KissMeData/004650/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	184200	33689770	9240	9240	9240	9240	6
3	20240814	184100	33689770	9240	9240	9240	9240	0
4	20240814	184000	33689770	9240	9240	9240	9240	0
5	20240814	183900	33689770	9240	9240	9240	9240	0
6	20240814	183800	33689770	9240	9240	9240	9240	0
7	20240814	183700	33689770	9240	9240	9240	9240	0
8	20240814	183600	33689770	9240	9240	9240	9240	0
9	20240814	183500	33689770	9240	9240	9240	9240	0
10	20240814	183400	33689770	9240	9240	9240	9240	0
11	20240814	183300	33689770	9240	9240	9240	9240	0
12	20240814	183200	33689770	9240	9240	9240	9240	0
13	20240814	183100	33689770	9240	9240	9240	9240	0
14	20240814	183000	33689770	9240	9240	9240	9240	0
15	20240814	182900	33689770	9240	9240	9240	9240	0
16	20240814	182800	33689770	9240	9240	9240	9240	0
17	20240814	182700	33689770	9240	9240	9240	9240	0
18	20240814	182600	33689770	9240	9240	9240	9240	0
19	20240814	182500	33689770	9240	9240	9240	9240	0
20	20240814	182400	33689770	9240	9240	9240	9240	0
21	20240814	182300	33689770	9240	9240	9240	9240	0
22	20240814	182200	33689770	9240	9240	9240	9240	0
23	20240814	182100	33689770	9240	9240	9240	9240	0
24	20240814	182000	33689770	9240	9240	9240	9240	0
25	20240814	181900	33689770	9240	9240	9240	9240	0
26	20240814	181800	33689770	9240	9240	9240	9240	0
27	20240814	181700	33689770	9240	9240	9240	9240	0
28	20240814	181600	33689770	9240	9240	9240	9240	0
29	20240814	181500	33689770	9240	9240	9240	9240	0
30	20240814	181400	33689770	9240	9240	9240	9240	0
31	20240814	181300	33689770	9240	9240	9240	9240	0
32	20240814	181200	33689770	9240	9240	9240	9240	6
33	20240814	181100	33689770	9240	9240	9240	9240	0
34	20240814	181000	33689770	9240	9240	9240	9240	0
35	20240814	180900	33689770	9240	9240	9240	9240	0
36	20240814	180800	33689770	9240	9240	9240	9240	0
37	20240814	180700	33689770	9240	9240	9240	9240	0
38	20240814	180600	33689770	9240	9240	9240	9240	0
39	20240814	180500	33689770	9240	9240	9240	9240	0
40	20240814	180400	33689770	9240	9240	9240	9240	0
41	20240814	180300	33689770	9240	9240	9240	9240	0
42	20240814	180200	33689770	9240	9240	9240	9240	0
43	20240814	180100	33689770	9240	9240	9240	9240	0
44	20240814	180000	33689770	9240	9240	9240	9240	0
45	20240814	175900	33689770	9240	9240	9240	9240	0
46	20240814	175800	33689770	9240	9240	9240	9240	0
47	20240814	175700	33689770	9240	9240	9240	9240	0
48	20240814	175600	33689770	9240	9240	9240	9240	0
49	20240814	175500	33689770	9240	9240	9240	9240	0
50	20240814	175400	33689770	9240	9240	9240	9240	0
51	20240814	175300	33689770	9240	9240	9240	9240	0
52	20240814	175200	33689770	9240	9240	9240	9240	0
53	20240814	175100	33689770	9240	9240	9240	9240	0
54	20240814	175000	33689770	9240	9240	9240	9240	0
55	20240814	174900	33689770	9240	9240	9240	9240	0
56	20240814	174800	33689770	9240	9240	9240	9240	0
57	20240814	174700	33689770	9240	9240	9240	9240	0
58	20240814	174600	33689770	9240	9240	9240	9240	0
59	20240814	174500	33689770	9240	9240	9240	9240	0
60	20240814	174400	33689770	9240	9240	9240	9240	0
61	20240814	174300	33689770	9240	9240	9240	9240	0
62	20240814	174200	33689770	9240	9240	9240	9240	6
63	20240814	174100	33689770	9240	9240	9240	9240	0
64	20240814	174000	33689770	9240	9240	9240	9240	0
65	20240814	173900	33689770	9240	9240	9240	9240	0
66	20240814	173800	33689770	9240	9240	9240	9240	0
67	20240814	173700	33689770	9240	9240	9240	9240	0
68	20240814	173600	33689770	9240	9240	9240	9240	0
69	20240814	173500	33689770	9240	9240	9240	9240	0
70	20240814	173400	33689770	9240	9240	9240	9240	0
71	20240814	173300	33689770	9240	9240	9240	9240	0
72	20240814	173200	33689770	9240	9240	9240	9240	0
73	20240814	173100	33689770	9240	9240	9240	9240	0
74	20240814	173000	33689770	9240	9240	9240	9240	0
75	20240814	172900	33689770	9240	9240	9240	9240	0
76	20240814	172800	33689770	9240	9240	9240	9240	0
77	20240814	172700	33689770	9240	9240	9240	9240	0
78	20240814	172600	33689770	9240	9240	9240	9240	0
79	20240814	172500	33689770	9240	9240	9240	9240	0
80	20240814	172400	33689770	9240	9240	9240	9240	0
81	20240814	172300	33689770	9240	9240	9240	9240	0
82	20240814	172200	33689770	9240	9240	9240	9240	0
83	20240814	172100	33689770	9240	9240	9240	9240	0
84	20240814	172000	33689770	9240	9240	9240	9240	0
85	20240814	171900	33689770	9240	9240	9240	9240	0
86	20240814	171800	33689770	9240	9240	9240	9240	0
87	20240814	171700	33689770	9240	9240	9240	9240	0
88	20240814	171600	33689770	9240	9240	9240	9240	0
89	20240814	171500	33689770	9240	9240	9240	9240	0
90	20240814	171400	33689770	9240	9240	9240	9240	0
91	20240814	171300	33689770	9240	9240	9240	9240	0
92	20240814	171200	33689770	9240	9240	9240	9240	6
93	20240814	171100	33689770	9240	9240	9240	9240	0
94	20240814	171000	33689770	9240	9240	9240	9240	0
95	20240814	170900	33689770	9240	9240	9240	9240	0
96	20240814	170800	33689770	9240	9240	9240	9240	0
97	20240814	170700	33689770	9240	9240	9240	9240	0
98	20240814	170600	33689770	9240	9240	9240	9240	0
99	20240814	170500	33689770	9240	9240	9240	9240	0
100	20240814	170400	33689770	9240	9240	9240	9240	0
101	20240814	170300	33689770	9240	9240	9240	9240	0
102	20240814	170200	33689770	9240	9240	9240	9240	0
103	20240814	170100	33689770	9240	9240	9240	9240	0
104	20240814	170000	33689770	9240	9240	9240	9240	0
105	20240814	165900	33689770	9240	9240	9240	9240	0
106	20240814	165800	33689770	9240	9240	9240	9240	0
107	20240814	165700	33689770	9240	9240	9240	9240	0
108	20240814	165600	33689770	9240	9240	9240	9240	0
109	20240814	165500	33689770	9240	9240	9240	9240	0
110	20240814	165400	33689770	9240	9240	9240	9240	0
111	20240814	165300	33689770	9240	9240	9240	9240	0
112	20240814	165200	33689770	9240	9240	9240	9240	0
113	20240814	165100	33689770	9240	9240	9240	9240	0
114	20240814	165000	33689770	9240	9240	9240	9240	0
115	20240814	164900	33689770	9240	9240	9240	9240	0
116	20240814	164800	33689770	9240	9240	9240	9240	0
117	20240814	164700	33689770	9240	9240	9240	9240	0
118	20240814	164600	33689770	9240	9240	9240	9240	0
119	20240814	164500	33689770	9240	9240	9240	9240	0
120	20240814	164400	33689770	9240	9240	9240	9240	0
121	20240814	164300	33689770	9240	9240	9240	9240	0
122	20240814	164200	33689770	9240	9240	9240	9240	6
123	20240814	164100	33689770	9240	9240	9240	9240	0
124	20240814	164000	33689770	9240	9240	9240	9240	0
125	20240814	163900	33689770	9240	9240	9240	9240	0
126	20240814	163800	33689770	9240	9240	9240	9240	0
127	20240814	163700	33689770	9240	9240	9240	9240	0
128	20240814	163600	33689770	9240	9240	9240	9240	0
129	20240814	163500	33689770	9240	9240	9240	9240	0
130	20240814	163400	33689770	9240	9240	9240	9240	0
131	20240814	163300	33689770	9240	9240	9240	9240	0
132	20240814	163200	33689770	9240	9240	9240	9240	0
133	20240814	163100	33689770	9240	9240	9240	9240	0
134	20240814	163000	33689770	9240	9240	9240	9240	0
135	20240814	162900	33689770	9240	9240	9240	9240	0
136	20240814	162800	33689770	9240	9240	9240	9240	0
137	20240814	162700	33689770	9240	9240	9240	9240	0
138	20240814	162600	33689770	9240	9240	9240	9240	0
139	20240814	162500	33689770	9240	9240	9240	9240	0
140	20240814	162400	33689770	9240	9240	9240	9240	0
141	20240814	162300	33689770	9240	9240	9240	9240	0
142	20240814	162200	33689770	9240	9240	9240	9240	0
143	20240814	162100	33689770	9240	9240	9240	9240	0
144	20240814	162000	33689770	9240	9240	9240	9240	0
145	20240814	161900	33689770	9240	9240	9240	9240	0
146	20240814	161800	33689770	9240	9240	9240	9240	0
147	20240814	161700	33689770	9240	9240	9240	9240	0
148	20240814	161600	33689770	9240	9240	9240	9240	0
149	20240814	161500	33689770	9240	9240	9240	9240	0
150	20240814	161400	33689770	9240	9240	9240	9240	0
151	20240814	161300	33689770	9240	9240	9240	9240	0
152	20240814	161200	33689770	9240	9240	9240	9240	6
153	20240814	161100	33689770	9240	9240	9240	9240	0
154	20240814	161000	33689770	9240	9240	9240	9240	0
155	20240814	160900	33689770	9240	9240	9240	9240	0
156	20240814	160800	33689770	9240	9240	9240	9240	0
157	20240814	160700	33689770	9240	9240	9240	9240	0
158	20240814	160600	33689770	9240	9240	9240	9240	0
159	20240814	160500	33689770	9240	9240	9240	9240	0
160	20240814	160400	33689770	9240	9240	9240	9240	0
161	20240814	160300	33689770	9240	9240	9240	9240	0
162	20240814	160200	33689770	9240	9240	9240	9240	0
163	20240814	160100	33689770	9240	9240	9240	9240	0
164	20240814	160000	33689770	9240	9240	9240	9240	0
165	20240814	155900	33689770	9240	9240	9240	9240	0
166	20240814	155800	33689770	9240	9240	9240	9240	0
167	20240814	155700	33689770	9240	9240	9240	9240	0
168	20240814	155600	33689770	9240	9240	9240	9240	0
169	20240814	155500	33689770	9240	9240	9240	9240	0
170	20240814	155400	33689770	9240	9240	9240	9240	0
171	20240814	155300	33689770	9240	9240	9240	9240	0
172	20240814	155200	33689770	9240	9240	9240	9240	0
173	20240814	155100	33689770	9240	9240	9240	9240	0
174	20240814	155000	33689770	9240	9240	9240	9240	0
175	20240814	154900	33689770	9240	9240	9240	9240	0
176	20240814	154800	33689770	9240	9240	9240	9240	0
177	20240814	154700	33689770	9240	9240	9240	9240	0
178	20240814	154600	33689770	9240	9240	9240	9240	0
179	20240814	154500	33689770	9240	9240	9240	9240	0
180	20240814	154400	33689770	9240	9240	9240	9240	0
181	20240814	154300	33689770	9240	9240	9240	9240	0
182	20240814	154200	33689770	9240	9240	9240	9240	6
183	20240814	154100	33689770	9240	9240	9240	9240	0
184	20240814	154000	33689770	9240	9240	9240	9240	0
185	20240814	153900	33689770	9240	9240	9240	9240	0
186	20240814	153800	33689770	9240	9240	9240	9240	0
187	20240814	153700	33689770	9240	9240	9240	9240	0
188	20240814	153600	33689770	9240	9240	9240	9240	0
189	20240814	153500	33689770	9240	9240	9240	9240	0
190	20240814	153400	33689770	9240	9240	9240	9240	0
191	20240814	153300	33689770	9240	9240	9240	9240	0
192	20240814	153200	33689770	9240	9240	9240	9240	0
193	20240814	153100	33689770	9240	9240	9240	9240	0
194	20240814	153000	33689770	9240	9240	9240	9240	6
195	20240814	152900	33634330	9220	9220	9220	9220	0
196	20240814	152800	33634330	9220	9220	9220	9220	0
197	20240814	152700	33634330	9220	9220	9220	9220	0
198	20240814	152600	33634330	9220	9220	9220	9220	0
199	20240814	152500	33634330	9220	9220	9220	9220	0
200	20240814	152400	33634330	9220	9220	9220	9220	0
201	20240814	152300	33634330	9220	9220	9220	9220	0
202	20240814	152200	33634330	9220	9220	9220	9220	0
203	20240814	152100	33634330	9220	9220	9220	9220	0
204	20240814	152000	33634330	9220	9220	9220	9220	0
205	20240814	151900	33634330	9220	9220	9220	9220	140
206	20240814	151800	32343530	9230	9230	9230	9230	0
207	20240814	151700	32343530	9230	9230	9230	9230	0
208	20240814	151600	32343530	9230	9230	9230	9230	0
209	20240814	151500	32343530	9230	9230	9230	9230	0
210	20240814	151400	32343530	9230	9230	9230	9230	0
211	20240814	151300	32343530	9230	9230	9230	9230	0
212	20240814	151200	32343530	9230	9230	9230	9230	0
213	20240814	151100	32343530	9230	9220	9230	9220	40
214	20240814	151000	31974630	9230	9230	9230	9230	0
215	20240814	150900	31974630	9230	9230	9230	9230	0
216	20240814	150800	31974630	9230	9230	9230	9230	0
217	20240814	150700	31974630	9230	9230	9230	9230	0
218	20240814	150600	31974630	9230	9230	9230	9230	0
219	20240814	150500	31974630	9230	9230	9230	9230	0
220	20240814	150400	31974630	9230	9230	9230	9230	0
221	20240814	150300	31974630	9230	9230	9230	9230	59
222	20240814	150200	31430060	9230	9230	9230	9230	1
223	20240814	150100	31420830	9220	9220	9220	9220	10
224	20240814	150000	31328630	9230	9230	9230	9230	0
225	20240814	145900	31328630	9230	9230	9230	9230	0
226	20240814	145800	31328630	9230	9230	9230	9230	0
227	20240814	145700	31328630	9230	9230	9230	9230	0
228	20240814	145600	31328630	9230	9230	9230	9230	0
229	20240814	145500	31328630	9230	9230	9230	9230	0
230	20240814	145400	31328630	9230	9230	9230	9230	0
231	20240814	145300	31328630	9230	9230	9230	9230	0
232	20240814	145200	31328630	9230	9230	9230	9230	0
233	20240814	145100	31328630	9230	9230	9230	9230	0
234	20240814	145000	31328630	9230	9230	9230	9230	0
235	20240814	144900	31328630	9230	9220	9230	9220	63
236	20240814	144800	30747170	9220	9220	9220	9220	0
237	20240814	144700	30747170	9220	9220	9220	9220	0
238	20240814	144600	30747170	9220	9220	9220	9220	0
239	20240814	144500	30747170	9220	9220	9220	9220	0
240	20240814	144400	30747170	9220	9220	9220	9220	0
241	20240814	144300	30747170	9220	9220	9220	9220	21
242	20240814	144200	30553550	9220	9220	9220	9220	81
243	20240814	144100	29806730	9240	9240	9240	9240	0
244	20240814	144000	29806730	9240	9240	9240	9240	0
245	20240814	143900	29806730	9240	9240	9240	9240	0
246	20240814	143800	29806730	9240	9240	9240	9240	0
247	20240814	143700	29806730	9240	9240	9240	9240	10
248	20240814	143600	29714330	9240	9240	9240	9240	0
249	20240814	143500	29714330	9240	9240	9240	9240	0
250	20240814	143400	29714330	9240	9240	9240	9240	0
251	20240814	143300	29714330	9240	9240	9240	9240	0
252	20240814	143200	29714330	9240	9240	9240	9240	1
253	20240814	143100	29705090	9220	9220	9220	9220	0
254	20240814	143000	29705090	9220	9220	9220	9220	0
255	20240814	142900	29705090	9220	9220	9220	9220	0
256	20240814	142800	29705090	9220	9220	9220	9220	0
257	20240814	142700	29705090	9220	9220	9220	9220	0
258	20240814	142600	29705090	9220	9220	9220	9220	0
259	20240814	142500	29705090	9220	9220	9220	9220	0
260	20240814	142400	29705090	9220	9220	9220	9220	0
261	20240814	142300	29705090	9220	9220	9220	9220	0
262	20240814	142200	29705090	9220	9220	9220	9220	0
263	20240814	142100	29705090	9220	9220	9220	9220	0
264	20240814	142000	29705090	9220	9220	9220	9220	0
265	20240814	141900	29705090	9220	9220	9220	9220	0
266	20240814	141800	29705090	9220	9220	9220	9220	0
267	20240814	141700	29705090	9220	9220	9220	9220	0
268	20240814	141600	29705090	9220	9220	9220	9220	0
269	20240814	141500	29705090	9220	9220	9220	9220	0
270	20240814	141400	29705090	9220	9220	9220	9220	0
271	20240814	141300	29705090	9220	9220	9220	9220	0
272	20240814	141200	29705090	9220	9220	9220	9220	0
273	20240814	141100	29705090	9220	9220	9220	9220	0
274	20240814	141000	29705090	9220	9220	9220	9220	100
275	20240814	140900	28783090	9220	9220	9220	9220	0
276	20240814	140800	28783090	9220	9220	9220	9220	0
277	20240814	140700	28783090	9220	9220	9220	9220	0
278	20240814	140600	28783090	9220	9220	9220	9220	0
279	20240814	140500	28783090	9220	9220	9220	9220	0
280	20240814	140400	28783090	9220	9220	9220	9220	0
281	20240814	140300	28783090	9220	9220	9220	9220	0
282	20240814	140200	28783090	9220	9220	9220	9220	0
283	20240814	140100	28783090	9220	9220	9220	9220	2
284	20240814	140000	28764650	9220	9220	9220	9220	0
285	20240814	135900	28764650	9220	9220	9220	9220	0
286	20240814	135800	28764650	9220	9220	9220	9220	0
287	20240814	135700	28764650	9220	9220	9220	9220	0
288	20240814	135600	28764650	9220	9220	9220	9220	0
289	20240814	135500	28764650	9220	9220	9220	9220	1
290	20240814	135400	28755430	9240	9240	9240	9240	0
291	20240814	135300	28755430	9240	9240	9240	9240	0
292	20240814	135200	28755430	9240	9240	9240	9240	0
293	20240814	135100	28755430	9240	9240	9240	9240	0
294	20240814	135000	28755430	9240	9240	9240	9240	0
295	20240814	134900	28755430	9240	9240	9240	9240	0
296	20240814	134800	28755430	9240	9240	9240	9240	0
297	20240814	134700	28755430	9240	9240	9240	9240	0
298	20240814	134600	28755430	9240	9240	9240	9240	0
299	20240814	134500	28755430	9240	9240	9240	9240	0
300	20240814	134400	28755430	9240	9240	9240	9240	0
301	20240814	134300	28755430	9240	9240	9240	9240	0
302	20240814	134200	28755430	9240	9240	9240	9240	0
303	20240814	134100	28755430	9240	9240	9240	9240	0
304	20240814	134000	28755430	9240	9240	9240	9240	0
305	20240814	133900	28755430	9240	9240	9240	9240	0
306	20240814	133800	28755430	9240	9240	9240	9240	0
307	20240814	133700	28755430	9240	9240	9240	9240	0
308	20240814	133600	28755430	9240	9240	9240	9240	0
309	20240814	133500	28755430	9240	9240	9240	9240	0
310	20240814	133400	28755430	9240	9240	9240	9240	15
311	20240814	133300	28616830	9220	9220	9220	9220	0
312	20240814	133200	28616830	9220	9220	9220	9220	0
313	20240814	133100	28616830	9220	9220	9220	9220	0
314	20240814	133000	28616830	9220	9220	9220	9220	0
315	20240814	132900	28616830	9220	9220	9220	9220	0
316	20240814	132800	28616830	9220	9220	9220	9220	0
317	20240814	132700	28616830	9220	9220	9220	9220	0
318	20240814	132600	28616830	9220	9220	9220	9220	0
319	20240814	132500	28616830	9220	9220	9220	9220	0
320	20240814	132400	28616830	9220	9220	9220	9220	0
321	20240814	132300	28616830	9220	9220	9220	9220	100
322	20240814	132200	27694830	9230	9230	9230	9230	0
323	20240814	132100	27694830	9230	9230	9230	9230	55
324	20240814	132000	27187180	9240	9240	9240	9240	0
325	20240814	131900	27187180	9240	9240	9240	9240	0
326	20240814	131800	27187180	9240	9240	9240	9240	0
327	20240814	131700	27187180	9240	9240	9240	9240	0
328	20240814	131600	27187180	9240	9240	9240	9240	1
329	20240814	131500	27177940	9240	9240	9240	9240	0
330	20240814	131400	27177940	9240	9240	9240	9240	0
331	20240814	131300	27177940	9240	9240	9240	9240	0
332	20240814	131200	27177940	9240	9240	9240	9240	10
333	20240814	131100	27085540	9220	9220	9220	9220	0
334	20240814	131000	27085540	9220	9220	9220	9220	0
335	20240814	130900	27085540	9220	9220	9220	9220	461
336	20240814	130800	22835120	9220	9220	9220	9220	0
337	20240814	130700	22835120	9220	9220	9220	9220	0
338	20240814	130600	22835120	9220	9220	9220	9220	1
339	20240814	130500	22825900	9210	9210	9210	9210	0
340	20240814	130400	22825900	9210	9210	9210	9210	0
341	20240814	130300	22825900	9210	9210	9210	9210	0
342	20240814	130200	22825900	9210	9210	9210	9210	1
343	20240814	130100	22816690	9220	9220	9220	9220	0
344	20240814	130000	22816690	9220	9220	9220	9220	0
345	20240814	125900	22816690	9220	9220	9220	9220	0
346	20240814	125800	22816690	9220	9220	9220	9220	0
347	20240814	125700	22816690	9220	9220	9220	9220	10
348	20240814	125600	22724490	9220	9220	9220	9220	0
349	20240814	125500	22724490	9220	9220	9220	9220	0
350	20240814	125400	22724490	9220	9220	9220	9220	0
351	20240814	125300	22724490	9220	9220	9220	9220	0
352	20240814	125200	22724490	9220	9220	9220	9220	0
353	20240814	125100	22724490	9220	9220	9220	9220	0
354	20240814	125000	22724490	9220	9220	9220	9220	0
355	20240814	124900	22724490	9220	9220	9220	9220	0
356	20240814	124800	22724490	9220	9220	9220	9220	0
357	20240814	124700	22724490	9220	9220	9220	9220	0
358	20240814	124600	22724490	9220	9220	9220	9220	0
359	20240814	124500	22724490	9220	9220	9220	9220	0
360	20240814	124400	22724490	9220	9220	9220	9220	0
361	20240814	124300	22724490	9220	9220	9220	9220	0
362	20240814	124200	22724490	9220	9220	9220	9220	0
363	20240814	124100	22724490	9220	9220	9220	9220	0
364	20240814	124000	22724490	9220	9220	9220	9220	0
365	20240814	123900	22724490	9220	9220	9220	9220	0
366	20240814	123800	22724490	9220	9220	9220	9220	0
367	20240814	123700	22724490	9220	9220	9220	9220	0
368	20240814	123600	22724490	9220	9220	9220	9220	0
369	20240814	123500	22724490	9220	9220	9220	9220	0
370	20240814	123400	22724490	9220	9220	9220	9220	0
371	20240814	123300	22724490	9220	9220	9220	9220	1
372	20240814	123200	22715270	9200	9200	9200	9200	0
373	20240814	123100	22715270	9200	9200	9200	9200	0
374	20240814	123000	22715270	9200	9200	9200	9200	0
375	20240814	122900	22715270	9200	9200	9200	9200	0
376	20240814	122800	22715270	9200	9200	9200	9200	0
377	20240814	122700	22715270	9200	9200	9200	9200	0
378	20240814	122600	22715270	9200	9200	9200	9200	0
379	20240814	122500	22715270	9200	9200	9200	9200	0
380	20240814	122400	22715270	9200	9200	9200	9200	0
381	20240814	122300	22715270	9200	9210	9210	9200	362
382	20240814	122200	19381850	9220	9220	9220	9220	0
383	20240814	122100	19381850	9220	9220	9220	9220	0
384	20240814	122000	19381850	9220	9220	9220	9220	0
385	20240814	121900	19381850	9220	9220	9220	9220	0
386	20240814	121800	19381850	9220	9220	9220	9220	0
387	20240814	121700	19381850	9220	9220	9220	9220	5
388	20240814	121600	19335750	9220	9220	9220	9220	0
389	20240814	121500	19335750	9220	9220	9220	9220	0
390	20240814	121400	19335750	9220	9220	9220	9220	0
391	20240814	121300	19335750	9220	9220	9220	9220	0
392	20240814	121200	19335750	9220	9220	9220	9220	0
393	20240814	121100	19335750	9220	9220	9220	9220	0
394	20240814	121000	19335750	9220	9220	9220	9220	0
395	20240814	120900	19335750	9220	9220	9220	9220	0
396	20240814	120800	19335750	9220	9220	9220	9220	0
397	20240814	120700	19335750	9220	9220	9220	9220	0
398	20240814	120600	19335750	9220	9210	9220	9210	23
399	20240814	120500	19123910	9210	9210	9210	9210	15
400	20240814	120400	18985760	9200	9200	9200	9200	65
401	20240814	120300	18387760	9210	9210	9210	9210	0
402	20240814	120200	18387760	9210	9210	9210	9210	0
403	20240814	120100	18387760	9210	9210	9210	9210	0
404	20240814	120000	18387760	9210	9210	9210	9210	0
405	20240814	115900	18387760	9210	9210	9210	9210	0
406	20240814	115800	18387760	9210	9210	9210	9210	0
407	20240814	115700	18387760	9210	9210	9210	9210	0
408	20240814	115600	18387760	9210	9210	9210	9210	0
409	20240814	115500	18387760	9210	9210	9210	9210	0
410	20240814	115400	18387760	9210	9210	9210	9210	0
411	20240814	115300	18387760	9210	9210	9210	9210	0
412	20240814	115200	18387760	9210	9210	9210	9210	0
413	20240814	115100	18387760	9210	9210	9210	9210	0
414	20240814	115000	18387760	9210	9210	9210	9210	0
415	20240814	114900	18387760	9210	9210	9210	9210	0
416	20240814	114800	18387760	9210	9210	9210	9210	0
417	20240814	114700	18387760	9210	9210	9210	9210	10
418	20240814	114600	18295660	9210	9210	9210	9210	0
419	20240814	114500	18295660	9210	9210	9210	9210	0
420	20240814	114400	18295660	9210	9210	9210	9210	0
421	20240814	114300	18295660	9210	9210	9210	9210	0
422	20240814	114200	18295660	9210	9210	9210	9210	0
423	20240814	114100	18295660	9210	9210	9210	9210	0
424	20240814	114000	18295660	9210	9210	9210	9210	0
425	20240814	113900	18295660	9210	9210	9210	9210	0
426	20240814	113800	18295660	9210	9210	9210	9210	0
427	20240814	113700	18295660	9210	9210	9210	9210	0
428	20240814	113600	18295660	9210	9210	9210	9210	0
429	20240814	113500	18295660	9210	9210	9210	9210	15
430	20240814	113400	18157510	9200	9200	9200	9200	100
431	20240814	113300	17237510	9210	9210	9210	9210	0
432	20240814	113200	17237510	9210	9210	9210	9210	43
433	20240814	113100	16841480	9210	9210	9210	9210	0
434	20240814	113000	16841480	9210	9210	9210	9210	0
435	20240814	112900	16841480	9210	9210	9210	9210	0
436	20240814	112800	16841480	9210	9210	9210	9210	0
437	20240814	112700	16841480	9210	9210	9210	9210	0
438	20240814	112600	16841480	9210	9210	9210	9210	0
439	20240814	112500	16841480	9210	9210	9210	9210	0
440	20240814	112400	16841480	9210	9210	9210	9210	0
441	20240814	112300	16841480	9210	9210	9210	9210	0
442	20240814	112200	16841480	9210	9210	9210	9210	0
443	20240814	112100	16841480	9210	9210	9210	9210	0
444	20240814	112000	16841480	9210	9210	9210	9210	0
445	20240814	111900	16841480	9210	9210	9210	9210	0
446	20240814	111800	16841480	9210	9210	9210	9210	0
447	20240814	111700	16841480	9210	9210	9210	9210	0
448	20240814	111600	16841480	9210	9210	9210	9210	0
449	20240814	111500	16841480	9210	9210	9210	9210	0
450	20240814	111400	16841480	9210	9210	9210	9210	0
451	20240814	111300	16841480	9210	9210	9210	9210	0
452	20240814	111200	16841480	9210	9210	9210	9210	0
453	20240814	111100	16841480	9210	9210	9210	9210	0
454	20240814	111000	16841480	9210	9210	9210	9210	0
455	20240814	110900	16841480	9210	9210	9210	9210	0
456	20240814	110800	16841480	9210	9210	9210	9210	0
457	20240814	110700	16841480	9210	9210	9210	9210	0
458	20240814	110600	16841480	9210	9210	9210	9210	0
459	20240814	110500	16841480	9210	9210	9210	9210	0
460	20240814	110400	16841480	9210	9210	9210	9210	0
461	20240814	110300	16841480	9210	9210	9210	9210	0
462	20240814	110200	16841480	9210	9210	9210	9210	0
463	20240814	110100	16841480	9210	9210	9210	9210	0
464	20240814	110000	16841480	9210	9210	9210	9210	0
465	20240814	105900	16841480	9210	9210	9210	9210	0
466	20240814	105800	16841480	9210	9210	9210	9210	0
467	20240814	105700	16841480	9210	9210	9210	9210	0
468	20240814	105600	16841480	9210	9210	9210	9210	0
469	20240814	105500	16841480	9210	9210	9210	9210	1
470	20240814	105400	16832270	9210	9210	9210	9210	0
471	20240814	105300	16832270	9210	9210	9210	9210	0
472	20240814	105200	16832270	9210	9210	9210	9210	0
473	20240814	105100	16832270	9210	9210	9210	9210	0
474	20240814	105000	16832270	9210	9210	9210	9210	0
475	20240814	104900	16832270	9210	9210	9210	9210	39
476	20240814	104800	16473080	9210	9210	9210	9210	0
477	20240814	104700	16473080	9210	9210	9210	9210	0
478	20240814	104600	16473080	9210	9210	9210	9210	0
479	20240814	104500	16473080	9210	9210	9210	9210	0
480	20240814	104400	16473080	9210	9210	9210	9210	0
481	20240814	104300	16473080	9210	9210	9210	9210	0
482	20240814	104200	16473080	9210	9210	9210	9210	0
483	20240814	104100	16473080	9210	9210	9210	9210	0
484	20240814	104000	16473080	9210	9210	9210	9210	0
485	20240814	103900	16473080	9210	9210	9210	9210	0
486	20240814	103800	16473080	9210	9210	9210	9210	0
487	20240814	103700	16473080	9210	9210	9210	9210	0
488	20240814	103600	16473080	9210	9200	9210	9200	8
489	20240814	103500	16399440	9210	9210	9210	9210	100
490	20240814	103400	15478440	9210	9210	9210	9210	7
491	20240814	103300	15413970	9200	9200	9200	9200	7
492	20240814	103200	15349570	9210	9210	9210	9210	0
493	20240814	103100	15349570	9210	9210	9210	9210	0
494	20240814	103000	15349570	9210	9210	9210	9210	0
495	20240814	102900	15349570	9210	9210	9210	9210	0
496	20240814	102800	15349570	9210	9210	9210	9210	2
497	20240814	102700	15331150	9210	9210	9210	9210	0
498	20240814	102600	15331150	9210	9210	9210	9210	0
499	20240814	102500	15331150	9210	9210	9210	9210	0
500	20240814	102400	15331150	9210	9210	9210	9210	0
501	20240814	102300	15331150	9210	9210	9210	9210	0
502	20240814	102200	15331150	9210	9210	9210	9210	0
503	20240814	102100	15331150	9210	9210	9210	9210	5
504	20240814	102000	15285100	9210	9210	9210	9210	0
505	20240814	101900	15285100	9210	9210	9210	9210	0
506	20240814	101800	15285100	9210	9210	9210	9210	0
507	20240814	101700	15285100	9210	9210	9210	9210	0
508	20240814	101600	15285100	9210	9210	9210	9210	1
509	20240814	101500	15275890	9210	9210	9210	9210	1
510	20240814	101400	15266680	9200	9200	9200	9200	0
511	20240814	101300	15266680	9200	9200	9200	9200	0
512	20240814	101200	15266680	9200	9200	9200	9200	0
513	20240814	101100	15266680	9200	9200	9200	9200	0
514	20240814	101000	15266680	9200	9200	9200	9200	0
515	20240814	100900	15266680	9200	9200	9200	9200	0
516	20240814	100800	15266680	9200	9200	9200	9200	0
517	20240814	100700	15266680	9200	9200	9200	9200	0
518	20240814	100600	15266680	9200	9210	9210	9200	17
519	20240814	100500	15110130	9210	9210	9210	9210	1
520	20240814	100400	15100920	9220	9220	9220	9220	0
521	20240814	100300	15100920	9220	9220	9220	9220	0
522	20240814	100200	15100920	9220	9220	9220	9220	5
523	20240814	100100	15054820	9200	9200	9200	9200	0
524	20240814	100000	15054820	9200	9200	9200	9200	0
525	20240814	095900	15054820	9200	9200	9200	9200	0
526	20240814	095800	15054820	9200	9200	9200	9200	0
527	20240814	095700	15054820	9200	9200	9200	9200	0
528	20240814	095600	15054820	9200	9200	9200	9200	0
529	20240814	095500	15054820	9200	9200	9200	9200	0
530	20240814	095400	15054820	9200	9200	9200	9200	0
531	20240814	095300	15054820	9200	9200	9200	9200	65
532	20240814	095200	14456820	9200	9200	9200	9200	0
533	20240814	095100	14456820	9200	9200	9200	9200	0
534	20240814	095000	14456820	9200	9200	9200	9200	0
535	20240814	094900	14456820	9200	9200	9200	9200	0
536	20240814	094800	14456820	9200	9200	9200	9200	0
537	20240814	094700	14456820	9200	9200	9200	9200	0
538	20240814	094600	14456820	9200	9200	9200	9200	300
539	20240814	094500	11696820	9220	9220	9220	9220	0
540	20240814	094400	11696820	9220	9220	9220	9220	0
541	20240814	094300	11696820	9220	9220	9220	9220	0
542	20240814	094200	11696820	9220	9220	9220	9220	0
543	20240814	094100	11696820	9220	9220	9220	9220	5
544	20240814	094000	11650720	9200	9200	9200	9200	0
545	20240814	093900	11650720	9200	9200	9200	9200	0
546	20240814	093800	11650720	9200	9200	9200	9200	0
547	20240814	093700	11650720	9200	9200	9200	9200	0
548	20240814	093600	11650720	9200	9200	9200	9200	0
549	20240814	093500	11650720	9200	9200	9200	9200	0
550	20240814	093400	11650720	9200	9200	9200	9200	0
551	20240814	093300	11650720	9200	9200	9200	9200	0
552	20240814	093200	11650720	9200	9200	9200	9200	0
553	20240814	093100	11650720	9200	9200	9200	9200	50
554	20240814	093000	11190720	9200	9200	9200	9200	0
555	20240814	092900	11190720	9200	9200	9200	9200	11
556	20240814	092800	11089520	9200	9200	9200	9200	0
557	20240814	092700	11089520	9200	9200	9200	9200	150
558	20240814	092600	9709520	9200	9200	9200	9200	0
559	20240814	092500	9709520	9200	9200	9200	9200	0
560	20240814	092400	9709520	9200	9200	9200	9200	0
561	20240814	092300	9709520	9200	9200	9200	9200	0
562	20240814	092200	9709520	9200	9200	9200	9200	340
563	20240814	092100	6581520	9200	9230	9230	9200	248
564	20240814	092000	4299740	9230	9230	9230	9230	0
565	20240814	091900	4299740	9230	9230	9230	9230	0
566	20240814	091800	4299740	9230	9230	9230	9230	0
567	20240814	091700	4299740	9230	9230	9230	9230	94
568	20240814	091600	3432120	9230	9230	9230	9230	5
569	20240814	091500	3385970	9230	9230	9230	9230	0
570	20240814	091400	3385970	9230	9230	9230	9230	0
571	20240814	091300	3385970	9230	9230	9230	9230	0
572	20240814	091200	3385970	9230	9230	9230	9230	0
573	20240814	091100	3385970	9230	9230	9230	9230	0
574	20240814	091000	3385970	9230	9230	9230	9230	0
575	20240814	090900	3385970	9230	9230	9230	9230	0
576	20240814	090800	3385970	9230	9200	9230	9200	281
577	20240814	090700	800710	9200	9210	9210	9200	79
578	20240814	090600	73700	9220	9220	9220	9220	0
579	20240814	090500	73700	9220	9220	9220	9220	2
580	20240814	090400	55260	9220	9220	9220	9220	0
581	20240814	090300	55260	9220	9220	9220	9220	2
582	20240814	090200	36820	9210	9210	9210	9210	0
583	20240814	090100	36820	9210	9210	9210	9210	0
584	20240814	090000	36820	9210	9200	9210	9200	4