8880	8880	0
126	20240809	180700	21460080	8880	8880	8880	8880	0
127	20240809	180600	21460080	8880	8880	8880	8880	0
128	20240809	180500	21460080	8880	8880	8880	8880	0
129	20240809	180400	21460080	8880	8880	8880	8880	0
130	20240809	180300	21460080	8880	8880	8880	8880	0
131	20240809	180200	21460080	8880	8880	8880	8880	0
132	20240809	180100	21460080	8880	8880	8880	8880	0
133	20240809	180000	21460080	8880	8880	8880	8880	0
134	20240809	175900	21460080	8880	8880	8880	8880	0
135	20240809	175800	21460080	8880	8880	8880	8880	0
136	20240809	175700	21460080	8880	8880	8880	8880	0
137	20240809	175600	21460080	8880	8880	8880	8880	0
138	20240809	175500	21460080	8880	8880	8880	8880	0
139	20240809	175400	21460080	8880	8880	8880	8880	0
140	20240809	175300	21460080	8880	8880	8880	8880	0
141	20240809	175200	21460080	8880	8880	8880	8880	0
142	20240809	175100	21460080	8880	8880	8880	8880	0
143	20240809	175000	21460080	8880	8880	8880	8880	0
144	20240809	174900	21460080	8880	8880	8880	8880	0
145	20240809	174800	21460080	8880	8880	8880	8880	0
146	20240809	174700	21460080	8880	8880	8880	8880	0
147	20240809	174600	21460080	8880	8880	8880	8880	0
148	20240809	174500	21460080	8880	8880	8880	8880	0
149	20240809	174400	21460080	8880	8880	8880	8880	0
150	20240809	174300	21460080	8880	8880	8880	8880	0
151	20240809	174200	21460080	8880	8880	8880	8880	0
152	20240809	174100	21460080	8880	8880	8880	8880	10
153	20240809	174000	21460080	8880	8880	8880	8880	0
154	20240809	173900	21460080	8880	8880	8880	8880	0
155	20240809	173800	21460080	8880	8880	8880	8880	0
156	20240809	173700	21460080	8880	8880	8880	8880	0
157	20240809	173600	21460080	8880	8880	8880	8880	0
158	20240809	173500	21460080	8880	8880	8880	8880	0
159	20240809	173400	21460080	8880	8880	8880	8880	0
160	20240809	173300	21460080	8880	8880	8880	8880	0
161	20240809	173200	21460080	8880	8880	8880	8880	0
162	20240809	173100	21460080	8880	8880	8880	8880	0
163	20240809	173000	21460080	8880	8880	8880	8880	0
164	20240809	172900	21460080	8880	8880	8880	8880	0
165	20240809	172800	21460080	8880	8880	8880	8880	0
166	20240809	172700	21460080	8880	8880	8880	8880	0
167	20240809	172600	21460080	8880	8880	8880	8880	0
168	20240809	172500	21460080	8880	8880	8880	8880	0
169	20240809	172400	21460080	8880	8880	8880	8880	0
170	20240809	172300	21460080	8880	8880	8880	8880	0
171	20240809	172200	21460080	8880	8880	8880	8880	0
172	20240809	172100	21460080	8880	8880	8880	8880	0
173	20240809	172000	21460080	8880	8880	8880	8880	0
174	20240809	171900	21460080	8880	8880	8880	8880	0
175	20240809	171800	21460080	8880	8880	8880	8880	0
176	20240809	171700	21460080	8880	8880	8880	8880	0
177	20240809	171600	21460080	8880	8880	8880	8880	0
178	20240809	171500	21460080	8880	8880	8880	8880	0
179	20240809	171400	21460080	8880	8880	8880	8880	0
180	20240809	171300	21460080	8880	8880	8880	8880	0
181	20240809	171200	21460080	8880	8880	8880	8880	0
182	20240809	171100	21460080	8880	8880	8880	8880	10
183	20240809	171000	21460080	8880	8880	8880	8880	0
184	20240809	170900	21460080	8880	8880	8880	8880	0
185	20240809	170800	21460080	8880	8880	8880	8880	0
186	20240809	170700	21460080	8880	8880	8880	8880	0
187	20240809	170600	21460080	8880	8880	8880	8880	0
188	20240809	170500	21460080	8880	8880	8880	8880	0
189	20240809	170400	21460080	8880	8880	8880	8880	0
190	20240809	170300	21460080	8880	8880	8880	8880	0
191	20240809	170200	21460080	8880	8880	8880	8880	0
192	20240809	170100	21460080	8880	8880	8880	8880	0
193	20240809	170000	21460080	8880	8880	8880	8880	0
194	20240809	165900	21460080	8880	8880	8880	8880	0
195	20240809	165800	21460080	8880	8880	8880	8880	0
196	20240809	165700	21460080	8880	8880	8880	8880	0
197	20240809	165600	21460080	8880	8880	8880	8880	0
198	20240809	165500	21460080	8880	8880	8880	8880	0
199	20240809	165400	21460080	8880	8880	8880	8880	0
200	20240809	165300	21460080	8880	8880	8880	8880	0
201	20240809	165200	21460080	8880	8880	8880	8880	0
202	20240809	165100	21460080	8880	8880	8880	8880	0
203	20240809	165000	21460080	8880	8880	8880	8880	0
204	20240809	164900	21460080	8880	8880	8880	8880	0
205	20240809	164800	21460080	8880	8880	8880	8880	0
206	20240809	164700	21460080	8880	8880	8880	8880	0
207	20240809	164600	21460080	8880	8880	8880	8880	0
208	20240809	164500	21460080	8880	8880	8880	8880	0
209	20240809	164400	21460080	8880	8880	8880	8880	0
210	20240809	164300	21460080	8880	8880	8880	8880	0
211	20240809	164200	21460080	8880	8880	8880	8880	0
212	20240809	164100	21460080	8880	8880	8880	8880	10
213	20240809	164000	21460080	8880	8880	8880	8880	0
214	20240809	163900	21460080	8880	8880	8880	8880	0
215	20240809	163800	21460080	8880	8880	8880	8880	0
216	20240809	163700	21460080	8880	8880	8880	8880	0
217	20240809	163600	21460080	8880	8880	8880	8880	0
218	20240809	163500	21460080	8880	8880	8880	8880	0
219	20240809	163400	21460080	8880	8880	8880	8880	0
220	20240809	163300	21460080	8880	8880	8880	8880	0
221	20240809	163200	21460080	8880	8880	8880	8880	0
222	20240809	163100	21460080	8880	8880	8880	8880	0
223	20240809	163000	21460080	8880	8880	8880	8880	0
224	20240809	162900	21460080	8880	8880	8880	8880	0
225	20240809	162800	21460080	8880	8880	8880	8880	0
226	20240809	162700	21460080	8880	8880	8880	8880	0
227	20240809	162600	21460080	8880	8880	8880	8880	0
228	20240809	162500	21460080	8880	8880	8880	8880	0
229	20240809	162400	21460080	8880	8880	8880	8880	0
230	20240809	162300	21460080	8880	8880	8880	8880	0
231	20240809	162200	21460080	8880	8880	8880	8880	0
232	20240809	162100	21460080	8880	8880	8880	8880	0
233	20240809	162000	21460080	8880	8880	8880	8880	0
234	20240809	161900	21460080	8880	8880	8880	8880	0
235	20240809	161800	21460080	8880	8880	8880	8880	0
236	20240809	161700	21460080	8880	8880	8880	8880	0
237	20240809	161600	21460080	8880	8880	8880	8880	0
238	20240809	161500	21460080	8880	8880	8880	8880	0
239	20240809	161400	21460080	8880	8880	8880	8880	0
240	20240809	161300	21460080	8880	8880	8880	8880	0
241	20240809	161200	21460080	8880	8880	8880	8880	0
242	20240809	161100	21460080	8880	8880	8880	8880	10
243	20240809	161000	21460080	8880	8880	8880	8880	0
244	20240809	160900	21460080	8880	8880	8880	8880	0
245	20240809	160800	21460080	8880	8880	8880	8880	0
246	20240809	160700	21460080	8880	8880	8880	8880	0
247	20240809	160600	21460080	8880	8880	8880	8880	0
248	20240809	160500	21460080	8880	8880	8880	8880	0
249	20240809	160400	21460080	8880	8880	8880	8880	0
250	20240809	160300	21460080	8880	8880	8880	8880	0
251	20240809	160200	21460080	8880	8880	8880	8880	0
252	20240809	160100	21460080	8880	8880	8880	8880	0
253	20240809	160000	21460080	8880	8880	8880	8880	0
254	20240809	155900	21460080	8880	8880	8880	8880	0
255	20240809	155800	21460080	8880	8880	8880	8880	0
256	20240809	155700	21460080	8880	8880	8880	8880	0
257	20240809	155600	21460080	8880	8880	8880	8880	0
258	20240809	155500	21460080	8880	8880	8880	8880	0
259	20240809	155400	21460080	8880	8880	8880	8880	0
260	20240809	155300	21460080	8880	8880	8880	8880	0
261	20240809	155200	21460080	8880	8880	8880	8880	0
262	20240809	155100	21460080	8880	8880	8880	8880	0
263	20240809	155000	21460080	8880	8880	8880	8880	0
264	20240809	154900	21460080	8880	8880	8880	8880	0
265	20240809	154800	21460080	8880	8880	8880	8880	0
266	20240809	154700	21460080	8880	8880	8880	8880	0
267	20240809	154600	21460080	8880	8880	8880	8880	0
268	20240809	154500	21460080	8880	8880	8880	8880	0
269	20240809	154400	21460080	8880	8880	8880	8880	0
270	20240809	154300	21460080	8880	8880	8880	8880	0
271	20240809	154200	21460080	8880	8880	8880	8880	0
272	20240809	154100	21460080	8880	8880	8880	8880	10
273	20240809	154000	21460080	8880	8880	8880	8880	0
274	20240809	153900	21460080	8880	8880	8880	8880	0
275	20240809	153800	21460080	8880	8880	8880	8880	0
276	20240809	153700	21460080	8880	8880	8880	8880	0
277	20240809	153600	21460080	8880	8880	8880	8880	0
278	20240809	153500	21460080	8880	8880	8880	8880	0
279	20240809	153400	21460080	8880	8880	8880	8880	0
280	20240809	153300	21460080	8880	8880	8880	8880	0
281	20240809	153200	21460080	8880	8880	8880	8880	0
282	20240809	153100	21460080	8880	8880	8880	8880	0
283	20240809	153000	21460080	8880	8880	8880	8880	10
284	20240809	152900	21371280	8880	8880	8880	8880	0
285	20240809	152800	21371280	8880	8880	8880	8880	0
286	20240809	152700	21371280	8880	8880	8880	8880	0
287	20240809	152600	21371280	8880	8880	8880	8880	0
288	20240809	152500	21371280	8880	8880	8880	8880	0
289	20240809	152400	21371280	8880	8880	8880	8880	0
290	20240809	152300	21371280	8880	8880	8880	8880	0
291	20240809	152200	21371280	8880	8880	8880	8880	0
292	20240809	152100	21371280	8880	8880	8880	8880	0
293	20240809	152000	21371280	8880	8880	8880	8880	0
294	20240809	151900	21371280	8880	8880	8880	8880	0
295	20240809	151800	21371280	8880	8880	8880	8880	0
296	20240809	151700	21371280	8880	8880	8880	8880	0
297	20240809	151600	21371280	8880	8880	8880	8880	0
298	20240809	151500	21371280	8880	8880	8880	8880	0
299	20240809	151400	21371280	8880	8880	8880	8880	0
300	20240809	151300	21371280	8880	8880	8880	8880	0
301	20240809	151200	21371280	8880	8880	8880	8880	0
302	20240809	151100	21371280	8880	8880	8880	8880	0
303	20240809	151000	21371280	8880	8880	8880	8880	0
304	20240809	150900	21371280	8880	8880	8880	8880	0
305	20240809	150800	21371280	8880	8880	8880	8880	0
306	20240809	150700	21371280	8880	8880	8880	8880	0
307	20240809	150600	21371280	8880	8880	8880	8880	0
308	20240809	150500	21371280	8880	8880	8880	8880	1
309	20240809	150400	21362400	8870	8870	8870	8870	0
310	20240809	150300	21362400	8870	8870	8870	8870	199
311	20240809	150200	19597270	8870	8870	8870	8870	0
312	20240809	150100	19597270	8870	8870	8870	8870	0
313	20240809	150000	19597270	8870	8870	8870	8870	0
314	20240809	145900	19597270	8870	8870	8870	8870	0
315	20240809	145800	19597270	8870	8870	8870	8870	0
316	20240809	145700	19597270	8870	8870	8870	8870	0
317	20240809	145600	19597270	8870	8870	8870	8870	0
318	20240809	145500	19597270	8870	8870	8870	8870	0
319	20240809	145400	19597270	8870	8870	8870	8870	0
320	20240809	145300	19597270	8870	8870	8870	8870	0
321	20240809	145200	19597270	8870	8870	8870	8870	0
322	20240809	145100	19597270	8870	8870	8870	8870	0
323	20240809	145000	19597270	8870	8870	8870	8870	0
324	20240809	144900	19597270	8870	8870	8870	8870	0
325	20240809	144800	19597270	8870	8870	8870	8870	0
326	20240809	144700	19597270	8870	8870	8870	8870	0
327	20240809	144600	19597270	8870	8870	8870	8870	0
328	20240809	144500	19597270	8870	8870	8870	8870	0
329	20240809	144400	19597270	8870	8870	8870	8870	0
330	20240809	144300	19597270	8870	8870	8870	8870	0
331	20240809	144200	19597270	8870	8870	8870	8870	1
332	20240809	144100	19588400	8870	8870	8870	8870	0
333	20240809	144000	19588400	8870	8870	8870	8870	0
334	20240809	143900	19588400	8870	8870	8870	8870	0
335	20240809	143800	19588400	8870	8870	8870	8870	0
336	20240809	143700	19588400	8870	8870	8870	8870	0
337	20240809	143600	19588400	8870	8870	8870	8870	0
338	20240809	143500	19588400	8870	8870	8870	8870	0
339	20240809	143400	19588400	8870	8870	8870	8870	0
340	20240809	143300	19588400	8870	8870	8870	8870	0
341	20240809	143200	19588400	8870	8870	8870	8870	0
342	20240809	143100	19588400	8870	8870	8870	8870	0
343	20240809	143000	19588400	8870	8870	8870	8870	1
344	20240809	142900	19579530	8880	8880	8880	8880	0
345	20240809	142800	19579530	8880	8880	8880	8880	0
346	20240809	142700	19579530	8880	8880	8880	8880	0
347	20240809	142600	19579530	8880	8880	8880	8880	0
348	20240809	142500	19579530	8880	8880	8880	8880	0
349	20240809	142400	19579530	8880	8880	8880	8880	0
350	20240809	142300	19579530	8880	8880	8880	8880	0
351	20240809	142200	19579530	8880	8880	8880	8880	0
352	20240809	142100	19579530	8880	8880	8880	8880	1
353	20240809	142000	19570650	8870	8870	8870	8870	0
354	20240809	141900	19570650	8870	8870	8870	8870	0
355	20240809	141800	19570650	8870	8870	8870	8870	0
356	20240809	141700	19570650	8870	8870	8870	8870	0
357	20240809	141600	19570650	8870	8870	8870	8870	0
358	20240809	141500	19570650	8870	8870	8870	8870	0
359	20240809	141400	19570650	8870	8870	8870	8870	0
360	20240809	141300	19570650	8870	8870	8870	8870	0
361	20240809	141200	19570650	8870	8870	8870	8870	0
362	20240809	141100	19570650	8870	8870	8870	8870	0
363	20240809	141000	19570650	8870	8870	8870	8870	1
364	20240809	140900	19561780	8860	8860	8860	8860	0
365	20240809	140800	19561780	8860	8860	8860	8860	0
366	20240809	140700	19561780	8860	8860	8860	8860	0
367	20240809	140600	19561780	8860	8860	8860	8860	0
368	20240809	140500	19561780	8860	8860	8860	8860	0
369	20240809	140400	19561780	8860	8860	8860	8860	10
370	20240809	140300	19473180	8850	8850	8850	8850	0
371	20240809	140200	19473180	8850	8850	8850	8850	0
372	20240809	140100	19473180	8850	8850	8850	8850	464
373	20240809	140000	15366780	8850	8850	8850	8850	0
374	20240809	135900	15366780	8850	8850	8850	8850	8
375	20240809	135800	15295980	8850	8850	8850	8850	0
376	20240809	135700	15295980	8850	8850	8850	8850	0
377	20240809	135600	15295980	8850	8850	8850	8850	0
378	20240809	135500	15295980	8850	8850	8850	8850	0
379	20240809	135400	15295980	8850	8850	8850	8850	0
380	20240809	135300	15295980	8850	8850	8850	8850	0
381	20240809	135200	15295980	8850	8850	8850	8850	0
382	20240809	135100	15295980	8850	8850	8850	8850	0
383	20240809	135000	15295980	8850	8850	8850	8850	0
384	20240809	134900	15295980	8850	8850	8850	8850	0
385	20240809	134800	15295980	8850	8850	8850	8850	0
386	20240809	134700	15295980	8850	8850	8850	8850	0
387	20240809	134600	15295980	8850	8850	8850	8850	0
388	20240809	134500	15295980	8850	8850	8850	8850	0
389	20240809	134400	15295980	8850	8850	8850	8850	0
390	20240809	134300	15295980	8850	8850	8850	8850	0
391	20240809	134200	15295980	8850	8850	8850	8850	0
392	20240809	134100	15295980	8850	8850	8850	8850	0
393	20240809	134000	15295980	8850	8850	8850	8850	0
394	20240809	133900	15295980	8850	8850	8850	8850	0
395	20240809	133800	15295980	8850	8850	8850	8850	0
396	20240809	133700	15295980	8850	8850	8850	8850	0
397	20240809	133600	15295980	8850	8850	8850	8850	0
398	20240809	133500	15295980	8850	8850	8850	8850	0
399	20240809	133400	15295980	8850	8850	8850	8850	0
400	20240809	133300	15295980	8850	8850	8850	8850	0
401	20240809	133200	15295980	8850	8850	8850	8850	0
402	20240809	133100	15295980	8850	8850	8850	8850	0
403	20240809	133000	15295980	8850	8850	8850	8850	0
404	20240809	132900	15295980	8850	8850	8850	8850	0
405	20240809	132800	15295980	8850	8850	8850	8850	0
406	20240809	132700	15295980	8850	8850	8850	8850	0
407	20240809	132600	15295980	8850	8850	8850	8850	0
408	20240809	132500	15295980	8850	8850	8850	8850	0
409	20240809	132400	15295980	8850	8850	8850	8850	0
410	20240809	132300	15295980	8850	8850	8850	8850	0
411	20240809	132200	15295980	8850	8850	8850	8850	0
412	20240809	132100	15295980	8850	8850	8850	8850	0
413	20240809	132000	15295980	8850	8850	8850	8850	0
414	20240809	131900	15295980	8850	8850	8850	8850	0
415	20240809	131800	15295980	8850	8850	8850	8850	0
416	20240809	131700	15295980	8850	8850	8850	8850	0
417	20240809	131600	15295980	8850	8850	8850	8850	0
418	20240809	131500	15295980	8850	8850	8850	8850	0
419	20240809	131400	15295980	8850	8850	8850	8850	0
420	20240809	131300	15295980	8850	8850	8850	8850	0
421	20240809	131200	15295980	8850	8850	8850	8850	0
422	20240809	131100	15295980	8850	8850	8850	8850	0
423	20240809	131000	15295980	8850	8850	8850	8850	0
424	20240809	130900	15295980	8850	8850	8850	8850	0
425	20240809	130800	15295980	8850	8850	8850	8850	0
426	20240809	130700	15295980	8850	8850	8850	8850	0
427	20240809	130600	15295980	8850	8850	8850	8850	0
428	20240809	130500	15295980	8850	8850	8850	8850	0
429	20240809	130400	15295980	8850	8850	8850	8850	0
430	20240809	130300	15295980	8850	8850	8850	8850	1
431	20240809	130200	15287130	8850	8850	8850	8850	0
432	20240809	130100	15287130	8850	8850	8850	8850	0
433	20240809	130000	15287130	8850	8850	8850	8850	0
434	20240809	125900	15287130	8850	8850	8850	8850	0
435	20240809	125800	15287130	8850	8850	8850	8850	0
436	20240809	125700	15287130	8850	8850	8850	8850	1
437	20240809	125600	15278280	8850	8850	8850	8850	0
438	20240809	125500	15278280	8850	8850	8850	8850	0
439	20240809	125400	15278280	8850	8850	8850	8850	0
440	20240809	125300	15278280	8850	8850	8850	8850	0
441	20240809	125200	15278280	8850	8850	8850	8850	0
442	20240809	125100	15278280	8850	8850	8850	8850	0
443	20240809	125000	15278280	8850	8850	8850	8850	30
444	20240809	124900	15012780	8850	8850	8850	8850	0
445	20240809	124800	15012780	8850	8850	8850	8850	0
446	20240809	124700	15012780	8850	8850	8850	8850	0
447	20240809	124600	15012780	8850	8850	8850	8850	0
448	20240809	124500	15012780	8850	8850	8850	8850	0
449	20240809	124400	15012780	8850	8850	8850	8850	0
450	20240809	124300	15012780	8850	8850	8850	8850	0
451	20240809	124200	15012780	8850	8850	8850	8850	0
452	20240809	124100	15012780	8850	8850	8850	8850	0
453	20240809	124000	15012780	8850	8850	8850	8850	0
454	20240809	123900	15012780	8850	8850	8850	8850	0
455	20240809	123800	15012780	8850	8850	8850	8850	0
456	20240809	123700	15012780	8850	8850	8850	8850	0
457	20240809	123600	15012780	8850	8850	8850	8850	0
458	20240809	123500	15012780	8850	8850	8850	8850	0
459	20240809	123400	15012780	8850	8850	8850	8850	0
460	20240809	123300	15012780	8850	8850	8850	8850	0
461	20240809	123200	15012780	8850	8850	8850	8850	0
462	20240809	123100	15012780	8850	8850	8850	8850	0
463	20240809	123000	15012780	8850	8850	8850	8850	0
464	20240809	122900	15012780	8850	8850	8850	8850	0
465	20240809	122800	15012780	8850	8850	8850	8850	0
466	20240809	122700	15012780	8850	8850	8850	8850	0
467	20240809	122600	15012780	8850	8850	8850	8850	0
468	20240809	122500	15012780	8850	8850	8850	8850	0
469	20240809	122400	15012780	8850	8850	8850	8850	0
470	20240809	122300	15012780	8850	8850	8850	8850	0
471	20240809	122200	15012780	8850	8850	8850	8850	0
472	20240809	122100	15012780	8850	8850	8850	8850	0
473	20240809	122000	15012780	8850	8850	8850	8850	0
474	20240809	121900	15012780	8850	8850	8850	8850	0
475	20240809	121800	15012780	8850	8850	8850	8850	0
476	20240809	121700	15012780	8850	8850	8850	8850	0
477	20240809	121600	15012780	8850	8850	8850	8850	0
478	20240809	121500	15012780	8850	8850	8850	8850	0
479	20240809	121400	15012780	8850	8850	8850	8850	0
480	20240809	121300	15012780	8850	8850	8850	8850	0
481	20240809	121200	15012780	8850	8850	8850	8850	0
482	20240809	121100	15012780	8850	8850	8850	8850	0
483	20240809	121000	15012780	8850	8850	8850	8850	448
484	20240809	120900	11047980	8850	8850	8850	8850	0
485	20240809	120800	11047980	8850	8850	8850	8850	0
486	20240809	120700	11047980	8850	8850	8850	8850	0
487	20240809	120600	11047980	8850	8850	8850	8850	0
488	20240809	120500	11047980	8850	8850	8850	8850	0
489	20240809	120400	11047980	8850	8850	8850	8850	1
490	20240809	120300	11039130	8890	8890	8890	8890	0
491	20240809	120200	11039130	8890	8890	8890	8890	0
492	20240809	120100	11039130	8890	8890	8890	8890	0
493	20240809	120000	11039130	8890	8890	8890	8890	0
494	20240809	115900	11039130	8890	8890	8890	8890	0
495	20240809	115800	11039130	8890	8890	8890	8890	0
496	20240809	115700	11039130	8890	8890	8890	8890	0
497	20240809	115600	11039130	8890	8890	8890	8890	0
498	20240809	115500	11039130	8890	8890	8890	8890	0
499	20240809	115400	11039130	8890	8890	8890	8890	0
500	20240809	115300	11039130	8890	8890	8890	8890	0
501	20240809	115200	11039130	8890	8870	8890	8870	181
502	20240809	115100	9430220	8870	8870	8870	8870	0
503	20240809	115000	9430220	8870	8870	8870	8870	0
504	20240809	114900	9430220	8870	8870	8870	8870	0
505	20240809	114800	9430220	8870	8870	8870	8870	0
506	20240809	114700	9430220	8870	8870	8870	8870	0
507	20240809	114600	9430220	8870	8870	8870	8870	0
508	20240809	114500	9430220	8870	8870	8870	8870	0
509	20240809	114400	9430220	8870	8870	8870	8870	0
510	20240809	114300	9430220	8870	8870	8870	8870	0
511	20240809	114200	9430220	8870	8870	8870	8870	0
512	20240809	114100	9430220	8870	8870	8870	8870	0
513	20240809	114000	9430220	8870	8870	8870	8870	0
514	20240809	113900	9430220	8870	8870	8870	8870	0
515	20240809	113800	9430220	8870	8870	8870	8870	0
516	20240809	113700	9430220	8870	8870	8870	8870	0
517	20240809	113600	9430220	8870	8870	8870	8870	0
518	20240809	113500	9430220	8870	8870	8870	8870	0
519	20240809	113400	9430220	8870	8870	8870	8870	0
520	20240809	113300	9430220	8870	8870	8870	8870	0
521	20240809	113200	9430220	8870	8870	8870	8870	0
522	20240809	113100	9430220	8870	8870	8870	8870	0
523	20240809	113000	9430220	8870	8870	8870	8870	0
524	20240809	112900	9430220	8870	8870	8870	8870	0
525	20240809	112800	9430220	8870	8870	8870	8870	0
526	20240809	112700	9430220	8870	8870	8870	8870	1
527	20240809	112600	9421350	8860	8860	8860	8860	0
528	20240809	112500	9421350	8860	8860	8860	8860	0
529	20240809	112400	9421350	8860	8860	8860	8860	0
530	20240809	112300	9421350	8860	8860	8860	8860	0
531	20240809	112200	9421350	8860	8860	8860	8860	0
532	20240809	112100	9421350	8860	8860	8860	8860	0
533	20240809	112000	9421350	8860	8860	8860	8860	0
534	20240809	111900	9421350	8860	8860	8860	8860	0
535	20240809	111800	9421350	8860	8860	8860	8860	0
536	20240809	111700	9421350	8860	8860	8860	8860	0
537	20240809	111600	9421350	8860	8860	8860	8860	0
538	20240809	111500	9421350	8860	8860	8860	8860	0
539	20240809	111400	9421350	8860	8860	8860	8860	0
540	20240809	111300	9421350	8860	8860	8860	8860	0
541	20240809	111200	9421350	8860	8860	8860	8860	0
542	20240809	111100	9421350	8860	8860	8860	8860	0
543	20240809	111000	9421350	8860	8860	8860	8860	0
544	20240809	110900	9421350	8860	8860	8860	8860	0
545	20240809	110800	9421350	8860	8860	8860	8860	0
546	20240809	110700	9421350	8860	8860	8860	8860	0
547	20240809	110600	9421350	8860	8860	8860	8860	0
548	20240809	110500	9421350	8860	8860	8860	8860	0
549	20240809	110400	9421350	8860	8860	8860	8860	0
550	20240809	110300	9421350	8860	8860	8860	8860	0
551	20240809	110200	9421350	8860	8860	8860	8860	0
552	20240809	110100	9421350	8860	8860	8860	8860	0
553	20240809	110000	9421350	8860	8860	8860	8860	0
554	20240809	105900	9421350	8860	8860	8860	8860	0
555	20240809	105800	9421350	8860	8860	8860	8860	2
556	20240809	105700	9403630	8870	8870	8870	8870	0
557	20240809	105600	9403630	8870	8870	8870	8870	1
558	20240809	105500	9394760	8870	8870	8870	8870	0
559	20240809	105400	9394760	8870	8870	8870	8870	0
560	20240809	105300	9394760	8870	8870	8870	8870	150
561	20240809	105200	8064260	8840	8840	8840	8840	55
562	20240809	105100	7578060	8820	8820	8820	8820	0
563	20240809	105000	7578060	8820	8820	8820	8820	0
564	20240809	104900	7578060	8820	8820	8820	8820	0
565	20240809	104800	7578060	8820	8820	8820	8820	0
566	20240809	104700	7578060	8820	8820	8820	8820	0
567	20240809	104600	7578060	8820	8820	8820	8820	0
568	20240809	104500	7578060	8820	8820	8820	8820	0
569	20240809	104400	7578060	8820	8820	8820	8820	70
570	20240809	104300	6960660	8820	8820	8820	8820	0
571	20240809	104200	6960660	8820	8820	8820	8820	0
572	20240809	104100	6960660	8820	8820	8820	8820	0
573	20240809	104000	6960660	8820	8820	8820	8820	0
574	20240809	103900	6960660	8820	8820	8820	8820	0
575	20240809	103800	6960660	8820	8820	8820	8820	0
576	20240809	103700	6960660	8820	8820	8820	8820	0
577	20240809	103600	6960660	8820	8820	8820	8820	0
578	20240809	103500	6960660	8820	8820	8820	8820	0
579	20240809	103400	6960660	8820	8820	8820	8820	0
580	20240809	103300	6960660	8820	8820	8820	8820	0
581	20240809	103200	6960660	8820	8820	8820	8820	0
582	20240809	103100	6960660	8820	8820	8820	8820	0
583	20240809	103000	6960660	8820	8820	8820	8820	0
584	20240809	102900	6960660	8820	8820	8820	8820	0
585	20240809	102800	6960660	8820	8820	8820	8820	0
586	20240809	102700	6960660	8820	8820	8820	8820	16
587	20240809	102600	6819540	8840	8840	8840	8840	320
588	20240809	102500	3990740	8830	8830	8830	8830	0
589	20240809	102400	3990740	8830	8830	8830	8830	0
590	20240809	102300	3990740	8830	8830	8830	8830	0
591	20240809	102200	3990740	8830	8830	8830	8830	0
592	20240809	102100	3990740	8830	8830	8830	8830	0
593	20240809	102000	3990740	8830	8830	8830	8830	0
594	20240809	101900	3990740	8830	8830	8830	8830	0
595	20240809	101800	3990740	8830	8830	8830	8830	0
596	20240809	101700	3990740	8830	8830	8830	8830	0
597	20240809	101600	3990740	8830	8830	8830	8830	0
598	20240809	101500	3990740	8830	8830	8830	8830	0
599	20240809	101400	3990740	8830	8830	8830	8830	0
600	20240809	101300	3990740	8830	8830	8830	8830	0
601	20240809	101200	3990740	8830	8830	8830	8830	0
602	20240809	101100	3990740	8830	8830	8830	8830	0
603	20240809	101000	3990740	8830	8830	8830	8830	0
604	20240809	100900	3990740	8830	8830	8830	8830	0
605	20240809	100800	3990740	8830	8830	8830	8830	0
606	20240809	100700	3990740	8830	8830	8830	8830	0
607	20240809	100600	3990740	8830	8830	8830	8830	0
608	20240809	100500	3990740	8830	8830	8830	8830	0
609	20240809	100400	3990740	8830	8830	8830	8830	0
610	20240809	100300	3990740	8830	8830	8830	8830	0
611	20240809	100200	3990740	8830	8830	8830	8830	0
612	20240809	100100	3990740	8830	8830	8830	8830	0
613	20240809	100000	3990740	8830	8830	8830	8830	0
614	20240809	095900	3990740	8830	8830	8830	8830	0
615	20240809	095800	3990740	8830	8830	8830	8830	0
616	20240809	095700	3990740	8830	8830	8830	8830	0
617	20240809	095600	3990740	8830	8800	8830	8800	32
618	20240809	095500	3709110	8770	8770	8770	8770	0
619	20240809	095400	3709110	8770	8770	8770	8770	0
620	20240809	095300	3709110	8770	8770	8770	8770	0
621	20240809	095200	3709110	8770	8770	8770	8770	0
622	20240809	095100	3709110	8770	8770	8770	8770	0
623	20240809	095000	3709110	8770	8770	8770	8770	0
624	20240809	094900	3709110	8770	8770	8770	8770	0
625	20240809	094800	3709110	8770	8770	8770	8770	0
626	20240809	094700	3709110	8770	8770	8770	8770	0
627	20240809	094600	3709110	8770	8770	8770	8770	0
628	20240809	094500	3709110	8770	8770	8770	8770	0
629	20240809	094400	3709110	8770	8770	8770	8770	0
630	20240809	094300	3709110	8770	8770	8770	8770	0
631	20240809	094200	3709110	8770	8770	8770	8770	0
632	20240809	094100	3709110	8770	8770	8770	8770	0
633	20240809	094000	3709110	8770	8770	8770	8770	0
634	20240809	093900	3709110	8770	8770	8770	8770	0
635	20240809	093800	3709110	8770	8770	8770	8770	0
636	20240809	093700	3709110	8770	8770	8770	8770	0
637	20240809	093600	3709110	8770	8770	8770	8770	0
638	20240809	093500	3709110	8770	8770	8770	8770	0
639	20240809	093400	3709110	8770	8770	8770	8770	0
640	20240809	093300	3709110	8770	8770	8770	8770	0
641	20240809	093200	3709110	8770	8770	8770	8770	0
642	20240809	093100	3709110	8770	8770	8770	8770	0
643	20240809	093000	3709110	8770	8770	8770	8770	0
644	20240809	092900	3709110	8770	8770	8770	8770	0
645	20240809	092800	3709110	8770	8770	8770	8770	0
646	20240809	092700	3709110	8770	8770	8770	8770	0
647	20240809	092600	3709110	8770	8770	8770	8770	26
648	20240809	092500	3481090	8770	8770	8770	8770	0
649	20240809	092400	3481090	8770	8770	8770	8770	0
650	20240809	092300	3481090	8770	8770	8770	8770	300
651	20240809	092200	850090	8770	8770	8770	8770	0
652	20240809	092100	850090	8770	8770	8770	8770	0
653	20240809	092000	850090	8770	8770	8770	8770	0
654	20240809	091900	850090	8770	8770	8770	8770	0
655	20240809	091800	850090	8770	8770	8770	8770	1
656	20240809	091700	841320	8760	8770	8770	8750	30
657	20240809	091600	578530	8730	8730	8730	8730	1
658	20240809	091500	569800	8780	8800	8800	8740	3
659	20240809	091400	543480	8740	8740	8740	8740	0
660	20240809	091300	543480	8740	8740	8800	8740	9
661	20240809	091200	464580	8800	8800	8800	8730	13
662	20240809	091100	350560	8730	8800	8800	8730	18
663	20240809	091000	192790	8730	8730	8730	8730	1
664	20240809	090900	184060	8730	8740	8800	8730	11
665	20240809	090800	87660	8800	8730	8800	8730	6
666	20240809	090700	35070	8800	8800	8800	8800	0
667	20240809	090600	35070	8800	8800	8800	8800	1
668	20240809	090500	26270	8730	8800	8800	8730	2
669	20240809	090400	8740	8740	8740	8740	8740	1
670	20240809	090300	0	8720	8720	8720	8720	0
671	20240809	090200	0	8720	8720	8720	8720	0
672	20240809	090100	0	8720	8720	8720	8720	0
673	20240809	090000	0	8720	8720	8720	8720	0