KissMeData/403550/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	212200	72443890	18840	18840	18840	18840	239
3	20240821	212100	72443890	18840	18840	18840	18840	0
4	20240821	212000	72443890	18840	18840	18840	18840	0
5	20240821	211900	72443890	18840	18840	18840	18840	0
6	20240821	211800	72443890	18840	18840	18840	18840	0
7	20240821	211700	72443890	18840	18840	18840	18840	0
8	20240821	211600	72443890	18840	18840	18840	18840	0
9	20240821	211500	72443890	18840	18840	18840	18840	0
10	20240821	211400	72443890	18840	18840	18840	18840	0
11	20240821	211300	72443890	18840	18840	18840	18840	0
12	20240821	211200	72443890	18840	18840	18840	18840	0
13	20240821	211100	72443890	18840	18840	18840	18840	0
14	20240821	211000	72443890	18840	18840	18840	18840	0
15	20240821	210900	72443890	18840	18840	18840	18840	0
16	20240821	210800	72443890	18840	18840	18840	18840	0
17	20240821	210700	72443890	18840	18840	18840	18840	0
18	20240821	210600	72443890	18840	18840	18840	18840	0
19	20240821	210500	72443890	18840	18840	18840	18840	0
20	20240821	210400	72443890	18840	18840	18840	18840	0
21	20240821	210300	72443890	18840	18840	18840	18840	0
22	20240821	210200	72443890	18840	18840	18840	18840	0
23	20240821	210100	72443890	18840	18840	18840	18840	0
24	20240821	210000	72443890	18840	18840	18840	18840	0
25	20240821	205900	72443890	18840	18840	18840	18840	0
26	20240821	205800	72443890	18840	18840	18840	18840	0
27	20240821	205700	72443890	18840	18840	18840	18840	0
28	20240821	205600	72443890	18840	18840	18840	18840	0
29	20240821	205500	72443890	18840	18840	18840	18840	0
30	20240821	205400	72443890	18840	18840	18840	18840	0
31	20240821	205300	72443890	18840	18840	18840	18840	0
32	20240821	205200	72443890	18840	18840	18840	18840	239
33	20240821	205100	72443890	18840	18840	18840	18840	0
34	20240821	205000	72443890	18840	18840	18840	18840	0
35	20240821	204900	72443890	18840	18840	18840	18840	0
36	20240821	204800	72443890	18840	18840	18840	18840	0
37	20240821	204700	72443890	18840	18840	18840	18840	0
38	20240821	204600	72443890	18840	18840	18840	18840	0
39	20240821	204500	72443890	18840	18840	18840	18840	0
40	20240821	204400	72443890	18840	18840	18840	18840	0
41	20240821	204300	72443890	18840	18840	18840	18840	0
42	20240821	204200	72443890	18840	18840	18840	18840	0
43	20240821	204100	72443890	18840	18840	18840	18840	0
44	20240821	204000	72443890	18840	18840	18840	18840	0
45	20240821	203900	72443890	18840	18840	18840	18840	0
46	20240821	203800	72443890	18840	18840	18840	18840	0
47	20240821	203700	72443890	18840	18840	18840	18840	0
48	20240821	203600	72443890	18840	18840	18840	18840	0
49	20240821	203500	72443890	18840	18840	18840	18840	0
50	20240821	203400	72443890	18840	18840	18840	18840	0
51	20240821	203300	72443890	18840	18840	18840	18840	0
52	20240821	203200	72443890	18840	18840	18840	18840	0
53	20240821	203100	72443890	18840	18840	18840	18840	0
54	20240821	203000	72443890	18840	18840	18840	18840	0
55	20240821	202900	72443890	18840	18840	18840	18840	0
56	20240821	202800	72443890	18840	18840	18840	18840	0
57	20240821	202700	72443890	18840	18840	18840	18840	0
58	20240821	202600	72443890	18840	18840	18840	18840	0
59	20240821	202500	72443890	18840	18840	18840	18840	0
60	20240821	202400	72443890	18840	18840	18840	18840	0
61	20240821	202300	72443890	18840	18840	18840	18840	0
62	20240821	202200	72443890	18840	18840	18840	18840	239
63	20240821	202100	72443890	18840	18840	18840	18840	0
64	20240821	202000	72443890	18840	18840	18840	18840	0
65	20240821	201900	72443890	18840	18840	18840	18840	0
66	20240821	201800	72443890	18840	18840	18840	18840	0
67	20240821	201700	72443890	18840	18840	18840	18840	0
68	20240821	201600	72443890	18840	18840	18840	18840	0
69	20240821	201500	72443890	18840	18840	18840	18840	0
70	20240821	201400	72443890	18840	18840	18840	18840	0
71	20240821	201300	72443890	18840	18840	18840	18840	0
72	20240821	201200	72443890	18840	18840	18840	18840	0
73	20240821	201100	72443890	18840	18840	18840	18840	0
74	20240821	201000	72443890	18840	18840	18840	18840	0
75	20240821	200900	72443890	18840	18840	18840	18840	0
76	20240821	200800	72443890	18840	18840	18840	18840	0
77	20240821	200700	72443890	18840	18840	18840	18840	0
78	20240821	200600	72443890	18840	18840	18840	18840	0
79	20240821	200500	72443890	18840	18840	18840	18840	0
80	20240821	200400	72443890	18840	18840	18840	18840	0
81	20240821	200300	72443890	18840	18840	18840	18840	0
82	20240821	200200	72443890	18840	18840	18840	18840	0
83	20240821	200100	72443890	18840	18840	18840	18840	0
84	20240821	200000	72443890	18840	18840	18840	18840	0
85	20240821	195900	72443890	18840	18840	18840	18840	0
86	20240821	195800	72443890	18840	18840	18840	18840	0
87	20240821	195700	72443890	18840	18840	18840	18840	0
88	20240821	195600	72443890	18840	18840	18840	18840	0
89	20240821	195500	72443890	18840	18840	18840	18840	0
90	20240821	195400	72443890	18840	18840	18840	18840	0
91	20240821	195300	72443890	18840	18840	18840	18840	0
92	20240821	195200	72443890	18840	18840	18840	18840	239
93	20240821	195100	72443890	18840	18840	18840	18840	0
94	20240821	195000	72443890	18840	18840	18840	18840	0
95	20240821	194900	72443890	18840	18840	18840	18840	0
96	20240821	194800	72443890	18840	18840	18840	18840	0
97	20240821	194700	72443890	18840	18840	18840	18840	0
98	20240821	194600	72443890	18840	18840	18840	18840	0
99	20240821	194500	72443890	18840	18840	18840	18840	0
100	20240821	194400	72443890	18840	18840	18840	18840	0
101	20240821	194300	72443890	18840	18840	18840	18840	0
102	20240821	194200	72443890	18840	18840	18840	18840	0
103	20240821	194100	72443890	18840	18840	18840	18840	0
104	20240821	194000	72443890	18840	18840	18840	18840	0
105	20240821	193900	72443890	18840	18840	18840	18840	0
106	20240821	193800	72443890	18840	18840	18840	18840	0
107	20240821	193700	72443890	18840	18840	18840	18840	0
108	20240821	193600	72443890	18840	18840	18840	18840	0
109	20240821	193500	72443890	18840	18840	18840	18840	0
110	20240821	193400	72443890	18840	18840	18840	18840	0
111	20240821	193300	72443890	18840	18840	18840	18840	0
112	20240821	193200	72443890	18840	18840	18840	18840	0
113	20240821	193100	72443890	18840	18840	18840	18840	0
114	20240821	193000	72443890	18840	18840	18840	18840	0
115	20240821	192900	72443890	18840	18840	18840	18840	0
116	20240821	192800	72443890	18840	18840	18840	18840	0
117	20240821	192700	72443890	18840	18840	18840	18840	0
118	20240821	192600	72443890	18840	18840	18840	18840	0
119	20240821	192500	72443890	18840	18840	18840	18840	0
120	20240821	192400	72443890	18840	18840	18840	18840	0
121	20240821	192300	72443890	18840	18840	18840	18840	0
122	20240821	192200	72443890	18840	18840	18840	18840	239
123	20240821	192100	72443890	18840	18840	18840	18840	0
124	20240821	192000	72443890	18840	18840	18840	18840	0
125	20240821	191900	72443890	18840	18840	18840	18840	0
126	20240821	191800	72443890	18840	18840	18840	18840	0
127	20240821	191700	72443890	18840	18840	18840	18840	0
128	20240821	191600	72443890	18840	18840	18840	18840	0
129	20240821	191500	72443890	18840	18840	18840	18840	0
130	20240821	191400	72443890	18840	18840	18840	18840	0
131	20240821	191300	72443890	18840	18840	18840	18840	0
132	20240821	191200	72443890	18840	18840	18840	18840	0
133	20240821	191100	72443890	18840	18840	18840	18840	0
134	20240821	191000	72443890	18840	18840	18840	18840	0
135	20240821	190900	72443890	18840	18840	18840	18840	0
136	20240821	190800	72443890	18840	18840	18840	18840	0
137	20240821	190700	72443890	18840	18840	18840	18840	0
138	20240821	190600	72443890	18840	18840	18840	18840	0
139	20240821	190500	72443890	18840	18840	18840	18840	0
140	20240821	190400	72443890	18840	18840	18840	18840	0
141	20240821	190300	72443890	18840	18840	18840	18840	0
142	20240821	190200	72443890	18840	18840	18840	18840	0
143	20240821	190100	72443890	18840	18840	18840	18840	0
144	20240821	190000	72443890	18840	18840	18840	18840	0
145	20240821	185900	72443890	18840	18840	18840	18840	0
146	20240821	185800	72443890	18840	18840	18840	18840	0
147	20240821	185700	72443890	18840	18840	18840	18840	0
148	20240821	185600	72443890	18840	18840	18840	18840	0
149	20240821	185500	72443890	18840	18840	18840	18840	0
150	20240821	185400	72443890	18840	18840	18840	18840	0
151	20240821	185300	72443890	18840	18840	18840	18840	0
152	20240821	185200	72443890	18840	18840	18840	18840	239
153	20240821	185100	72443890	18840	18840	18840	18840	0
154	20240821	185000	72443890	18840	18840	18840	18840	0
155	20240821	184900	72443890	18840	18840	18840	18840	0
156	20240821	184800	72443890	18840	18840	18840	18840	0
157	20240821	184700	72443890	18840	18840	18840	18840	0
158	20240821	184600	72443890	18840	18840	18840	18840	0
159	20240821	184500	72443890	18840	18840	18840	18840	0
160	20240821	184400	72443890	18840	18840	18840	18840	0
161	20240821	184300	72443890	18840	18840	18840	18840	0
162	20240821	184200	72443890	18840	18840	18840	18840	0
163	20240821	184100	72443890	18840	18840	18840	18840	0
164	20240821	184000	72443890	18840	18840	18840	18840	0
165	20240821	183900	72443890	18840	18840	18840	18840	0
166	20240821	183800	72443890	18840	18840	18840	18840	0
167	20240821	183700	72443890	18840	18840	18840	18840	0
168	20240821	183600	72443890	18840	18840	18840	18840	0
169	20240821	183500	72443890	18840	18840	18840	18840	0
170	20240821	183400	72443890	18840	18840	18840	18840	0
171	20240821	183300	72443890	18840	18840	18840	18840	0
172	20240821	183200	72443890	18840	18840	18840	18840	0
173	20240821	183100	72443890	18840	18840	18840	18840	0
174	20240821	183000	72443890	18840	18840	18840	18840	0
175	20240821	182900	72443890	18840	18840	18840	18840	0
176	20240821	182800	72443890	18840	18840	18840	18840	0
177	20240821	182700	72443890	18840	18840	18840	18840	0
178	20240821	182600	72443890	18840	18840	18840	18840	0
179	20240821	182500	72443890	18840	18840	18840	18840	0
180	20240821	182400	72443890	18840	18840	18840	18840	0
181	20240821	182300	72443890	18840	18840	18840	18840	0
182	20240821	182200	72443890	18840	18840	18840	18840	239
183	20240821	182100	72443890	18840	18840	18840	18840	0
184	20240821	182000	72443890	18840	18840	18840	18840	0
185	20240821	181900	72443890	18840	18840	18840	18840	0
186	20240821	181800	72443890	18840	18840	18840	18840	0
187	20240821	181700	72443890	18840	18840	18840	18840	0
188	20240821	181600	72443890	18840	18840	18840	18840	0
189	20240821	181500	72443890	18840	18840	18840	18840	0
190	20240821	181400	72443890	18840	18840	18840	18840	0
191	20240821	181300	72443890	18840	18840	18840	18840	0
192	20240821	181200	72443890	18840	18840	18840	18840	0
193	20240821	181100	72443890	18840	18840	18840	18840	0
194	20240821	181000	72443890	18840	18840	18840	18840	0
195	20240821	180900	72443890	18840	18840	18840	18840	0
196	20240821	180800	72443890	18840	18840	18840	18840	0
197	20240821	180700	72443890	18840	18840	18840	18840	0
198	20240821	180600	72443890	18840	18840	18840	18840	0
199	20240821	180500	72443890	18840	18840	18840	18840	0
200	20240821	180400	72443890	18840	18840	18840	18840	0
201	20240821	180300	72443890	18840	18840	18840	18840	0
202	20240821	180200	72443890	18840	18840	18840	18840	0
203	20240821	180100	72443890	18840	18840	18840	18840	0
204	20240821	180000	72443890	18840	18840	18840	18840	0
205	20240821	175900	72443890	18840	18840	18840	18840	0
206	20240821	175800	72443890	18840	18840	18840	18840	0
207	20240821	175700	72443890	18840	18840	18840	18840	0
208	20240821	175600	72443890	18840	18840	18840	18840	0
209	20240821	175500	72443890	18840	18840	18840	18840	0
210	20240821	175400	72443890	18840	18840	18840	18840	0
211	20240821	175300	72443890	18840	18840	18840	18840	0
212	20240821	175200	72443890	18840	18840	18840	18840	239
213	20240821	175100	72443890	18840	18840	18840	18840	0
214	20240821	175000	72443890	18840	18840	18840	18840	0
215	20240821	174900	72443890	18840	18840	18840	18840	0
216	20240821	174800	72443890	18840	18840	18840	18840	0
217	20240821	174700	72443890	18840	18840	18840	18840	0
218	20240821	174600	72443890	18840	18840	18840	18840	0
219	20240821	174500	72443890	18840	18840	18840	18840	0
220	20240821	174400	72443890	18840	18840	18840	18840	0
221	20240821	174300	72443890	18840	18840	18840	18840	0
222	20240821	174200	72443890	18840	18840	18840	18840	0
223	20240821	174100	72443890	18840	18840	18840	18840	0
224	20240821	174000	72443890	18840	18840	18840	18840	0
225	20240821	173900	72443890	18840	18840	18840	18840	0
226	20240821	173800	72443890	18840	18840	18840	18840	0
227	20240821	173700	72443890	18840	18840	18840	18840	0
228	20240821	173600	72443890	18840	18840	18840	18840	0
229	20240821	173500	72443890	18840	18840	18840	18840	0
230	20240821	173400	72443890	18840	18840	18840	18840	0
231	20240821	173300	72443890	18840	18840	18840	18840	0
232	20240821	173200	72443890	18840	18840	18840	18840	0
233	20240821	173100	72443890	18840	18840	18840	18840	0
234	20240821	173000	72443890	18840	18840	18840	18840	0
235	20240821	172900	72443890	18840	18840	18840	18840	0
236	20240821	172800	72443890	18840	18840	18840	18840	0
237	20240821	172700	72443890	18840	18840	18840	18840	0
238	20240821	172600	72443890	18840	18840	18840	18840	0
239	20240821	172500	72443890	18840	18840	18840	18840	0
240	20240821	172400	72443890	18840	18840	18840	18840	0
241	20240821	172300	72443890	18840	18840	18840	18840	0
242	20240821	172200	72443890	18840	18840	18840	18840	239
243	20240821	172100	72443890	18840	18840	18840	18840	0
244	20240821	172000	72443890	18840	18840	18840	18840	0
245	20240821	171900	72443890	18840	18840	18840	18840	0
246	20240821	171800	72443890	18840	18840	18840	18840	0
247	20240821	171700	72443890	18840	18840	18840	18840	0
248	20240821	171600	72443890	18840	18840	18840	18840	0
249	20240821	171500	72443890	18840	18840	18840	18840	0
250	20240821	171400	72443890	18840	18840	18840	18840	0
251	20240821	171300	72443890	18840	18840	18840	18840	0
252	20240821	171200	72443890	18840	18840	18840	18840	0
253	20240821	171100	72443890	18840	18840	18840	18840	0
254	20240821	171000	72443890	18840	18840	18840	18840	0
255	20240821	170900	72443890	18840	18840	18840	18840	0
256	20240821	170800	72443890	18840	18840	18840	18840	0
257	20240821	170700	72443890	18840	18840	18840	18840	0
258	20240821	170600	72443890	18840	18840	18840	18840	0
259	20240821	170500	72443890	18840	18840	18840	18840	0
260	20240821	170400	72443890	18840	18840	18840	18840	0
261	20240821	170300	72443890	18840	18840	18840	18840	0
262	20240821	170200	72443890	18840	18840	18840	18840	0
263	20240821	170100	72443890	18840	18840	18840	18840	0
264	20240821	170000	72443890	18840	18840	18840	18840	0
265	20240821	165900	72443890	18840	18840	18840	18840	0
266	20240821	165800	72443890	18840	18840	18840	18840	0
267	20240821	165700	72443890	18840	18840	18840	18840	0
268	20240821	165600	72443890	18840	18840	18840	18840	0
269	20240821	165500	72443890	18840	18840	18840	18840	0
270	20240821	165400	72443890	18840	18840	18840	18840	0
271	20240821	165300	72443890	18840	18840	18840	18840	0
272	20240821	165200	72443890	18840	18840	18840	18840	239
273	20240821	165100	72443890	18840	18840	18840	18840	0
274	20240821	165000	72443890	18840	18840	18840	18840	0
275	20240821	164900	72443890	18840	18840	18840	18840	0
276	20240821	164800	72443890	18840	18840	18840	18840	0
277	20240821	164700	72443890	18840	18840	18840	18840	0
278	20240821	164600	72443890	18840	18840	18840	18840	0
279	20240821	164500	72443890	18840	18840	18840	18840	0
280	20240821	164400	72443890	18840	18840	18840	18840	0
281	20240821	164300	72443890	18840	18840	18840	18840	0
282	20240821	164200	72443890	18840	18840	18840	18840	0
283	20240821	164100	72443890	18840	18840	18840	18840	0
284	20240821	164000	72443890	18840	18840	18840	18840	0
285	20240821	163900	72443890	18840	18840	18840	18840	0
286	20240821	163800	72443890	18840	18840	18840	18840	0
287	20240821	163700	72443890	18840	18840	18840	18840	0
288	20240821	163600	72443890	18840	18840	18840	18840	0
289	20240821	163500	72443890	18840	18840	18840	18840	0
290	20240821	163400	72443890	18840	18840	18840	18840	0
291	20240821	163300	72443890	18840	18840	18840	18840	0
292	20240821	163200	72443890	18840	18840	18840	18840	0
293	20240821	163100	72443890	18840	18840	18840	18840	0
294	20240821	163000	72443890	18840	18840	18840	18840	0
295	20240821	162900	72443890	18840	18840	18840	18840	0
296	20240821	162800	72443890	18840	18840	18840	18840	0
297	20240821	162700	72443890	18840	18840	18840	18840	0
298	20240821	162600	72443890	18840	18840	18840	18840	0
299	20240821	162500	72443890	18840	18840	18840	18840	0
300	20240821	162400	72443890	18840	18840	18840	18840	0
301	20240821	162300	72443890	18840	18840	18840	18840	0
302	20240821	162200	72443890	18840	18840	18840	18840	239
303	20240821	162100	72443890	18840	18840	18840	18840	0
304	20240821	162000	72443890	18840	18840	18840	18840	0
305	20240821	161900	72443890	18840	18840	18840	18840	0
306	20240821	161800	72443890	18840	18840	18840	18840	0
307	20240821	161700	72443890	18840	18840	18840	18840	0
308	20240821	161600	72443890	18840	18840	18840	18840	0
309	20240821	161500	72443890	18840	18840	18840	18840	0
310	20240821	161400	72443890	18840	18840	18840	18840	0
311	20240821	161300	72443890	18840	18840	18840	18840	0
312	20240821	161200	72443890	18840	18840	18840	18840	0
313	20240821	161100	72443890	18840	18840	18840	18840	0
314	20240821	161000	72443890	18840	18840	18840	18840	0
315	20240821	160900	72443890	18840	18840	18840	18840	0
316	20240821	160800	72443890	18840	18840	18840	18840	0
317	20240821	160700	72443890	18840	18840	18840	18840	0
318	20240821	160600	72443890	18840	18840	18840	18840	0
319	20240821	160500	72443890	18840	18840	18840	18840	0
320	20240821	160400	72443890	18840	18840	18840	18840	0
321	20240821	160300	72443890	18840	18840	18840	18840	0
322	20240821	160200	72443890	18840	18840	18840	18840	0
323	20240821	160100	72443890	18840	18840	18840	18840	0
324	20240821	160000	72443890	18840	18840	18840	18840	0
325	20240821	155900	72443890	18840	18840	18840	18840	0
326	20240821	155800	72443890	18840	18840	18840	18840	0
327	20240821	155700	72443890	18840	18840	18840	18840	0
328	20240821	155600	72443890	18840	18840	18840	18840	0
329	20240821	155500	72443890	18840	18840	18840	18840	0
330	20240821	155400	72443890	18840	18840	18840	18840	0
331	20240821	155300	72443890	18840	18840	18840	18840	0
332	20240821	155200	72443890	18840	18840	18840	18840	239
333	20240821	155100	72443890	18840	18840	18840	18840	0
334	20240821	155000	72443890	18840	18840	18840	18840	0
335	20240821	154900	72443890	18840	18840	18840	18840	0
336	20240821	154800	72443890	18840	18840	18840	18840	0
337	20240821	154700	72443890	18840	18840	18840	18840	0
338	20240821	154600	72443890	18840	18840	18840	18840	0
339	20240821	154500	72443890	18840	18840	18840	18840	0
340	20240821	154400	72443890	18840	18840	18840	18840	0
341	20240821	154300	72443890	18840	18840	18840	18840	0
342	20240821	154200	72443890	18840	18840	18840	18840	0
343	20240821	154100	72443890	18840	18840	18840	18840	0
344	20240821	154000	72443890	18840	18840	18840	18840	0
345	20240821	153900	72443890	18840	18840	18840	18840	0
346	20240821	153800	72443890	18840	18840	18840	18840	0
347	20240821	153700	72443890	18840	18840	18840	18840	0
348	20240821	153600	72443890	18840	18840	18840	18840	0
349	20240821	153500	72443890	18840	18840	18840	18840	0
350	20240821	153400	72443890	18840	18840	18840	18840	0
351	20240821	153300	72443890	18840	18840	18840	18840	0
352	20240821	153200	72443890	18840	18840	18840	18840	0
353	20240821	153100	72443890	18840	18840	18840	18840	0
354	20240821	153000	72443890	18840	18840	18840	18840	239
355	20240821	152900	67941130	18870	18870	18870	18870	0
356	20240821	152800	67941130	18870	18870	18870	18870	0
357	20240821	152700	67941130	18870	18870	18870	18870	0
358	20240821	152600	67941130	18870	18870	18870	18870	0
359	20240821	152500	67941130	18870	18870	18870	18870	0
360	20240821	152400	67941130	18870	18870	18870	18870	0
361	20240821	152300	67941130	18870	18870	18870	18870	0
362	20240821	152200	67941130	18870	18870	18870	18870	0
363	20240821	152100	67941130	18870	18870	18870	18870	0
364	20240821	152000	67941130	18870	18870	18870	18870	0
365	20240821	151900	67941130	18870	18870	18870	18870	0
366	20240821	151800	67941130	18870	18870	18870	18870	4
367	20240821	151700	67865650	18870	18870	18870	18870	0
368	20240821	151600	67865650	18870	18970	18970	18870	5
369	20240821	151500	67771200	18970	18970	18970	18970	0
370	20240821	151400	67771200	18970	18970	18970	18970	500
371	20240821	151300	58286200	18860	18860	18860	18860	4
372	20240821	151200	58210760	18860	18860	18860	18860	1
373	20240821	151100	58191900	18990	18990	18990	18990	0
374	20240821	151000	58191900	18990	18990	18990	18990	0
375	20240821	150900	58191900	18990	18990	18990	18990	0
376	20240821	150800	58191900	18990	18990	18990	18990	0
377	20240821	150700	58191900	18990	18990	18990	18990	0
378	20240821	150600	58191900	18990	18870	18990	18870	500
379	20240821	150500	48710890	18860	18860	18860	18860	0
380	20240821	150400	48710890	18860	18860	18860	18860	0
381	20240821	150300	48710890	18860	18860	18860	18860	0
382	20240821	150200	48710890	18860	18860	18860	18860	0
383	20240821	150100	48710890	18860	18860	18860	18860	0
384	20240821	150000	48710890	18860	18860	18860	18860	0
385	20240821	145900	48710890	18860	18860	18860	18860	0
386	20240821	145800	48710890	18860	18860	18860	18860	0
387	20240821	145700	48710890	18860	18860	18860	18860	0
388	20240821	145600	48710890	18860	18860	18860	18860	0
389	20240821	145500	48710890	18860	18860	18860	18860	0
390	20240821	145400	48710890	18860	18860	18860	18860	0
391	20240821	145300	48710890	18860	18860	18860	18860	0
392	20240821	145200	48710890	18860	18860	18860	18860	0
393	20240821	145100	48710890	18860	18860	18860	18860	0
394	20240821	145000	48710890	18860	18860	18860	18860	0
395	20240821	144900	48710890	18860	18860	18860	18860	0
396	20240821	144800	48710890	18860	18860	18860	18860	0
397	20240821	144700	48710890	18860	18860	18860	18860	0
398	20240821	144600	48710890	18860	18860	18860	18860	0
399	20240821	144500	48710890	18860	18860	18860	18860	0
400	20240821	144400	48710890	18860	18860	18860	18860	0
401	20240821	144300	48710890	18860	18860	18860	18860	0
402	20240821	144200	48710890	18860	18860	18860	18860	0
403	20240821	144100	48710890	18860	18860	18860	18860	0
404	20240821	144000	48710890	18860	18860	18860	18860	0
405	20240821	143900	48710890	18860	18860	18860	18860	0
406	20240821	143800	48710890	18860	18860	18860	18860	0
407	20240821	143700	48710890	18860	18860	18860	18860	0
408	20240821	143600	48710890	18860	18860	18860	18860	0
409	20240821	143500	48710890	18860	18870	18870	18860	2
410	20240821	143400	48673160	18840	18840	18840	18840	0
411	20240821	143300	48673160	18840	18840	18840	18840	0
412	20240821	143200	48673160	18840	18840	18840	18840	0
413	20240821	143100	48673160	18840	18840	18840	18840	0
414	20240821	143000	48673160	18840	18840	18840	18840	0
415	20240821	142900	48673160	18840	18840	18840	18840	0
416	20240821	142800	48673160	18840	18840	18840	18840	38
417	20240821	142700	47957240	18850	18850	18850	18850	0
418	20240821	142600	47957240	18850	18850	18850	18850	0
419	20240821	142500	47957240	18850	18850	18850	18850	10
420	20240821	142400	47768740	18840	18840	18840	18840	0
421	20240821	142300	47768740	18840	18840	18840	18840	0
422	20240821	142200	47768740	18840	18840	18840	18840	0
423	20240821	142100	47768740	18840	18840	18840	18840	0
424	20240821	142000	47768740	18840	18840	18840	18840	0
425	20240821	141900	47768740	18840	18840	18840	18840	0
426	20240821	141800	47768740	18840	18840	18840	18840	0
427	20240821	141700	47768740	18840	18840	18840	18840	0
428	20240821	141600	47768740	18840	18840	18840	18840	0
429	20240821	141500	47768740	18840	18840	18840	18840	0
430	20240821	141400	47768740	18840	18840	18840	18840	0
431	20240821	141300	47768740	18840	18840	18840	18840	0
432	20240821	141200	47768740	18840	18840	18840	18840	0
433	20240821	141100	47768740	18840	18840	18840	18840	0
434	20240821	141000	47768740	18840	18840	18840	18840	0
435	20240821	140900	47768740	18840	18840	18840	18840	0
436	20240821	140800	47768740	18840	18840	18840	18840	0
437	20240821	140700	47768740	18840	18840	18840	18840	1
438	20240821	140600	47749900	18880	18880	18880	18880	0
439	20240821	140500	47749900	18880	18880	18880	18880	0
440	20240821	140400	47749900	18880	18890	18890	18880	41
441	20240821	140300	46975810	18890	18890	18890	18890	0
442	20240821	140200	46975810	18890	18890	18890	18890	1
443	20240821	140100	46956920	18890	18890	18890	18890	0
444	20240821	140000	46956920	18890	18890	18890	18890	0
445	20240821	135900	46956920	18890	18890	18890	18890	0
446	20240821	135800	46956920	18890	18890	18890	18890	0
447	20240821	135700	46956920	18890	18890	18890	18890	0
448	20240821	135600	46956920	18890	18890	18890	18890	0
449	20240821	135500	46956920	18890	18890	18890	18890	0
450	20240821	135400	46956920	18890	18890	18890	18890	0
451	20240821	135300	46956920	18890	18890	18890	18890	0
452	20240821	135200	46956920	18890	18890	18890	18890	0
453	20240821	135100	46956920	18890	18890	18890	18890	0
454	20240821	135000	46956920	18890	18890	18890	18890	0
455	20240821	134900	46956920	18890	18890	18890	18890	15
456	20240821	134800	46673570	18890	18890	18890	18890	0
457	20240821	134700	46673570	18890	18890	18890	18890	0
458	20240821	134600	46673570	18890	18890	18890	18890	0
459	20240821	134500	46673570	18890	18890	18890	18890	0
460	20240821	134400	46673570	18890	18890	18890	18890	0
461	20240821	134300	46673570	18890	18890	18890	18890	0
462	20240821	134200	46673570	18890	18890	18890	18890	0
463	20240821	134100	46673570	18890	18890	18890	18890	0
464	20240821	134000	46673570	18890	18890	18890	18890	0
465	20240821	133900	46673570	18890	18890	18890	18890	0
466	20240821	133800	46673570	18890	18890	18890	18890	0
467	20240821	133700	46673570	18890	18890	18890	18890	0
468	20240821	133600	46673570	18890	18890	18890	18890	0
469	20240821	133500	46673570	18890	18890	18890	18890	0
470	20240821	133400	46673570	18890	18890	18890	18890	0
471	20240821	133300	46673570	18890	18890	18890	18890	0
472	20240821	133200	46673570	18890	18890	18890	18890	0
473	20240821	133100	46673570	18890	18890	18890	18890	0
474	20240821	133000	46673570	18890	18890	18890	18890	0
475	20240821	132900	46673570	18890	18890	18890	18890	0
476	20240821	132800	46673570	18890	18890	18890	18890	0
477	20240821	132700	46673570	18890	18890	18890	18890	10
478	20240821	132600	46484670	18890	18890	18890	18890	0
479	20240821	132500	46484670	18890	18890	18890	18890	0
480	20240821	132400	46484670	18890	18890	18890	18890	0
481	20240821	132300	46484670	18890	18890	18890	18890	0
482	20240821	132200	46484670	18890	18890	18890	18890	0
483	20240821	132100	46484670	18890	18890	18890	18890	0
484	20240821	132000	46484670	18890	18890	18890	18890	0
485	20240821	131900	46484670	18890	18890	18890	18890	0
486	20240821	131800	46484670	18890	18890	18890	18890	0
487	20240821	131700	46484670	18890	18890	18890	18890	0
488	20240821	131600	46484670	18890	18890	18890	18890	0
489	20240821	131500	46484670	18890	18890	18890	18890	20
490	20240821	131400	46106870	18890	18890	18890	18890	7
491	20240821	131300	45974640	18890	18890	18890	18890	0
492	20240821	131200	45974640	18890	18890	18890	18890	0
493	20240821	131100	45974640	18890	18890	18890	18890	0
494	20240821	131000	45974640	18890	18890	18890	18890	0
495	20240821	130900	45974640	18890	18890	18890	18890	0
496	20240821	130800	45974640	18890	18890	18890	18890	0
497	20240821	130700	45974640	18890	18890	18890	18890	0
498	20240821	130600	45974640	18890	18890	18890	18890	0
499	20240821	130500	45974640	18890	18890	18890	18890	0
500	20240821	130400	45974640	18890	18890	18890	18890	0
501	20240821	130300	45974640	18890	18890	18890	18890	0
502	20240821	130200	45974640	18890	18890	18890	18890	0
503	20240821	130100	45974640	18890	18890	18890	18890	0
504	20240821	130000	45974640	18890	18890	18890	18890	0
505	20240821	125900	45974640	18890	18890	18890	18890	0
506	20240821	125800	45974640	18890	18890	18890	18890	0
507	20240821	125700	45974640	18890	18890	18890	18890	10
508	20240821	125600	45785740	18880	18880	18880	18880	0
509	20240821	125500	45785740	18880	18880	18880	18880	0
510	20240821	125400	45785740	18880	18880	18880	18880	0
511	20240821	125300	45785740	18880	18880	18880	18880	0
512	20240821	125200	45785740	18880	18880	18880	18880	0
513	20240821	125100	45785740	18880	18880	18880	18880	8
514	20240821	125000	45634700	18880	18880	18880	18880	0
515	20240821	124900	45634700	18880	18880	18880	18880	0
516	20240821	124800	45634700	18880	18880	18880	18880	0
517	20240821	124700	45634700	18880	18880	18880	18880	1
518	20240821	124600	45615820	18870	18870	18870	18870	0
519	20240821	124500	45615820	18870	18870	18870	18870	0
520	20240821	124400	45615820	18870	18870	18870	18870	0
521	20240821	124300	45615820	18870	18870	18870	18870	0
522	20240821	124200	45615820	18870	18870	18870	18870	0
523	20240821	124100	45615820	18870	18870	18870	18870	0
524	20240821	124000	45615820	18870	18870	18870	18870	0
525	20240821	123900	45615820	18870	18870	18870	18870	0
526	20240821	123800	45615820	18870	18870	18870	18870	0
527	20240821	123700	45615820	18870	18870	18870	18870	0
528	20240821	123600	45615820	18870	18870	18870	18870	0
529	20240821	123500	45615820	18870	18870	18870	18870	0
530	20240821	123400	45615820	18870	18870	18870	18870	0
531	20240821	123300	45615820	18870	18870	18870	18870	0
532	20240821	123200	45615820	18870	18870	18870	18870	2
533	20240821	123100	45578080	18890	18890	18890	18890	0
534	20240821	123000	45578080	18890	18890	18890	18890	0
535	20240821	122900	45578080	18890	18890	18890	18890	0
536	20240821	122800	45578080	18890	18890	18890	18890	0
537	20240821	122700	45578080	18890	18890	18890	18890	0
538	20240821	122600	45578080	18890	18890	18890	18890	0
539	20240821	122500	45578080	18890	18890	18890	18890	0
540	20240821	122400	45578080	18890	18890	18890	18890	0
541	20240821	122300	45578080	18890	18890	18890	18870	47
542	20240821	122200	44690970	18900	18900	18900	18900	0
543	20240821	122100	44690970	18900	18900	18900	18900	0
544	20240821	122000	44690970	18900	18900	18900	18900	0
545	20240821	121900	44690970	18900	18900	18900	18900	0
546	20240821	121800	44690970	18900	18900	18900	18900	0
547	20240821	121700	44690970	18900	18900	18900	18900	0
548	20240821	121600	44690970	18900	18900	18900	18900	0
549	20240821	121500	44690970	18900	18900	18900	18900	0
550	20240821	121400	44690970	18900	18900	18900	18900	20
551	20240821	121300	44312970	18910	18910	18910	18910	0
552	20240821	121200	44312970	18910	18910	18910	18910	0
553	20240821	121100	44312970	18910	18910	18910	18910	0
554	20240821	121000	44312970	18910	18910	18910	18910	0
555	20240821	120900	44312970	18910	18910	18910	18910	0
556	20240821	120800	44312970	18910	18910	18910	18910	0
557	20240821	120700	44312970	18910	18910	18910	18910	0
558	20240821	120600	44312970	18910	18910	18910	18910	0
559	20240821	120500	44312970	18910	18910	18910	18910	0
560	20240821	120400	44312970	18910	18910	18910	18910	0
561	20240821	120300	44312970	18910	18910	18910	18910	0
562	20240821	120200	44312970	18910	18910	18910	18910	0
563	20240821	120100	44312970	18910	18910	18910	18910	0
564	20240821	120000	44312970	18910	18910	18910	18910	0
565	20240821	115900	44312970	18910	18910	18910	18910	0
566	20240821	115800	44312970	18910	18910	18910	18910	0
567	20240821	115700	44312970	18910	18910	18910	18910	0
568	20240821	115600	44312970	18910	18910	18910	18910	0
569	20240821	115500	44312970	18910	18910	18910	18910	0
570	20240821	115400	44312970	18910	18910	18910	18910	0
571	20240821	115300	44312970	18910	18910	18910	18910	0
572	20240821	115200	44312970	18910	18910	18910	18910	0
573	20240821	115100	44312970	18910	18910	18910	18910	0
574	20240821	115000	44312970	18910	18910	18910	18910	0
575	20240821	114900	44312970	18910	18910	18910	18910	0
576	20240821	114800	44312970	18910	18910	18910	18910	0
577	20240821	114700	44312970	18910	18910	18910	18910	0
578	20240821	114600	44312970	18910	18910	18910	18910	2
579	20240821	114500	44275150	18910	18910	18910	18910	27
580	20240821	114400	43764580	19030	19030	19030	19030	0
581	20240821	114300	43764580	19030	19030	19030	19030	0
582	20240821	114200	43764580	19030	19030	19030	19030	0
583	20240821	114100	43764580	19030	19030	19030	19030	0
584	20240821	114000	43764580	19030	19030	19030	19030	0
585	20240821	113900	43764580	19030	19030	19030	19030	0
586	20240821	113800	43764580	19030	19030	19030	19030	0
587	20240821	113700	43764580	19030	19030	19030	19030	0
588	20240821	113600	43764580	19030	19030	19030	19030	0
589	20240821	113500	43764580	19030	19030	19030	19030	0
590	20240821	113400	43764580	19030	19030	19030	19030	0
591	20240821	113300	43764580	19030	19030	19030	19030	0
592	20240821	113200	43764580	19030	19030	19030	19030	0
593	20240821	113100	43764580	19030	19030	19030	19030	0
594	20240821	113000	43764580	19030	19030	19030	19030	0
595	20240821	112900	43764580	19030	19030	19030	19030	0
596	20240821	112800	43764580	19030	19030	19030	19030	0
597	20240821	112700	43764580	19030	19030	19030	19030	0
598	20240821	112600	43764580	19030	19030	19030	19030	0
599	20240821	112500	43764580	19030	19030	19030	19030	0
600	20240821	112400	43764580	19030	19030	19030	19030	0
601	20240821	112300	43764580	19030	19030	19030	19030	0
602	20240821	112200	43764580	19030	19030	19030	19030	0
603	20240821	112100	43764580	19030	19030	19030	19030	0
604	20240821	112000	43764580	19030	19030	19030	19030	0
605	20240821	111900	43764580	19030	19030	19030	19030	0
606	20240821	111800	43764580	19030	19030	19030	19030	0
607	20240821	111700	43764580	19030	19030	19030	19030	0
608	20240821	111600	43764580	19030	19030	19030	19030	0
609	20240821	111500	43764580	19030	19030	19030	19030	0
610	20240821	111400	43764580	19030	19030	19030	19030	0
611	20240821	111300	43764580	19030	19030	19030	19030	0
612	20240821	111200	43764580	19030	19030	19030	19030	0
613	20240821	111100	43764580	19030	19030	19030	19030	0
614	20240821	111000	43764580	19030	19030	19030	19030	0
615	20240821	110900	43764580	19030	19030	19030	19030	0
616	20240821	110800	43764580	19030	19030	19030	19030	0
617	20240821	110700	43764580	19030	19030	19030	19030	0
618	20240821	110600	43764580	19030	19030	19030	19030	0
619	20240821	110500	43764580	19030	19030	19030	19030	0
620	20240821	110400	43764580	19030	19030	19030	19030	0
621	20240821	110300	43764580	19030	18980	19030	18980	500
622	20240821	110200	34258710	18920	18920	18920	18920	0
623	20240821	110100	34258710	18920	18920	18920	18920	0
624	20240821	110000	34258710	18920	18920	18920	18920	0
625	20240821	105900	34258710	18920	18920	18920	18920	0
626	20240821	105800	34258710	18920	18920	18920	18920	0
627	20240821	105700	34258710	18920	18920	18920	18920	0
628	20240821	105600	34258710	18920	18920	18920	18920	0
629	20240821	105500	34258710	18920	18920	18920	18920	1
630	20240821	105400	34239790	18930	18930	18930	18930	1
631	20240821	105300	34220860	19000	19000	19000	19000	0
632	20240821	105200	34220860	19000	19000	19000	19000	0
633	20240821	105100	34220860	19000	19000	19000	19000	0
634	20240821	105000	34220860	19000	19000	19000	19000	0
635	20240821	104900	34220860	19000	19000	19000	19000	0
636	20240821	104800	34220860	19000	19000	19000	19000	0
637	20240821	104700	34220860	19000	19000	19000	19000	0
638	20240821	104600	34220860	19000	19000	19000	19000	0
639	20240821	104500	34220860	19000	19000	19000	19000	0
640	20240821	104400	34220860	19000	19000	19000	19000	0
641	20240821	104300	34220860	19000	19000	19000	19000	0
642	20240821	104200	34220860	19000	19000	19000	19000	0
643	20240821	104100	34220860	19000	19000	19000	19000	0
644	20240821	104000	34220860	19000	19000	19000	19000	0
645	20240821	103900	34220860	19000	19000	19000	19000	0
646	20240821	103800	34220860	19000	19000	19000	19000	0
647	20240821	103700	34220860	19000	19000	19000	19000	0
648	20240821	103600	34220860	19000	19000	19000	19000	0
649	20240821	103500	34220860	19000	19000	19000	19000	0
650	20240821	103400	34220860	19000	19000	19000	19000	0
651	20240821	103300	34220860	19000	19000	19000	19000	0
652	20240821	103200	34220860	19000	19000	19000	19000	0
653	20240821	103100	34220860	19000	19000	19000	19000	0
654	20240821	103000	34220860	19000	19000	19000	19000	0
655	20240821	102900	34220860	19000	19000	19000	19000	0
656	20240821	102800	34220860	19000	19000	19000	19000	0
657	20240821	102700	34220860	19000	19000	19000	19000	0
658	20240821	102600	34220860	19000	19000	19000	19000	0
659	20240821	102500	34220860	19000	19000	19000	19000	0
660	20240821	102400	34220860	19000	19000	19000	19000	0
661	20240821	102300	34220860	19000	19000	19000	19000	0
662	20240821	102200	34220860	19000	19000	19000	19000	0
663	20240821	102100	34220860	19000	19000	19000	19000	56
664	20240821	102000	33156860	19000	19000	19000	19000	41
665	20240821	101900	32377860	19000	19000	19000	19000	0
666	20240821	101800	32377860	19000	19000	19000	19000	0
667	20240821	101700	32377860	19000	19000	19000	19000	0
668	20240821	101600	32377860	19000	19000	19000	19000	0
669	20240821	101500	32377860	19000	19000	19000	19000	0
670	20240821	101400	32377860	19000	19000	19000	19000	0
671	20240821	101300	32377860	19000	19000	19000	19000	0
672	20240821	101200	32377860	19000	19000	19000	19000	8
673	20240821	101100	32225860	19000	19000	19000	19000	0
674	20240821	101000	32225860	19000	19000	19000	19000	0
675	20240821	100900	32225860	19000	19000	19000	19000	0
676	20240821	100800	32225860	19000	19000	19000	19000	0
677	20240821	100700	32225860	19000	19000	19000	19000	0
678	20240821	100600	32225860	19000	19000	19000	19000	0
679	20240821	100500	32225860	19000	19000	19000	19000	0
680	20240821	100400	32225860	19000	19000	19000	19000	0
681	20240821	100300	32225860	19000	18990	19000	18990	95
682	20240821	100200	30420870	19000	19000	19000	19000	0
683	20240821	100100	30420870	19000	19000	19000	19000	0
684	20240821	100000	30420870	19000	19000	19000	19000	0
685	20240821	095900	30420870	19000	19000	19000	19000	0
686	20240821	095800	30420870	19000	19000	19000	19000	0
687	20240821	095700	30420870	19000	19000	19000	19000	30
688	20240821	095600	29850870	19000	19000	19000	19000	0
689	20240821	095500	29850870	19000	19000	19000	19000	0
690	20240821	095400	29850870	19000	19000	19000	19000	0
691	20240821	095300	29850870	19000	19000	19000	19000	0
692	20240821	095200	29850870	19000	19000	19000	19000	0
693	20240821	095100	29850870	19000	19000	19000	19000	0
694	20240821	095000	29850870	19000	19000	19000	19000	0
695	20240821	094900	29850870	19000	19000	19000	19000	0
696	20240821	094800	29850870	19000	19000	19000	19000	0
697	20240821	094700	29850870	19000	19000	19000	19000	0
698	20240821	094600	29850870	19000	19000	19000	19000	0
699	20240821	094500	29850870	19000	19000	19000	19000	0
700	20240821	094400	29850870	19000	19000	19000	19000	0
701	20240821	094300	29850870	19000	19000	19000	19000	0
702	20240821	094200	29850870	19000	19000	19000	19000	0
703	20240821	094100	29850870	19000	19000	19000	19000	0
704	20240821	094000	29850870	19000	19000	19000	19000	0
705	20240821	093900	29850870	19000	19000	19000	19000	0
706	20240821	093800	29850870	19000	19000	19000	19000	0
707	20240821	093700	29850870	19000	19000	19000	19000	0
708	20240821	093600	29850870	19000	19000	19000	19000	2
709	20240821	093500	29812870	19000	19000	19000	19000	1
710	20240821	093400	29793870	19050	19050	19050	19050	0
711	20240821	093300	29793870	19050	19050	19050	19050	0
712	20240821	093200	29793870	19050	19050	19050	19050	0
713	20240821	093100	29793870	19050	19050	19050	19050	0
714	20240821	093000	29793870	19050	19050	19050	19050	0
715	20240821	092900	29793870	19050	19050	19050	19050	0
716	20240821	092800	29793870	19050	19050	19050	19050	0
717	20240821	092700	29793870	19050	19050	19050	19050	0
718	20240821	092600	29793870	19050	19050	19050	19050	0
719	20240821	092500	29793870	19050	19050	19050	19050	0
720	20240821	092400	29793870	19050	19050	19050	19050	0
721	20240821	092300	29793870	19050	19050	19050	19050	0
722	20240821	092200	29793870	19050	19050	19050	19050	0
723	20240821	092100	29793870	19050	19050	19050	19050	0
724	20240821	092000	29793870	19050	19050	19050	19050	51
725	20240821	091900	28822320	19050	19010	19060	19010	454
726	20240821	091800	20175370	19010	19000	19010	19000	32
727	20240821	091700	19567060	19000	18920	19000	18920	52
728	20240821	091600	18583060	18920	18920	18920	18920	0
729	20240821	091500	18583060	18920	18920	18920	18920	7
730	20240821	091400	18450620	18920	18920	18920	18920	0
731	20240821	091300	18450620	18920	18920	18920	18920	0
732	20240821	091200	18450620	18920	18920	18920	18920	0
733	20240821	091100	18450620	18920	18920	18920	18920	3
734	20240821	091000	18393860	19050	19050	19050	19050	0
735	20240821	090900	18393860	19050	19050	19050	19050	0
736	20240821	090800	18393860	19050	19050	19050	19050	0
737	20240821	090700	18393860	19050	19050	19050	19050	0
738	20240821	090600	18393860	19050	19050	19050	19050	0
739	20240821	090500	18393860	19050	19050	19050	19050	0
740	20240821	090400	18393860	19050	19050	19050	19050	0
741	20240821	090300	18393860	19050	19050	19050	19050	318
742	20240821	090200	12335960	19080	19050	19080	19050	183
743	20240821	090100	8849780	18910	18900	18910	18900	468
744	20240821	090000	0	18870	18870	18870	18870	0