KissMeData/091590/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	195800	44418215	4150	4150	4150	4150	186
3	20240813	195700	44418215	4150	4150	4150	4150	0
4	20240813	195600	44418215	4150	4150	4150	4150	0
5	20240813	195500	44418215	4150	4150	4150	4150	0
6	20240813	195400	44418215	4150	4150	4150	4150	0
7	20240813	195300	44418215	4150	4150	4150	4150	0
8	20240813	195200	44418215	4150	4150	4150	4150	0
9	20240813	195100	44418215	4150	4150	4150	4150	0
10	20240813	195000	44418215	4150	4150	4150	4150	0
11	20240813	194900	44418215	4150	4150	4150	4150	0
12	20240813	194800	44418215	4150	4150	4150	4150	0
13	20240813	194700	44418215	4150	4150	4150	4150	0
14	20240813	194600	44418215	4150	4150	4150	4150	0
15	20240813	194500	44418215	4150	4150	4150	4150	0
16	20240813	194400	44418215	4150	4150	4150	4150	0
17	20240813	194300	44418215	4150	4150	4150	4150	0
18	20240813	194200	44418215	4150	4150	4150	4150	0
19	20240813	194100	44418215	4150	4150	4150	4150	0
20	20240813	194000	44418215	4150	4150	4150	4150	0
21	20240813	193900	44418215	4150	4150	4150	4150	0
22	20240813	193800	44418215	4150	4150	4150	4150	0
23	20240813	193700	44418215	4150	4150	4150	4150	0
24	20240813	193600	44418215	4150	4150	4150	4150	0
25	20240813	193500	44418215	4150	4150	4150	4150	0
26	20240813	193400	44418215	4150	4150	4150	4150	0
27	20240813	193300	44418215	4150	4150	4150	4150	0
28	20240813	193200	44418215	4150	4150	4150	4150	0
29	20240813	193100	44418215	4150	4150	4150	4150	0
30	20240813	193000	44418215	4150	4150	4150	4150	0
31	20240813	192900	44418215	4150	4150	4150	4150	0
32	20240813	192800	44418215	4150	4150	4150	4150	186
33	20240813	192700	44418215	4150	4150	4150	4150	0
34	20240813	192600	44418215	4150	4150	4150	4150	0
35	20240813	192500	44418215	4150	4150	4150	4150	0
36	20240813	192400	44418215	4150	4150	4150	4150	0
37	20240813	192300	44418215	4150	4150	4150	4150	0
38	20240813	192200	44418215	4150	4150	4150	4150	0
39	20240813	192100	44418215	4150	4150	4150	4150	0
40	20240813	192000	44418215	4150	4150	4150	4150	0
41	20240813	191900	44418215	4150	4150	4150	4150	0
42	20240813	191800	44418215	4150	4150	4150	4150	0
43	20240813	191700	44418215	4150	4150	4150	4150	0
44	20240813	191600	44418215	4150	4150	4150	4150	0
45	20240813	191500	44418215	4150	4150	4150	4150	0
46	20240813	191400	44418215	4150	4150	4150	4150	0
47	20240813	191300	44418215	4150	4150	4150	4150	0
48	20240813	191200	44418215	4150	4150	4150	4150	0
49	20240813	191100	44418215	4150	4150	4150	4150	0
50	20240813	191000	44418215	4150	4150	4150	4150	0
51	20240813	190900	44418215	4150	4150	4150	4150	0
52	20240813	190800	44418215	4150	4150	4150	4150	0
53	20240813	190700	44418215	4150	4150	4150	4150	0
54	20240813	190600	44418215	4150	4150	4150	4150	0
55	20240813	190500	44418215	4150	4150	4150	4150	0
56	20240813	190400	44418215	4150	4150	4150	4150	0
57	20240813	190300	44418215	4150	4150	4150	4150	0
58	20240813	190200	44418215	4150	4150	4150	4150	0
59	20240813	190100	44418215	4150	4150	4150	4150	0
60	20240813	190000	44418215	4150	4150	4150	4150	0
61	20240813	185900	44418215	4150	4150	4150	4150	0
62	20240813	185800	44418215	4150	4150	4150	4150	186
63	20240813	185700	44418215	4150	4150	4150	4150	0
64	20240813	185600	44418215	4150	4150	4150	4150	0
65	20240813	185500	44418215	4150	4150	4150	4150	0
66	20240813	185400	44418215	4150	4150	4150	4150	0
67	20240813	185300	44418215	4150	4150	4150	4150	0
68	20240813	185200	44418215	4150	4150	4150	4150	0
69	20240813	185100	44418215	4150	4150	4150	4150	0
70	20240813	185000	44418215	4150	4150	4150	4150	0
71	20240813	184900	44418215	4150	4150	4150	4150	0
72	20240813	184800	44418215	4150	4150	4150	4150	0
73	20240813	184700	44418215	4150	4150	4150	4150	0
74	20240813	184600	44418215	4150	4150	4150	4150	0
75	20240813	184500	44418215	4150	4150	4150	4150	0
76	20240813	184400	44418215	4150	4150	4150	4150	0
77	20240813	184300	44418215	4150	4150	4150	4150	0
78	20240813	184200	44418215	4150	4150	4150	4150	0
79	20240813	184100	44418215	4150	4150	4150	4150	0
80	20240813	184000	44418215	4150	4150	4150	4150	0
81	20240813	183900	44418215	4150	4150	4150	4150	0
82	20240813	183800	44418215	4150	4150	4150	4150	0
83	20240813	183700	44418215	4150	4150	4150	4150	0
84	20240813	183600	44418215	4150	4150	4150	4150	0
85	20240813	183500	44418215	4150	4150	4150	4150	0
86	20240813	183400	44418215	4150	4150	4150	4150	0
87	20240813	183300	44418215	4150	4150	4150	4150	0
88	20240813	183200	44418215	4150	4150	4150	4150	0
89	20240813	183100	44418215	4150	4150	4150	4150	0
90	20240813	183000	44418215	4150	4150	4150	4150	0
91	20240813	182900	44418215	4150	4150	4150	4150	0
92	20240813	182800	44418215	4150	4150	4150	4150	186
93	20240813	182700	44418215	4150	4150	4150	4150	0
94	20240813	182600	44418215	4150	4150	4150	4150	0
95	20240813	182500	44418215	4150	4150	4150	4150	0
96	20240813	182400	44418215	4150	4150	4150	4150	0
97	20240813	182300	44418215	4150	4150	4150	4150	0
98	20240813	182200	44418215	4150	4150	4150	4150	0
99	20240813	182100	44418215	4150	4150	4150	4150	0
100	20240813	182000	44418215	4150	4150	4150	4150	0
101	20240813	181900	44418215	4150	4150	4150	4150	0
102	20240813	181800	44418215	4150	4150	4150	4150	0
103	20240813	181700	44418215	4150	4150	4150	4150	0
104	20240813	181600	44418215	4150	4150	4150	4150	0
105	20240813	181500	44418215	4150	4150	4150	4150	0
106	20240813	181400	44418215	4150	4150	4150	4150	0
107	20240813	181300	44418215	4150	4150	4150	4150	0
108	20240813	181200	44418215	4150	4150	4150	4150	0
109	20240813	181100	44418215	4150	4150	4150	4150	0
110	20240813	181000	44418215	4150	4150	4150	4150	0
111	20240813	180900	44418215	4150	4150	4150	4150	0
112	20240813	180800	44418215	4150	4150	4150	4150	0
113	20240813	180700	44418215	4150	4150	4150	4150	0
114	20240813	180600	44418215	4150	4150	4150	4150	0
115	20240813	180500	44418215	4150	4150	4150	4150	0
116	20240813	180400	44418215	4150	4150	4150	4150	0
117	20240813	180300	44418215	4150	4150	4150	4150	0
118	20240813	180200	44418215	4150	4150	4150	4150	0
119	20240813	180100	44418215	4150	4150	4150	4150	0
120	20240813	180000	44418215	4150	4150	4150	4150	0
121	20240813	175900	44418215	4150	4150	4150	4150	0
122	20240813	175800	44418215	4150	4150	4150	4150	186
123	20240813	175700	44418215	4150	4150	4150	4150	0
124	20240813	175600	44418215	4150	4150	4150	4150	0
125	20240813	175500	44418215	4150	4150	4150	4150	0
126	20240813	175400	44418215	4150	4150	4150	4150	0
127	20240813	175300	44418215	4150	4150	4150	4150	0
128	20240813	175200	44418215	4150	4150	4150	4150	0
129	20240813	175100	44418215	4150	4150	4150	4150	0
130	20240813	175000	44418215	4150	4150	4150	4150	0
131	20240813	174900	44418215	4150	4150	4150	4150	0
132	20240813	174800	44418215	4150	4150	4150	4150	0
133	20240813	174700	44418215	4150	4150	4150	4150	0
134	20240813	174600	44418215	4150	4150	4150	4150	0
135	20240813	174500	44418215	4150	4150	4150	4150	0
136	20240813	174400	44418215	4150	4150	4150	4150	0
137	20240813	174300	44418215	4150	4150	4150	4150	0
138	20240813	174200	44418215	4150	4150	4150	4150	0
139	20240813	174100	44418215	4150	4150	4150	4150	0
140	20240813	174000	44418215	4150	4150	4150	4150	0
141	20240813	173900	44418215	4150	4150	4150	4150	0
142	20240813	173800	44418215	4150	4150	4150	4150	0
143	20240813	173700	44418215	4150	4150	4150	4150	0
144	20240813	173600	44418215	4150	4150	4150	4150	0
145	20240813	173500	44418215	4150	4150	4150	4150	0
146	20240813	173400	44418215	4150	4150	4150	4150	0
147	20240813	173300	44418215	4150	4150	4150	4150	0
148	20240813	173200	44418215	4150	4150	4150	4150	0
149	20240813	173100	44418215	4150	4150	4150	4150	0
150	20240813	173000	44418215	4150	4150	4150	4150	0
151	20240813	172900	44418215	4150	4150	4150	4150	0
152	20240813	172800	44418215	4150	4150	4150	4150	186
153	20240813	172700	44418215	4150	4150	4150	4150	0
154	20240813	172600	44418215	4150	4150	4150	4150	0
155	20240813	172500	44418215	4150	4150	4150	4150	0
156	20240813	172400	44418215	4150	4150	4150	4150	0
157	20240813	172300	44418215	4150	4150	4150	4150	0
158	20240813	172200	44418215	4150	4150	4150	4150	0
159	20240813	172100	44418215	4150	4150	4150	4150	0
160	20240813	172000	44418215	4150	4150	4150	4150	0
161	20240813	171900	44418215	4150	4150	4150	4150	0
162	20240813	171800	44418215	4150	4150	4150	4150	0
163	20240813	171700	44418215	4150	4150	4150	4150	0
164	20240813	171600	44418215	4150	4150	4150	4150	0
165	20240813	171500	44418215	4150	4150	4150	4150	0
166	20240813	171400	44418215	4150	4150	4150	4150	0
167	20240813	171300	44418215	4150	4150	4150	4150	0
168	20240813	171200	44418215	4150	4150	4150	4150	0
169	20240813	171100	44418215	4150	4150	4150	4150	0
170	20240813	171000	44418215	4150	4150	4150	4150	0
171	20240813	170900	44418215	4150	4150	4150	4150	0
172	20240813	170800	44418215	4150	4150	4150	4150	0
173	20240813	170700	44418215	4150	4150	4150	4150	0
174	20240813	170600	44418215	4150	4150	4150	4150	0
175	20240813	170500	44418215	4150	4150	4150	4150	0
176	20240813	170400	44418215	4150	4150	4150	4150	0
177	20240813	170300	44418215	4150	4150	4150	4150	0
178	20240813	170200	44418215	4150	4150	4150	4150	0
179	20240813	170100	44418215	4150	4150	4150	4150	0
180	20240813	170000	44418215	4150	4150	4150	4150	0
181	20240813	165900	44418215	4150	4150	4150	4150	0
182	20240813	165800	44418215	4150	4150	4150	4150	186
183	20240813	165700	44418215	4150	4150	4150	4150	0
184	20240813	165600	44418215	4150	4150	4150	4150	0
185	20240813	165500	44418215	4150	4150	4150	4150	0
186	20240813	165400	44418215	4150	4150	4150	4150	0
187	20240813	165300	44418215	4150	4150	4150	4150	0
188	20240813	165200	44418215	4150	4150	4150	4150	0
189	20240813	165100	44418215	4150	4150	4150	4150	0
190	20240813	165000	44418215	4150	4150	4150	4150	0
191	20240813	164900	44418215	4150	4150	4150	4150	0
192	20240813	164800	44418215	4150	4150	4150	4150	0
193	20240813	164700	44418215	4150	4150	4150	4150	0
194	20240813	164600	44418215	4150	4150	4150	4150	0
195	20240813	164500	44418215	4150	4150	4150	4150	0
196	20240813	164400	44418215	4150	4150	4150	4150	0
197	20240813	164300	44418215	4150	4150	4150	4150	0
198	20240813	164200	44418215	4150	4150	4150	4150	0
199	20240813	164100	44418215	4150	4150	4150	4150	0
200	20240813	164000	44418215	4150	4150	4150	4150	0
201	20240813	163900	44418215	4150	4150	4150	4150	0
202	20240813	163800	44418215	4150	4150	4150	4150	0
203	20240813	163700	44418215	4150	4150	4150	4150	0
204	20240813	163600	44418215	4150	4150	4150	4150	0
205	20240813	163500	44418215	4150	4150	4150	4150	0
206	20240813	163400	44418215	4150	4150	4150	4150	0
207	20240813	163300	44418215	4150	4150	4150	4150	0
208	20240813	163200	44418215	4150	4150	4150	4150	0
209	20240813	163100	44418215	4150	4150	4150	4150	0
210	20240813	163000	44418215	4150	4150	4150	4150	0
211	20240813	162900	44418215	4150	4150	4150	4150	0
212	20240813	162800	44418215	4150	4150	4150	4150	186
213	20240813	162700	44418215	4150	4150	4150	4150	0
214	20240813	162600	44418215	4150	4150	4150	4150	0
215	20240813	162500	44418215	4150	4150	4150	4150	0
216	20240813	162400	44418215	4150	4150	4150	4150	0
217	20240813	162300	44418215	4150	4150	4150	4150	0
218	20240813	162200	44418215	4150	4150	4150	4150	0
219	20240813	162100	44418215	4150	4150	4150	4150	0
220	20240813	162000	44418215	4150	4150	4150	4150	0
221	20240813	161900	44418215	4150	4150	4150	4150	0
222	20240813	161800	44418215	4150	4150	4150	4150	0
223	20240813	161700	44418215	4150	4150	4150	4150	0
224	20240813	161600	44418215	4150	4150	4150	4150	0
225	20240813	161500	44418215	4150	4150	4150	4150	0
226	20240813	161400	44418215	4150	4150	4150	4150	0
227	20240813	161300	44418215	4150	4150	4150	4150	0
228	20240813	161200	44418215	4150	4150	4150	4150	0
229	20240813	161100	44418215	4150	4150	4150	4150	0
230	20240813	161000	44418215	4150	4150	4150	4150	0
231	20240813	160900	44418215	4150	4150	4150	4150	0
232	20240813	160800	44418215	4150	4150	4150	4150	0
233	20240813	160700	44418215	4150	4150	4150	4150	0
234	20240813	160600	44418215	4150	4150	4150	4150	0
235	20240813	160500	44418215	4150	4150	4150	4150	0
236	20240813	160400	44418215	4150	4150	4150	4150	0
237	20240813	160300	44418215	4150	4150	4150	4150	0
238	20240813	160200	44418215	4150	4150	4150	4150	0
239	20240813	160100	44418215	4150	4150	4150	4150	0
240	20240813	160000	44418215	4150	4150	4150	4150	0
241	20240813	155900	44418215	4150	4150	4150	4150	0
242	20240813	155800	44418215	4150	4150	4150	4150	186
243	20240813	155700	44418215	4150	4150	4150	4150	0
244	20240813	155600	44418215	4150	4150	4150	4150	0
245	20240813	155500	44418215	4150	4150	4150	4150	0
246	20240813	155400	44418215	4150	4150	4150	4150	0
247	20240813	155300	44418215	4150	4150	4150	4150	0
248	20240813	155200	44418215	4150	4150	4150	4150	0
249	20240813	155100	44418215	4150	4150	4150	4150	0
250	20240813	155000	44418215	4150	4150	4150	4150	0
251	20240813	154900	44418215	4150	4150	4150	4150	0
252	20240813	154800	44418215	4150	4150	4150	4150	0
253	20240813	154700	44418215	4150	4150	4150	4150	0
254	20240813	154600	44418215	4150	4150	4150	4150	0
255	20240813	154500	44418215	4150	4150	4150	4150	0
256	20240813	154400	44418215	4150	4150	4150	4150	0
257	20240813	154300	44418215	4150	4150	4150	4150	0
258	20240813	154200	44418215	4150	4150	4150	4150	0
259	20240813	154100	44418215	4150	4150	4150	4150	0
260	20240813	154000	44418215	4150	4150	4150	4150	0
261	20240813	153900	44418215	4150	4150	4150	4150	0
262	20240813	153800	44418215	4150	4150	4150	4150	0
263	20240813	153700	44418215	4150	4150	4150	4150	0
264	20240813	153600	44418215	4150	4150	4150	4150	0
265	20240813	153500	44418215	4150	4150	4150	4150	0
266	20240813	153400	44418215	4150	4150	4150	4150	0
267	20240813	153300	44418215	4150	4150	4150	4150	0
268	20240813	153200	44418215	4150	4150	4150	4150	0
269	20240813	153100	44418215	4150	4150	4150	4150	0
270	20240813	153000	44418215	4150	4150	4150	4150	186
271	20240813	152900	43646315	4150	4150	4150	4150	0
272	20240813	152800	43646315	4150	4150	4150	4150	0
273	20240813	152700	43646315	4150	4150	4150	4150	0
274	20240813	152600	43646315	4150	4150	4150	4150	0
275	20240813	152500	43646315	4150	4150	4150	4150	0
276	20240813	152400	43646315	4150	4150	4150	4150	0
277	20240813	152300	43646315	4150	4150	4150	4150	0
278	20240813	152200	43646315	4150	4150	4150	4150	0
279	20240813	152100	43646315	4150	4150	4150	4150	0
280	20240813	152000	43646315	4150	4150	4150	4150	0
281	20240813	151900	43646315	4150	4115	4150	4115	2103
282	20240813	151800	34983400	4115	4115	4115	4115	0
283	20240813	151700	34983400	4115	4115	4115	4115	199
284	20240813	151600	34164515	4115	4115	4115	4115	0
285	20240813	151500	34164515	4115	4115	4115	4115	0
286	20240813	151400	34164515	4115	4110	4115	4110	87
287	20240813	151300	33806535	4115	4115	4115	4115	0
288	20240813	151200	33806535	4115	4115	4115	4115	73
289	20240813	151100	33506140	4115	4115	4115	4115	279
290	20240813	151000	32358055	4120	4120	4120	4120	0
291	20240813	150900	32358055	4120	4120	4120	4120	0
292	20240813	150800	32358055	4120	4120	4120	4120	0
293	20240813	150700	32358055	4120	4120	4120	4120	0
294	20240813	150600	32358055	4120	4120	4120	4120	0
295	20240813	150500	32358055	4120	4120	4120	4120	0
296	20240813	150400	32358055	4120	4120	4120	4120	0
297	20240813	150300	32358055	4120	4120	4120	4120	0
298	20240813	150200	32358055	4120	4120	4120	4120	1
299	20240813	150100	32353935	4120	4120	4120	4120	0
300	20240813	150000	32353935	4120	4120	4120	4120	112
301	20240813	145900	31892495	4120	4120	4120	4120	50
302	20240813	145800	31686495	4120	4120	4120	4120	0
303	20240813	145700	31686495	4120	4120	4120	4120	0
304	20240813	145600	31686495	4120	4110	4120	4110	165
305	20240813	145500	31008285	4110	4110	4110	4110	0
306	20240813	145400	31008285	4110	4110	4110	4110	0
307	20240813	145300	31008285	4110	4110	4110	4110	0
308	20240813	145200	31008285	4110	4110	4110	4110	0
309	20240813	145100	31008285	4110	4110	4110	4110	0
310	20240813	145000	31008285	4110	4110	4110	4110	12
311	20240813	144900	30958965	4110	4095	4110	4095	150
312	20240813	144800	30343950	4095	4080	4095	4050	1375
313	20240813	144700	24734890	4080	4080	4080	4080	0
314	20240813	144600	24734890	4080	4080	4080	4080	0
315	20240813	144500	24734890	4080	4080	4080	4080	0
316	20240813	144400	24734890	4080	4080	4080	4080	0
317	20240813	144300	24734890	4080	4080	4080	4080	0
318	20240813	144200	24734890	4080	4080	4080	4080	0
319	20240813	144100	24734890	4080	4080	4080	4080	10
320	20240813	144000	24694090	4080	4080	4080	4080	0
321	20240813	143900	24694090	4080	4080	4080	4080	100
322	20240813	143800	24286090	4080	4080	4080	4045	89
323	20240813	143700	23923045	4075	4075	4075	4075	202
324	20240813	143600	23099895	4075	4075	4075	4075	0
325	20240813	143500	23099895	4075	4075	4075	4075	0
326	20240813	143400	23099895	4075	4075	4075	4075	0
327	20240813	143300	23099895	4075	4075	4075	4075	0
328	20240813	143200	23099895	4075	4075	4075	4075	0
329	20240813	143100	23099895	4075	4075	4075	4075	0
330	20240813	143000	23099895	4075	4075	4075	4075	0
331	20240813	142900	23099895	4075	4075	4075	4075	0
332	20240813	142800	23099895	4075	4075	4075	4075	0
333	20240813	142700	23099895	4075	4075	4075	4075	0
334	20240813	142600	23099895	4075	4075	4075	4075	0
335	20240813	142500	23099895	4075	4075	4075	4075	0
336	20240813	142400	23099895	4075	4075	4075	4075	0
337	20240813	142300	23099895	4075	4075	4075	4075	0
338	20240813	142200	23099895	4075	4075	4075	4075	0
339	20240813	142100	23099895	4075	4075	4075	4075	0
340	20240813	142000	23099895	4075	4075	4075	4075	0
341	20240813	141900	23099895	4075	4075	4075	4075	0
342	20240813	141800	23099895	4075	4075	4075	4075	0
343	20240813	141700	23099895	4075	4075	4075	4075	0
344	20240813	141600	23099895	4075	4075	4075	4075	0
345	20240813	141500	23099895	4075	4075	4075	4075	0
346	20240813	141400	23099895	4075	4075	4075	4075	0
347	20240813	141300	23099895	4075	4075	4075	4075	0
348	20240813	141200	23099895	4075	4070	4075	4070	57
349	20240813	141100	22867730	4075	4075	4075	4075	0
350	20240813	141000	22867730	4075	4075	4075	4075	0
351	20240813	140900	22867730	4075	4075	4075	4075	0
352	20240813	140800	22867730	4075	4075	4075	4075	0
353	20240813	140700	22867730	4075	4075	4075	4075	0
354	20240813	140600	22867730	4075	4075	4075	4075	0
355	20240813	140500	22867730	4075	4075	4075	4075	0
356	20240813	140400	22867730	4075	4075	4075	4075	0
357	20240813	140300	22867730	4075	4075	4075	4075	0
358	20240813	140200	22867730	4075	4075	4075	4075	0
359	20240813	140100	22867730	4075	4075	4075	4075	0
360	20240813	140000	22867730	4075	4075	4075	4075	0
361	20240813	135900	22867730	4075	4075	4075	4075	0
362	20240813	135800	22867730	4075	4075	4075	4075	0
363	20240813	135700	22867730	4075	4075	4075	4075	0
364	20240813	135600	22867730	4075	4075	4075	4075	0
365	20240813	135500	22867730	4075	4075	4075	4075	0
366	20240813	135400	22867730	4075	4075	4075	4075	0
367	20240813	135300	22867730	4075	4075	4075	4075	0
368	20240813	135200	22867730	4075	4075	4075	4075	10
369	20240813	135100	22826980	4075	4075	4075	4075	0
370	20240813	135000	22826980	4075	4075	4075	4075	10
371	20240813	134900	22786230	4075	4075	4075	4075	3
372	20240813	134800	22774005	4075	4075	4075	4075	0
373	20240813	134700	22774005	4075	4075	4075	4075	0
374	20240813	134600	22774005	4075	4075	4075	4075	0
375	20240813	134500	22774005	4075	4075	4075	4075	0
376	20240813	134400	22774005	4075	4075	4075	4075	0
377	20240813	134300	22774005	4075	4075	4075	4075	0
378	20240813	134200	22774005	4075	4075	4075	4075	0
379	20240813	134100	22774005	4075	4075	4075	4075	0
380	20240813	134000	22774005	4075	4075	4075	4075	0
381	20240813	133900	22774005	4075	4075	4075	4075	0
382	20240813	133800	22774005	4075	4075	4075	4075	0
383	20240813	133700	22774005	4075	4075	4075	4075	0
384	20240813	133600	22774005	4075	4075	4075	4075	0
385	20240813	133500	22774005	4075	4075	4075	4075	0
386	20240813	133400	22774005	4075	4075	4075	4075	0
387	20240813	133300	22774005	4075	4075	4075	4075	0
388	20240813	133200	22774005	4075	4075	4075	4075	0
389	20240813	133100	22774005	4075	4075	4075	4075	0
390	20240813	133000	22774005	4075	4075	4075	4075	0
391	20240813	132900	22774005	4075	4075	4075	4075	0
392	20240813	132800	22774005	4075	4075	4075	4075	0
393	20240813	132700	22774005	4075	4075	4075	4075	0
394	20240813	132600	22774005	4075	4075	4075	4075	0
395	20240813	132500	22774005	4075	4075	4075	4075	0
396	20240813	132400	22774005	4075	4075	4075	4075	0
397	20240813	132300	22774005	4075	4075	4075	4075	0
398	20240813	132200	22774005	4075	4075	4075	4075	0
399	20240813	132100	22774005	4075	4075	4075	4075	0
400	20240813	132000	22774005	4075	4075	4075	4075	0
401	20240813	131900	22774005	4075	4075	4075	4075	0
402	20240813	131800	22774005	4075	4075	4075	4075	0
403	20240813	131700	22774005	4075	4075	4075	4075	0
404	20240813	131600	22774005	4075	4075	4075	4075	0
405	20240813	131500	22774005	4075	4075	4075	4075	0
406	20240813	131400	22774005	4075	4075	4075	4075	0
407	20240813	131300	22774005	4075	4075	4075	4075	0
408	20240813	131200	22774005	4075	4075	4075	4075	0
409	20240813	131100	22774005	4075	4075	4075	4075	0
410	20240813	131000	22774005	4075	4075	4075	4075	0
411	20240813	130900	22774005	4075	4075	4075	4075	0
412	20240813	130800	22774005	4075	4075	4075	4075	0
413	20240813	130700	22774005	4075	4075	4075	4075	0
414	20240813	130600	22774005	4075	4075	4075	4075	0
415	20240813	130500	22774005	4075	4075	4075	4075	0
416	20240813	130400	22774005	4075	4075	4075	4075	5
417	20240813	130300	22753630	4075	4075	4075	4075	0
418	20240813	130200	22753630	4075	4075	4075	4075	0
419	20240813	130100	22753630	4075	4075	4075	4075	0
420	20240813	130000	22753630	4075	4075	4075	4075	0
421	20240813	125900	22753630	4075	4075	4075	4075	0
422	20240813	125800	22753630	4075	4075	4075	4075	0
423	20240813	125700	22753630	4075	4075	4075	4075	0
424	20240813	125600	22753630	4075	4075	4075	4075	1
425	20240813	125500	22749555	4075	4075	4075	4075	0
426	20240813	125400	22749555	4075	4075	4075	4075	0
427	20240813	125300	22749555	4075	4075	4075	4075	0
428	20240813	125200	22749555	4075	4075	4075	4075	0
429	20240813	125100	22749555	4075	4075	4075	4075	0
430	20240813	125000	22749555	4075	4075	4075	4075	0
431	20240813	124900	22749555	4075	4075	4075	4075	0
432	20240813	124800	22749555	4075	4075	4075	4075	0
433	20240813	124700	22749555	4075	4075	4075	4075	0
434	20240813	124600	22749555	4075	4075	4075	4075	0
435	20240813	124500	22749555	4075	4075	4075	4075	0
436	20240813	124400	22749555	4075	4075	4075	4075	0
437	20240813	124300	22749555	4075	4075	4075	4075	0
438	20240813	124200	22749555	4075	4075	4075	4075	0
439	20240813	124100	22749555	4075	4075	4075	4075	0
440	20240813	124000	22749555	4075	4075	4075	4075	0
441	20240813	123900	22749555	4075	4075	4075	4075	0
442	20240813	123800	22749555	4075	4075	4075	4075	0
443	20240813	123700	22749555	4075	4075	4075	4075	90
444	20240813	123600	22382805	4075	4075	4075	4075	0
445	20240813	123500	22382805	4075	4075	4075	4075	0
446	20240813	123400	22382805	4075	4070	4075	4070	150
447	20240813	123300	21771650	4065	4065	4065	4065	1
448	20240813	123200	21767585	4025	4025	4025	4025	20
449	20240813	123100	21687085	4070	4070	4070	4070	0
450	20240813	123000	21687085	4070	4070	4070	4070	0
451	20240813	122900	21687085	4070	4070	4070	4070	0
452	20240813	122800	21687085	4070	4070	4070	4070	0
453	20240813	122700	21687085	4070	4070	4070	4070	0
454	20240813	122600	21687085	4070	4070	4070	4070	0
455	20240813	122500	21687085	4070	4070	4070	4070	0
456	20240813	122400	21687085	4070	4070	4070	4070	0
457	20240813	122300	21687085	4070	4070	4070	4070	0
458	20240813	122200	21687085	4070	4065	4070	4065	98
459	20240813	122100	21288710	4065	4065	4065	4065	3
460	20240813	122000	21276515	4065	4065	4065	4065	129
461	20240813	121900	20752130	4065	4065	4065	4065	0
462	20240813	121800	20752130	4065	4065	4065	4065	0
463	20240813	121700	20752130	4065	4065	4065	4065	0
464	20240813	121600	20752130	4065	4065	4065	4065	0
465	20240813	121500	20752130	4065	4065	4065	4065	2
466	20240813	121400	20744000	4065	4065	4065	4065	0
467	20240813	121300	20744000	4065	4065	4065	4065	0
468	20240813	121200	20744000	4065	4065	4065	4065	0
469	20240813	121100	20744000	4065	4065	4065	4065	0
470	20240813	121000	20744000	4065	4065	4065	4065	0
471	20240813	120900	20744000	4065	4065	4065	4065	0
472	20240813	120800	20744000	4065	4040	4065	4020	37
473	20240813	120700	20595050	4075	4075	4075	4075	0
474	20240813	120600	20595050	4075	4075	4075	4075	0
475	20240813	120500	20595050	4075	4075	4075	4075	0
476	20240813	120400	20595050	4075	4075	4075	4075	0
477	20240813	120300	20595050	4075	4075	4075	4075	0
478	20240813	120200	20595050	4075	4075	4075	4075	0
479	20240813	120100	20595050	4075	4075	4075	4075	0
480	20240813	120000	20595050	4075	4075	4075	4075	0
481	20240813	115900	20595050	4075	4075	4075	4075	0
482	20240813	115800	20595050	4075	4075	4075	4075	0
483	20240813	115700	20595050	4075	4075	4075	4075	0
484	20240813	115600	20595050	4075	4075	4075	4075	0
485	20240813	115500	20595050	4075	4075	4075	4075	0
486	20240813	115400	20595050	4075	4070	4075	4070	36
487	20240813	115300	20448385	4045	4045	4045	4045	0
488	20240813	115200	20448385	4045	4045	4045	4045	0
489	20240813	115100	20448385	4045	4045	4045	4045	0
490	20240813	115000	20448385	4045	4045	4045	4045	0
491	20240813	114900	20448385	4045	4045	4045	4045	0
492	20240813	114800	20448385	4045	4045	4045	4045	0
493	20240813	114700	20448385	4045	4045	4045	4045	2
494	20240813	114600	20440295	4075	4075	4075	4075	0
495	20240813	114500	20440295	4075	4075	4075	4075	0
496	20240813	114400	20440295	4075	4065	4075	4065	86
497	20240813	114300	20089915	4070	4070	4070	4070	0
498	20240813	114200	20089915	4070	4070	4070	4070	0
499	20240813	114100	20089915	4070	4070	4070	4070	0
500	20240813	114000	20089915	4070	4070	4070	4070	10
501	20240813	113900	20049215	4080	4080	4080	4080	0
502	20240813	113800	20049215	4080	4080	4080	4080	0
503	20240813	113700	20049215	4080	4080	4080	4080	0
504	20240813	113600	20049215	4080	4080	4080	4080	0
505	20240813	113500	20049215	4080	4080	4080	4080	0
506	20240813	113400	20049215	4080	4080	4080	4080	0
507	20240813	113300	20049215	4080	4080	4080	4080	0
508	20240813	113200	20049215	4080	4080	4080	4080	0
509	20240813	113100	20049215	4080	4080	4080	4080	0
510	20240813	113000	20049215	4080	4080	4080	4080	69
511	20240813	112900	19767695	4080	4080	4080	4080	0
512	20240813	112800	19767695	4080	4075	4080	4075	16
513	20240813	112700	19702490	4080	4080	4080	4080	0
514	20240813	112600	19702490	4080	4080	4080	4080	0
515	20240813	112500	19702490	4080	4080	4080	4080	0
516	20240813	112400	19702490	4080	4080	4080	4080	0
517	20240813	112300	19702490	4080	4080	4080	4080	0
518	20240813	112200	19702490	4080	4080	4080	4080	0
519	20240813	112100	19702490	4080	4080	4080	4080	0
520	20240813	112000	19702490	4080	4080	4080	4080	0
521	20240813	111900	19702490	4080	4080	4080	4080	0
522	20240813	111800	19702490	4080	4075	4080	4075	19
523	20240813	111700	19625020	4020	4020	4020	4020	0
524	20240813	111600	19625020	4020	4020	4020	4020	0
525	20240813	111500	19625020	4020	4020	4020	4020	0
526	20240813	111400	19625020	4020	4020	4020	4020	0
527	20240813	111300	19625020	4020	4020	4020	4020	0
528	20240813	111200	19625020	4020	4020	4020	4020	10
529	20240813	111100	19584820	4080	4080	4080	4080	0
530	20240813	111000	19584820	4080	4080	4080	4080	0
531	20240813	110900	19584820	4080	4080	4080	4080	0
532	20240813	110800	19584820	4080	4025	4080	4025	6
533	20240813	110700	19560615	4080	4080	4080	4080	0
534	20240813	110600	19560615	4080	4080	4080	4080	0
535	20240813	110500	19560615	4080	4080	4080	4080	0
536	20240813	110400	19560615	4080	4080	4080	4080	0
537	20240813	110300	19560615	4080	4080	4080	4080	0
538	20240813	110200	19560615	4080	4080	4080	4080	0
539	20240813	110100	19560615	4080	4080	4080	4080	0
540	20240813	110000	19560615	4080	4080	4080	4080	0
541	20240813	105900	19560615	4080	4080	4080	4080	0
542	20240813	105800	19560615	4080	4080	4080	4080	30
543	20240813	105700	19438215	4080	4080	4080	4080	70
544	20240813	105600	19152615	4080	4080	4080	4080	0
545	20240813	105500	19152615	4080	4080	4080	4080	0
546	20240813	105400	19152615	4080	4080	4080	4080	50
547	20240813	105300	18948615	4080	4080	4080	4080	0
548	20240813	105200	18948615	4080	4070	4080	4070	134
549	20240813	105100	18402885	4070	4065	4070	4065	63
550	20240813	105000	18146545	4070	4070	4070	4070	0
551	20240813	104900	18146545	4070	4070	4070	4070	0
552	20240813	104800	18146545	4070	4070	4070	4070	2
553	20240813	104700	18138405	4010	4010	4010	4010	0
554	20240813	104600	18138405	4010	4025	4025	4010	320
555	20240813	104500	16853855	4020	4020	4020	4020	0
556	20240813	104400	16853855	4020	4020	4020	4020	0
557	20240813	104300	16853855	4020	4020	4020	4020	0
558	20240813	104200	16853855	4020	4020	4020	4020	0
559	20240813	104100	16853855	4020	4020	4020	4020	0
560	20240813	104000	16853855	4020	4020	4020	4020	0
561	20240813	103900	16853855	4020	4020	4020	4020	0
562	20240813	103800	16853855	4020	4020	4020	4020	0
563	20240813	103700	16853855	4020	4020	4020	4020	0
564	20240813	103600	16853855	4020	4020	4020	4020	70
565	20240813	103500	16572455	4020	4020	4020	4020	1
566	20240813	103400	16568435	4080	4080	4080	4080	0
567	20240813	103300	16568435	4080	4080	4080	4080	0
568	20240813	103200	16568435	4080	4080	4080	4080	0
569	20240813	103100	16568435	4080	4080	4080	4080	0
570	20240813	103000	16568435	4080	4080	4080	4080	0
571	20240813	102900	16568435	4080	4080	4080	4080	0
572	20240813	102800	16568435	4080	4080	4080	4080	0
573	20240813	102700	16568435	4080	4080	4080	4080	0
574	20240813	102600	16568435	4080	4080	4080	4080	0
575	20240813	102500	16568435	4080	4080	4080	4080	0
576	20240813	102400	16568435	4080	4080	4080	4080	0
577	20240813	102300	16568435	4080	4080	4080	4080	0
578	20240813	102200	16568435	4080	4080	4080	4080	0
579	20240813	102100	16568435	4080	4080	4080	4080	0
580	20240813	102000	16568435	4080	4080	4080	4080	0
581	20240813	101900	16568435	4080	4080	4080	4080	0
582	20240813	101800	16568435	4080	4080	4080	4080	0
583	20240813	101700	16568435	4080	4075	4080	4075	38
584	20240813	101600	16413575	4080	4075	4080	4075	45
585	20240813	101500	16230190	4020	4060	4060	4020	630
586	20240813	101400	13685420	4080	4080	4080	4080	0
587	20240813	101300	13685420	4080	4080	4080	4080	0
588	20240813	101200	13685420	4080	4080	4080	4080	0
589	20240813	101100	13685420	4080	4080	4080	4080	0
590	20240813	101000	13685420	4080	4080	4080	4080	0
591	20240813	100900	13685420	4080	4080	4080	4080	0
592	20240813	100800	13685420	4080	4080	4080	4080	0
593	20240813	100700	13685420	4080	4080	4080	4080	5
594	20240813	100600	13665020	4080	4080	4080	4080	0
595	20240813	100500	13665020	4080	4080	4080	4080	3
596	20240813	100400	13652780	4080	4080	4080	4080	0
597	20240813	100300	13652780	4080	4080	4080	4080	1
598	20240813	100200	13648700	4080	4080	4080	4080	0
599	20240813	100100	13648700	4080	4080	4080	4080	0
600	20240813	100000	13648700	4080	4080	4080	4080	0
601	20240813	095900	13648700	4080	4080	4080	4080	0
602	20240813	095800	13648700	4080	4080	4080	4080	0
603	20240813	095700	13648700	4080	4080	4080	4080	0
604	20240813	095600	13648700	4080	4080	4080	4080	0
605	20240813	095500	13648700	4080	4080	4080	4080	0
606	20240813	095400	13648700	4080	4080	4080	4080	0
607	20240813	095300	13648700	4080	4075	4080	4075	2
608	20240813	095200	13640545	4060	4060	4060	4060	23
609	20240813	095100	13547165	4075	4075	4075	4075	0
610	20240813	095000	13547165	4075	4075	4075	4075	1
611	20240813	094900	13543090	4080	4080	4080	4080	0
612	20240813	094800	13543090	4080	4080	4080	4080	0
613	20240813	094700	13543090	4080	4080	4080	4080	0
614	20240813	094600	13543090	4080	4080	4080	4080	0
615	20240813	094500	13543090	4080	4080	4080	4080	0
616	20240813	094400	13543090	4080	4080	4080	4080	0
617	20240813	094300	13543090	4080	4080	4080	4080	0
618	20240813	094200	13543090	4080	4080	4080	4080	0
619	20240813	094100	13543090	4080	4080	4080	4080	0
620	20240813	094000	13543090	4080	4080	4080	4080	0
621	20240813	093900	13543090	4080	4080	4080	4080	0
622	20240813	093800	13543090	4080	4080	4080	4080	0
623	20240813	093700	13543090	4080	4080	4080	4080	0
624	20240813	093600	13543090	4080	4080	4080	4080	80
625	20240813	093500	13216690	4080	4075	4080	4075	101
626	20240813	093400	12805095	4075	4075	4075	4075	0
627	20240813	093300	12805095	4075	4075	4075	4075	38
628	20240813	093200	12650245	4075	4075	4075	4075	300
629	20240813	093100	11427745	4075	4075	4075	4075	0
630	20240813	093000	11427745	4075	4075	4075	4075	0
631	20240813	092900	11427745	4075	4075	4075	4075	0
632	20240813	092800	11427745	4075	4075	4075	4075	66
633	20240813	092700	11158795	4075	4075	4075	4075	357
634	20240813	092600	9704020	4080	4080	4080	4080	0
635	20240813	092500	9704020	4080	4080	4080	4080	0
636	20240813	092400	9704020	4080	4080	4080	4080	1
637	20240813	092300	9699940	4075	4075	4075	4075	0
638	20240813	092200	9699940	4075	4080	4080	4075	117
639	20240813	092100	9223080	4080	4080	4080	4080	83
640	20240813	092000	8884440	4080	4080	4080	4080	0
641	20240813	091900	8884440	4080	4080	4080	4080	38
642	20240813	091800	8729400	4075	4075	4075	4075	0
643	20240813	091700	8729400	4075	4075	4075	4075	0
644	20240813	091600	8729400	4075	4075	4075	4075	0
645	20240813	091500	8729400	4075	4090	4090	4075	565
646	20240813	091400	6419695	4090	4090	4090	4090	0
647	20240813	091300	6419695	4090	4090	4090	4090	0
648	20240813	091200	6419695	4090	4090	4090	4090	0
649	20240813	091100	6419695	4090	4090	4090	4090	117
650	20240813	091000	5941165	4110	4110	4110	4110	0
651	20240813	090900	5941165	4110	4110	4110	4110	9
652	20240813	090800	5904175	4090	4090	4090	4090	168
653	20240813	090700	5217055	4095	4095	4095	4095	54
654	20240813	090600	4995925	4100	4135	4135	4100	25
655	20240813	090500	4893280	4160	4160	4160	4160	0
656	20240813	090400	4893280	4160	4160	4160	4160	0
657	20240813	090300	4893280	4160	4160	4160	4160	0
658	20240813	090200	4893280	4160	4160	4160	4160	0
659	20240813	090100	4893280	4160	4160	4160	4160	0
660	20240813	090000	4893280	4160	4090	4160	4090	1196