KissMeData/080010/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	195000	69268910	5340	5340	5340	5340	3
3	20240821	194900	69268910	5340	5340	5340	5340	0
4	20240821	194800	69268910	5340	5340	5340	5340	0
5	20240821	194700	69268910	5340	5340	5340	5340	0
6	20240821	194600	69268910	5340	5340	5340	5340	0
7	20240821	194500	69268910	5340	5340	5340	5340	0
8	20240821	194400	69268910	5340	5340	5340	5340	0
9	20240821	194300	69268910	5340	5340	5340	5340	0
10	20240821	194200	69268910	5340	5340	5340	5340	0
11	20240821	194100	69268910	5340	5340	5340	5340	0
12	20240821	194000	69268910	5340	5340	5340	5340	0
13	20240821	193900	69268910	5340	5340	5340	5340	0
14	20240821	193800	69268910	5340	5340	5340	5340	0
15	20240821	193700	69268910	5340	5340	5340	5340	0
16	20240821	193600	69268910	5340	5340	5340	5340	0
17	20240821	193500	69268910	5340	5340	5340	5340	0
18	20240821	193400	69268910	5340	5340	5340	5340	0
19	20240821	193300	69268910	5340	5340	5340	5340	0
20	20240821	193200	69268910	5340	5340	5340	5340	0
21	20240821	193100	69268910	5340	5340	5340	5340	0
22	20240821	193000	69268910	5340	5340	5340	5340	0
23	20240821	192900	69268910	5340	5340	5340	5340	0
24	20240821	192800	69268910	5340	5340	5340	5340	0
25	20240821	192700	69268910	5340	5340	5340	5340	0
26	20240821	192600	69268910	5340	5340	5340	5340	0
27	20240821	192500	69268910	5340	5340	5340	5340	0
28	20240821	192400	69268910	5340	5340	5340	5340	0
29	20240821	192300	69268910	5340	5340	5340	5340	0
30	20240821	192200	69268910	5340	5340	5340	5340	0
31	20240821	192100	69268910	5340	5340	5340	5340	0
32	20240821	192000	69268910	5340	5340	5340	5340	3
33	20240821	191900	69268910	5340	5340	5340	5340	0
34	20240821	191800	69268910	5340	5340	5340	5340	0
35	20240821	191700	69268910	5340	5340	5340	5340	0
36	20240821	191600	69268910	5340	5340	5340	5340	0
37	20240821	191500	69268910	5340	5340	5340	5340	0
38	20240821	191400	69268910	5340	5340	5340	5340	0
39	20240821	191300	69268910	5340	5340	5340	5340	0
40	20240821	191200	69268910	5340	5340	5340	5340	0
41	20240821	191100	69268910	5340	5340	5340	5340	0
42	20240821	191000	69268910	5340	5340	5340	5340	0
43	20240821	190900	69268910	5340	5340	5340	5340	0
44	20240821	190800	69268910	5340	5340	5340	5340	0
45	20240821	190700	69268910	5340	5340	5340	5340	0
46	20240821	190600	69268910	5340	5340	5340	5340	0
47	20240821	190500	69268910	5340	5340	5340	5340	0
48	20240821	190400	69268910	5340	5340	5340	5340	0
49	20240821	190300	69268910	5340	5340	5340	5340	0
50	20240821	190200	69268910	5340	5340	5340	5340	0
51	20240821	190100	69268910	5340	5340	5340	5340	0
52	20240821	190000	69268910	5340	5340	5340	5340	0
53	20240821	185900	69268910	5340	5340	5340	5340	0
54	20240821	185800	69268910	5340	5340	5340	5340	0
55	20240821	185700	69268910	5340	5340	5340	5340	0
56	20240821	185600	69268910	5340	5340	5340	5340	0
57	20240821	185500	69268910	5340	5340	5340	5340	0
58	20240821	185400	69268910	5340	5340	5340	5340	0
59	20240821	185300	69268910	5340	5340	5340	5340	0
60	20240821	185200	69268910	5340	5340	5340	5340	0
61	20240821	185100	69268910	5340	5340	5340	5340	0
62	20240821	185000	69268910	5340	5340	5340	5340	3
63	20240821	184900	69268910	5340	5340	5340	5340	0
64	20240821	184800	69268910	5340	5340	5340	5340	0
65	20240821	184700	69268910	5340	5340	5340	5340	0
66	20240821	184600	69268910	5340	5340	5340	5340	0
67	20240821	184500	69268910	5340	5340	5340	5340	0
68	20240821	184400	69268910	5340	5340	5340	5340	0
69	20240821	184300	69268910	5340	5340	5340	5340	0
70	20240821	184200	69268910	5340	5340	5340	5340	0
71	20240821	184100	69268910	5340	5340	5340	5340	0
72	20240821	184000	69268910	5340	5340	5340	5340	0
73	20240821	183900	69268910	5340	5340	5340	5340	0
74	20240821	183800	69268910	5340	5340	5340	5340	0
75	20240821	183700	69268910	5340	5340	5340	5340	0
76	20240821	183600	69268910	5340	5340	5340	5340	0
77	20240821	183500	69268910	5340	5340	5340	5340	0
78	20240821	183400	69268910	5340	5340	5340	5340	0
79	20240821	183300	69268910	5340	5340	5340	5340	0
80	20240821	183200	69268910	5340	5340	5340	5340	0
81	20240821	183100	69268910	5340	5340	5340	5340	0
82	20240821	183000	69268910	5340	5340	5340	5340	0
83	20240821	182900	69268910	5340	5340	5340	5340	0
84	20240821	182800	69268910	5340	5340	5340	5340	0
85	20240821	182700	69268910	5340	5340	5340	5340	0
86	20240821	182600	69268910	5340	5340	5340	5340	0
87	20240821	182500	69268910	5340	5340	5340	5340	0
88	20240821	182400	69268910	5340	5340	5340	5340	0
89	20240821	182300	69268910	5340	5340	5340	5340	0
90	20240821	182200	69268910	5340	5340	5340	5340	0
91	20240821	182100	69268910	5340	5340	5340	5340	0
92	20240821	182000	69268910	5340	5340	5340	5340	3
93	20240821	181900	69268910	5340	5340	5340	5340	0
94	20240821	181800	69268910	5340	5340	5340	5340	0
95	20240821	181700	69268910	5340	5340	5340	5340	0
96	20240821	181600	69268910	5340	5340	5340	5340	0
97	20240821	181500	69268910	5340	5340	5340	5340	0
98	20240821	181400	69268910	5340	5340	5340	5340	0
99	20240821	181300	69268910	5340	5340	5340	5340	0
100	20240821	181200	69268910	5340	5340	5340	5340	0
101	20240821	181100	69268910	5340	5340	5340	5340	0
102	20240821	181000	69268910	5340	5340	5340	5340	0
103	20240821	180900	69268910	5340	5340	5340	5340	0
104	20240821	180800	69268910	5340	5340	5340	5340	0
105	20240821	180700	69268910	5340	5340	5340	5340	0
106	20240821	180600	69268910	5340	5340	5340	5340	0
107	20240821	180500	69268910	5340	5340	5340	5340	0
108	20240821	180400	69268910	5340	5340	5340	5340	0
109	20240821	180300	69268910	5340	5340	5340	5340	0
110	20240821	180200	69268910	5340	5340	5340	5340	0
111	20240821	180100	69268910	5340	5340	5340	5340	0
112	20240821	180000	69268910	5340	5340	5340	5340	0
113	20240821	175900	69268910	5340	5340	5340	5340	0
114	20240821	175800	69268910	5340	5340	5340	5340	0
115	20240821	175700	69268910	5340	5340	5340	5340	0
116	20240821	175600	69268910	5340	5340	5340	5340	0
117	20240821	175500	69268910	5340	5340	5340	5340	0
118	20240821	175400	69268910	5340	5340	5340	5340	0
119	20240821	175300	69268910	5340	5340	5340	5340	0
120	20240821	175200	69268910	5340	5340	5340	5340	0
121	20240821	175100	69268910	5340	5340	5340	5340	0
122	20240821	175000	69268910	5340	5340	5340	5340	3
123	20240821	174900	69268910	5340	5340	5340	5340	0
124	20240821	174800	69268910	5340	5340	5340	5340	0
125	20240821	174700	69268910	5340	5340	5340	5340	0
126	20240821	174600	69268910	5340	5340	5340	5340	0
127	20240821	174500	69268910	5340	5340	5340	5340	0
128	20240821	174400	69268910	5340	5340	5340	5340	0
129	20240821	174300	69268910	5340	5340	5340	5340	0
130	20240821	174200	69268910	5340	5340	5340	5340	0
131	20240821	174100	69268910	5340	5340	5340	5340	0
132	20240821	174000	69268910	5340	5340	5340	5340	0
133	20240821	173900	69268910	5340	5340	5340	5340	0
134	20240821	173800	69268910	5340	5340	5340	5340	0
135	20240821	173700	69268910	5340	5340	5340	5340	0
136	20240821	173600	69268910	5340	5340	5340	5340	0
137	20240821	173500	69268910	5340	5340	5340	5340	0
138	20240821	173400	69268910	5340	5340	5340	5340	0
139	20240821	173300	69268910	5340	5340	5340	5340	0
140	20240821	173200	69268910	5340	5340	5340	5340	0
141	20240821	173100	69268910	5340	5340	5340	5340	0
142	20240821	173000	69268910	5340	5340	5340	5340	0
143	20240821	172900	69268910	5340	5340	5340	5340	0
144	20240821	172800	69268910	5340	5340	5340	5340	0
145	20240821	172700	69268910	5340	5340	5340	5340	0
146	20240821	172600	69268910	5340	5340	5340	5340	0
147	20240821	172500	69268910	5340	5340	5340	5340	0
148	20240821	172400	69268910	5340	5340	5340	5340	0
149	20240821	172300	69268910	5340	5340	5340	5340	0
150	20240821	172200	69268910	5340	5340	5340	5340	0
151	20240821	172100	69268910	5340	5340	5340	5340	0
152	20240821	172000	69268910	5340	5340	5340	5340	3
153	20240821	171900	69268910	5340	5340	5340	5340	0
154	20240821	171800	69268910	5340	5340	5340	5340	0
155	20240821	171700	69268910	5340	5340	5340	5340	0
156	20240821	171600	69268910	5340	5340	5340	5340	0
157	20240821	171500	69268910	5340	5340	5340	5340	0
158	20240821	171400	69268910	5340	5340	5340	5340	0
159	20240821	171300	69268910	5340	5340	5340	5340	0
160	20240821	171200	69268910	5340	5340	5340	5340	0
161	20240821	171100	69268910	5340	5340	5340	5340	0
162	20240821	171000	69268910	5340	5340	5340	5340	0
163	20240821	170900	69268910	5340	5340	5340	5340	0
164	20240821	170800	69268910	5340	5340	5340	5340	0
165	20240821	170700	69268910	5340	5340	5340	5340	0
166	20240821	170600	69268910	5340	5340	5340	5340	0
167	20240821	170500	69268910	5340	5340	5340	5340	0
168	20240821	170400	69268910	5340	5340	5340	5340	0
169	20240821	170300	69268910	5340	5340	5340	5340	0
170	20240821	170200	69268910	5340	5340	5340	5340	0
171	20240821	170100	69268910	5340	5340	5340	5340	0
172	20240821	170000	69268910	5340	5340	5340	5340	0
173	20240821	165900	69268910	5340	5340	5340	5340	0
174	20240821	165800	69268910	5340	5340	5340	5340	0
175	20240821	165700	69268910	5340	5340	5340	5340	0
176	20240821	165600	69268910	5340	5340	5340	5340	0
177	20240821	165500	69268910	5340	5340	5340	5340	0
178	20240821	165400	69268910	5340	5340	5340	5340	0
179	20240821	165300	69268910	5340	5340	5340	5340	0
180	20240821	165200	69268910	5340	5340	5340	5340	0
181	20240821	165100	69268910	5340	5340	5340	5340	0
182	20240821	165000	69268910	5340	5340	5340	5340	3
183	20240821	164900	69268910	5340	5340	5340	5340	0
184	20240821	164800	69268910	5340	5340	5340	5340	0
185	20240821	164700	69268910	5340	5340	5340	5340	0
186	20240821	164600	69268910	5340	5340	5340	5340	0
187	20240821	164500	69268910	5340	5340	5340	5340	0
188	20240821	164400	69268910	5340	5340	5340	5340	0
189	20240821	164300	69268910	5340	5340	5340	5340	0
190	20240821	164200	69268910	5340	5340	5340	5340	0
191	20240821	164100	69268910	5340	5340	5340	5340	0
192	20240821	164000	69268910	5340	5340	5340	5340	0
193	20240821	163900	69268910	5340	5340	5340	5340	0
194	20240821	163800	69268910	5340	5340	5340	5340	0
195	20240821	163700	69268910	5340	5340	5340	5340	0
196	20240821	163600	69268910	5340	5340	5340	5340	0
197	20240821	163500	69268910	5340	5340	5340	5340	0
198	20240821	163400	69268910	5340	5340	5340	5340	0
199	20240821	163300	69268910	5340	5340	5340	5340	0
200	20240821	163200	69268910	5340	5340	5340	5340	0
201	20240821	163100	69268910	5340	5340	5340	5340	0
202	20240821	163000	69268910	5340	5340	5340	5340	0
203	20240821	162900	69268910	5340	5340	5340	5340	0
204	20240821	162800	69268910	5340	5340	5340	5340	0
205	20240821	162700	69268910	5340	5340	5340	5340	0
206	20240821	162600	69268910	5340	5340	5340	5340	0
207	20240821	162500	69268910	5340	5340	5340	5340	0
208	20240821	162400	69268910	5340	5340	5340	5340	0
209	20240821	162300	69268910	5340	5340	5340	5340	0
210	20240821	162200	69268910	5340	5340	5340	5340	0
211	20240821	162100	69268910	5340	5340	5340	5340	0
212	20240821	162000	69268910	5340	5340	5340	5340	3
213	20240821	161900	69268910	5340	5340	5340	5340	0
214	20240821	161800	69268910	5340	5340	5340	5340	0
215	20240821	161700	69268910	5340	5340	5340	5340	0
216	20240821	161600	69268910	5340	5340	5340	5340	0
217	20240821	161500	69268910	5340	5340	5340	5340	0
218	20240821	161400	69268910	5340	5340	5340	5340	0
219	20240821	161300	69268910	5340	5340	5340	5340	0
220	20240821	161200	69268910	5340	5340	5340	5340	0
221	20240821	161100	69268910	5340	5340	5340	5340	0
222	20240821	161000	69268910	5340	5340	5340	5340	0
223	20240821	160900	69268910	5340	5340	5340	5340	0
224	20240821	160800	69268910	5340	5340	5340	5340	0
225	20240821	160700	69268910	5340	5340	5340	5340	0
226	20240821	160600	69268910	5340	5340	5340	5340	0
227	20240821	160500	69268910	5340	5340	5340	5340	0
228	20240821	160400	69268910	5340	5340	5340	5340	0
229	20240821	160300	69268910	5340	5340	5340	5340	0
230	20240821	160200	69268910	5340	5340	5340	5340	0
231	20240821	160100	69268910	5340	5340	5340	5340	0
232	20240821	160000	69268910	5340	5340	5340	5340	0
233	20240821	155900	69268910	5340	5340	5340	5340	0
234	20240821	155800	69268910	5340	5340	5340	5340	0
235	20240821	155700	69268910	5340	5340	5340	5340	0
236	20240821	155600	69268910	5340	5340	5340	5340	0
237	20240821	155500	69268910	5340	5340	5340	5340	0
238	20240821	155400	69268910	5340	5340	5340	5340	0
239	20240821	155300	69268910	5340	5340	5340	5340	0
240	20240821	155200	69268910	5340	5340	5340	5340	0
241	20240821	155100	69268910	5340	5340	5340	5340	0
242	20240821	155000	69268910	5340	5340	5340	5340	3
243	20240821	154900	69268910	5340	5340	5340	5340	0
244	20240821	154800	69268910	5340	5340	5340	5340	0
245	20240821	154700	69268910	5340	5340	5340	5340	0
246	20240821	154600	69268910	5340	5340	5340	5340	0
247	20240821	154500	69268910	5340	5340	5340	5340	0
248	20240821	154400	69268910	5340	5340	5340	5340	0
249	20240821	154300	69268910	5340	5340	5340	5340	0
250	20240821	154200	69268910	5340	5340	5340	5340	0
251	20240821	154100	69268910	5340	5340	5340	5340	0
252	20240821	154000	69268910	5340	5340	5340	5340	0
253	20240821	153900	69268910	5340	5340	5340	5340	0
254	20240821	153800	69268910	5340	5340	5340	5340	0
255	20240821	153700	69268910	5340	5340	5340	5340	0
256	20240821	153600	69268910	5340	5340	5340	5340	0
257	20240821	153500	69268910	5340	5340	5340	5340	0
258	20240821	153400	69268910	5340	5340	5340	5340	0
259	20240821	153300	69268910	5340	5340	5340	5340	0
260	20240821	153200	69268910	5340	5340	5340	5340	0
261	20240821	153100	69268910	5340	5340	5340	5340	0
262	20240821	153000	69268910	5340	5340	5340	5340	3
263	20240821	152900	69252890	5340	5340	5340	5340	0
264	20240821	152800	69252890	5340	5340	5340	5340	0
265	20240821	152700	69252890	5340	5340	5340	5340	0
266	20240821	152600	69252890	5340	5340	5340	5340	0
267	20240821	152500	69252890	5340	5340	5340	5340	0
268	20240821	152400	69252890	5340	5340	5340	5340	0
269	20240821	152300	69252890	5340	5340	5340	5340	0
270	20240821	152200	69252890	5340	5340	5340	5340	0
271	20240821	152100	69252890	5340	5340	5340	5340	0
272	20240821	152000	69252890	5340	5340	5340	5340	0
273	20240821	151900	69252890	5340	5340	5340	5340	0
274	20240821	151800	69252890	5340	5340	5340	5340	0
275	20240821	151700	69252890	5340	5340	5340	5340	1
276	20240821	151600	69247550	5320	5320	5320	5320	893
277	20240821	151500	64496790	5320	5320	5320	5320	10
278	20240821	151400	64443590	5320	5310	5320	5310	3
279	20240821	151300	64427640	5320	5320	5320	5320	0
280	20240821	151200	64427640	5320	5320	5320	5320	3
281	20240821	151100	64411680	5320	5310	5320	5310	5
282	20240821	151000	64385120	5320	5320	5320	5320	0
283	20240821	150900	64385120	5320	5320	5320	5320	0
284	20240821	150800	64385120	5320	5320	5320	5320	0
285	20240821	150700	64385120	5320	5320	5320	5320	12
286	20240821	150600	64321280	5320	5320	5320	5320	20
287	20240821	150500	64214880	5310	5310	5310	5310	0
288	20240821	150400	64214880	5310	5320	5320	5310	84
289	20240821	150300	63768500	5320	5320	5320	5320	10
290	20240821	150200	63715300	5320	5320	5320	5320	9
291	20240821	150100	63667420	5340	5340	5340	5340	0
292	20240821	150000	63667420	5340	5340	5340	5300	5996
293	20240821	145900	31782430	5350	5350	5350	5350	27
294	20240821	145800	31637980	5350	5350	5350	5350	0
295	20240821	145700	31637980	5350	5350	5350	5350	500
296	20240821	145600	28962980	5350	5350	5350	5350	234
297	20240821	145500	27711080	5350	5350	5350	5350	0
298	20240821	145400	27711080	5350	5350	5350	5350	206
299	20240821	145300	26608980	5350	5350	5350	5350	1014
300	20240821	145200	21184080	5370	5370	5370	5370	0
301	20240821	145100	21184080	5370	5370	5370	5370	0
302	20240821	145000	21184080	5370	5370	5370	5370	0
303	20240821	144900	21184080	5370	5370	5370	5370	0
304	20240821	144800	21184080	5370	5370	5370	5370	0
305	20240821	144700	21184080	5370	5370	5370	5370	1
306	20240821	144600	21178710	5370	5370	5370	5370	0
307	20240821	144500	21178710	5370	5370	5370	5370	0
308	20240821	144400	21178710	5370	5370	5370	5370	0
309	20240821	144300	21178710	5370	5370	5370	5370	0
310	20240821	144200	21178710	5370	5370	5370	5370	0
311	20240821	144100	21178710	5370	5370	5370	5370	0
312	20240821	144000	21178710	5370	5370	5370	5370	1
313	20240821	143900	21173340	5350	5350	5350	5350	0
314	20240821	143800	21173340	5350	5350	5350	5350	11
315	20240821	143700	21114490	5360	5360	5360	5360	0
316	20240821	143600	21114490	5360	5360	5360	5360	787
317	20240821	143500	16896170	5370	5370	5370	5370	0
318	20240821	143400	16896170	5370	5370	5370	5370	0
319	20240821	143300	16896170	5370	5370	5370	5370	1
320	20240821	143200	16890800	5380	5380	5380	5380	0
321	20240821	143100	16890800	5380	5380	5380	5380	0
322	20240821	143000	16890800	5380	5380	5380	5380	15
323	20240821	142900	16810100	5360	5360	5360	5360	495
324	20240821	142800	14156900	5360	5360	5360	5360	302
325	20240821	142700	12538180	5380	5380	5380	5380	1
326	20240821	142600	12532800	5380	5380	5380	5380	0
327	20240821	142500	12532800	5380	5380	5380	5380	0
328	20240821	142400	12532800	5380	5380	5380	5380	0
329	20240821	142300	12532800	5380	5380	5380	5380	0
330	20240821	142200	12532800	5380	5380	5380	5380	0
331	20240821	142100	12532800	5380	5380	5380	5380	0
332	20240821	142000	12532800	5380	5380	5380	5380	1
333	20240821	141900	12527420	5360	5360	5360	5360	211
334	20240821	141800	11396460	5360	5370	5370	5360	407
335	20240821	141700	9214910	5360	5360	5360	5360	0
336	20240821	141600	9214910	5360	5360	5360	5360	0
337	20240821	141500	9214910	5360	5360	5360	5360	0
338	20240821	141400	9214910	5360	5360	5360	5360	22
339	20240821	141300	9096990	5380	5380	5380	5380	1
340	20240821	141200	9091610	5390	5390	5390	5390	0
341	20240821	141100	9091610	5390	5390	5390	5390	0
342	20240821	141000	9091610	5390	5390	5390	5390	0
343	20240821	140900	9091610	5390	5390	5390	5390	0
344	20240821	140800	9091610	5390	5390	5390	5390	0
345	20240821	140700	9091610	5390	5390	5390	5390	0
346	20240821	140600	9091610	5390	5390	5390	5390	1
347	20240821	140500	9086220	5390	5390	5390	5390	0
348	20240821	140400	9086220	5390	5390	5390	5390	0
349	20240821	140300	9086220	5390	5390	5390	5390	0
350	20240821	140200	9086220	5390	5390	5390	5390	0
351	20240821	140100	9086220	5390	5390	5390	5390	0
352	20240821	140000	9086220	5390	5390	5390	5390	120
353	20240821	135900	8439420	5390	5390	5390	5390	1
354	20240821	135800	8434030	5390	5390	5390	5390	0
355	20240821	135700	8434030	5390	5390	5390	5390	0
356	20240821	135600	8434030	5390	5390	5390	5390	0
357	20240821	135500	8434030	5390	5390	5390	5390	0
358	20240821	135400	8434030	5390	5390	5390	5390	0
359	20240821	135300	8434030	5390	5390	5390	5390	1
360	20240821	135200	8428640	5390	5390	5390	5390	0
361	20240821	135100	8428640	5390	5390	5390	5390	0
362	20240821	135000	8428640	5390	5390	5390	5390	0
363	20240821	134900	8428640	5390	5390	5390	5390	0
364	20240821	134800	8428640	5390	5390	5390	5390	0
365	20240821	134700	8428640	5390	5390	5390	5390	0
366	20240821	134600	8428640	5390	5390	5390	5390	1
367	20240821	134500	8423250	5390	5390	5390	5390	0
368	20240821	134400	8423250	5390	5390	5390	5390	0
369	20240821	134300	8423250	5390	5390	5390	5390	0
370	20240821	134200	8423250	5390	5390	5390	5390	0
371	20240821	134100	8423250	5390	5390	5390	5390	0
372	20240821	134000	8423250	5390	5390	5390	5390	0
373	20240821	133900	8423250	5390	5390	5390	5390	1
374	20240821	133800	8417860	5360	5360	5360	5360	0
375	20240821	133700	8417860	5360	5360	5360	5360	0
376	20240821	133600	8417860	5360	5360	5360	5360	0
377	20240821	133500	8417860	5360	5360	5360	5360	0
378	20240821	133400	8417860	5360	5360	5360	5360	10
379	20240821	133300	8364260	5390	5390	5390	5390	0
380	20240821	133200	8364260	5390	5390	5390	5390	1
381	20240821	133100	8358870	5390	5390	5390	5390	0
382	20240821	133000	8358870	5390	5390	5390	5390	0
383	20240821	132900	8358870	5390	5390	5390	5390	0
384	20240821	132800	8358870	5390	5390	5390	5390	0
385	20240821	132700	8358870	5390	5390	5390	5390	0
386	20240821	132600	8358870	5390	5390	5390	5390	0
387	20240821	132500	8358870	5390	5390	5390	5390	1
388	20240821	132400	8353480	5390	5390	5390	5390	0
389	20240821	132300	8353480	5390	5390	5390	5390	0
390	20240821	132200	8353480	5390	5390	5390	5390	0
391	20240821	132100	8353480	5390	5390	5390	5390	0
392	20240821	132000	8353480	5390	5390	5390	5390	0
393	20240821	131900	8353480	5390	5390	5390	5390	1
394	20240821	131800	8348090	5360	5360	5360	5360	0
395	20240821	131700	8348090	5360	5360	5360	5360	100
396	20240821	131600	7812090	5390	5390	5390	5390	0
397	20240821	131500	7812090	5390	5390	5390	5390	0
398	20240821	131400	7812090	5390	5390	5390	5390	0
399	20240821	131300	7812090	5390	5390	5390	5390	0
400	20240821	131200	7812090	5390	5390	5390	5390	1
401	20240821	131100	7806700	5390	5390	5390	5390	0
402	20240821	131000	7806700	5390	5390	5390	5390	0
403	20240821	130900	7806700	5390	5390	5390	5390	0
404	20240821	130800	7806700	5390	5390	5390	5390	0
405	20240821	130700	7806700	5390	5390	5390	5390	0
406	20240821	130600	7806700	5390	5390	5390	5390	0
407	20240821	130500	7806700	5390	5390	5390	5390	1
408	20240821	130400	7801310	5390	5390	5390	5390	0
409	20240821	130300	7801310	5390	5390	5390	5390	0
410	20240821	130200	7801310	5390	5390	5390	5390	0
411	20240821	130100	7801310	5390	5390	5390	5390	0
412	20240821	130000	7801310	5390	5390	5390	5390	0
413	20240821	125900	7801310	5390	5390	5390	5390	0
414	20240821	125800	7801310	5390	5390	5390	5390	1
415	20240821	125700	7795920	5380	5380	5380	5380	0
416	20240821	125600	7795920	5380	5380	5380	5380	0
417	20240821	125500	7795920	5380	5380	5380	5380	0
418	20240821	125400	7795920	5380	5380	5380	5380	0
419	20240821	125300	7795920	5380	5380	5380	5380	0
420	20240821	125200	7795920	5380	5380	5380	5380	1
421	20240821	125100	7790540	5390	5390	5390	5390	0
422	20240821	125000	7790540	5390	5390	5390	5390	0
423	20240821	124900	7790540	5390	5390	5390	5390	0
424	20240821	124800	7790540	5390	5390	5390	5390	0
425	20240821	124700	7790540	5390	5390	5390	5390	0
426	20240821	124600	7790540	5390	5390	5390	5390	0
427	20240821	124500	7790540	5390	5390	5390	5390	1
428	20240821	124400	7785150	5380	5380	5380	5380	0
429	20240821	124300	7785150	5380	5380	5380	5380	0
430	20240821	124200	7785150	5380	5380	5380	5380	0
431	20240821	124100	7785150	5380	5380	5380	5380	0
432	20240821	124000	7785150	5380	5380	5380	5380	0
433	20240821	123900	7785150	5380	5380	5380	5380	0
434	20240821	123800	7785150	5380	5380	5380	5380	1
435	20240821	123700	7779770	5390	5390	5390	5390	0
436	20240821	123600	7779770	5390	5390	5390	5390	0
437	20240821	123500	7779770	5390	5390	5390	5390	0
438	20240821	123400	7779770	5390	5390	5390	5390	0
439	20240821	123300	7779770	5390	5390	5390	5390	0
440	20240821	123200	7779770	5390	5390	5390	5390	0
441	20240821	123100	7779770	5390	5390	5390	5390	1
442	20240821	123000	7774380	5390	5390	5390	5390	0
443	20240821	122900	7774380	5390	5390	5390	5390	0
444	20240821	122800	7774380	5390	5390	5390	5390	0
445	20240821	122700	7774380	5390	5390	5390	5390	0
446	20240821	122600	7774380	5390	5390	5390	5390	0
447	20240821	122500	7774380	5390	5390	5390	5390	0
448	20240821	122400	7774380	5390	5390	5390	5390	1
449	20240821	122300	7768990	5390	5390	5390	5390	0
450	20240821	122200	7768990	5390	5390	5390	5390	0
451	20240821	122100	7768990	5390	5390	5390	5390	0
452	20240821	122000	7768990	5390	5390	5390	5390	0
453	20240821	121900	7768990	5390	5390	5390	5390	0
454	20240821	121800	7768990	5390	5390	5390	5390	1
455	20240821	121700	7763600	5390	5390	5390	5390	0
456	20240821	121600	7763600	5390	5390	5390	5390	0
457	20240821	121500	7763600	5390	5390	5390	5390	0
458	20240821	121400	7763600	5390	5390	5390	5390	0
459	20240821	121300	7763600	5390	5390	5390	5390	0
460	20240821	121200	7763600	5390	5390	5390	5390	0
461	20240821	121100	7763600	5390	5390	5390	5390	1
462	20240821	121000	7758210	5390	5390	5390	5390	0
463	20240821	120900	7758210	5390	5390	5390	5390	0
464	20240821	120800	7758210	5390	5390	5390	5390	0
465	20240821	120700	7758210	5390	5390	5390	5390	0
466	20240821	120600	7758210	5390	5390	5390	5390	0
467	20240821	120500	7758210	5390	5390	5390	5390	0
468	20240821	120400	7758210	5390	5390	5390	5390	1
469	20240821	120300	7752820	5390	5390	5390	5390	0
470	20240821	120200	7752820	5390	5390	5390	5390	0
471	20240821	120100	7752820	5390	5390	5390	5390	0
472	20240821	120000	7752820	5390	5390	5390	5390	0
473	20240821	115900	7752820	5390	5390	5390	5390	0
474	20240821	115800	7752820	5390	5390	5390	5390	0
475	20240821	115700	7752820	5390	5390	5390	5390	1
476	20240821	115600	7747430	5390	5390	5390	5390	0
477	20240821	115500	7747430	5390	5390	5390	5390	0
478	20240821	115400	7747430	5390	5390	5390	5390	0
479	20240821	115300	7747430	5390	5390	5390	5390	0
480	20240821	115200	7747430	5390	5390	5390	5390	0
481	20240821	115100	7747430	5390	5390	5390	5390	0
482	20240821	115000	7747430	5390	5390	5390	5390	1
483	20240821	114900	7742040	5390	5390	5390	5390	0
484	20240821	114800	7742040	5390	5390	5390	5390	0
485	20240821	114700	7742040	5390	5390	5390	5390	0
486	20240821	114600	7742040	5390	5390	5390	5390	0
487	20240821	114500	7742040	5390	5390	5390	5390	0
488	20240821	114400	7742040	5390	5390	5390	5390	1
489	20240821	114300	7736650	5390	5390	5390	5390	0
490	20240821	114200	7736650	5390	5390	5390	5390	0
491	20240821	114100	7736650	5390	5390	5390	5390	0
492	20240821	114000	7736650	5390	5390	5390	5390	0
493	20240821	113900	7736650	5390	5390	5390	5390	0
494	20240821	113800	7736650	5390	5390	5390	5390	0
495	20240821	113700	7736650	5390	5390	5390	5390	1
496	20240821	113600	7731260	5390	5390	5390	5390	0
497	20240821	113500	7731260	5390	5390	5390	5390	0
498	20240821	113400	7731260	5390	5390	5390	5390	0
499	20240821	113300	7731260	5390	5390	5390	5390	0
500	20240821	113200	7731260	5390	5390	5390	5390	0
501	20240821	113100	7731260	5390	5390	5390	5390	0
502	20240821	113000	7731260	5390	5390	5390	5390	11
503	20240821	112900	7671970	5390	5390	5390	5390	0
504	20240821	112800	7671970	5390	5390	5390	5390	0
505	20240821	112700	7671970	5390	5390	5390	5390	0
506	20240821	112600	7671970	5390	5390	5390	5390	0
507	20240821	112500	7671970	5390	5390	5390	5390	0
508	20240821	112400	7671970	5390	5390	5390	5390	0
509	20240821	112300	7671970	5390	5390	5390	5390	1
510	20240821	112200	7666580	5360	5360	5360	5360	0
511	20240821	112100	7666580	5360	5360	5360	5360	0
512	20240821	112000	7666580	5360	5360	5360	5360	0
513	20240821	111900	7666580	5360	5360	5360	5360	0
514	20240821	111800	7666580	5360	5360	5360	5360	200
515	20240821	111700	6594580	5390	5390	5390	5390	0
516	20240821	111600	6594580	5390	5390	5390	5390	1
517	20240821	111500	6589190	5390	5390	5390	5390	0
518	20240821	111400	6589190	5390	5390	5390	5390	0
519	20240821	111300	6589190	5390	5390	5390	5390	0
520	20240821	111200	6589190	5390	5390	5390	5390	0
521	20240821	111100	6589190	5390	5390	5390	5390	0
522	20240821	111000	6589190	5390	5390	5390	5390	1
523	20240821	110900	6583800	5390	5390	5390	5390	0
524	20240821	110800	6583800	5390	5390	5390	5390	0
525	20240821	110700	6583800	5390	5390	5390	5390	0
526	20240821	110600	6583800	5390	5390	5390	5390	0
527	20240821	110500	6583800	5390	5390	5390	5390	0
528	20240821	110400	6583800	5390	5390	5390	5390	0
529	20240821	110300	6583800	5390	5390	5390	5390	1
530	20240821	110200	6578410	5360	5360	5360	5360	0
531	20240821	110100	6578410	5360	5360	5360	5360	0
532	20240821	110000	6578410	5360	5360	5360	5360	0
533	20240821	105900	6578410	5360	5360	5360	5360	0
534	20240821	105800	6578410	5360	5360	5360	5360	30
535	20240821	105700	6417610	5390	5390	5390	5390	0
536	20240821	105600	6417610	5390	5390	5390	5390	1
537	20240821	105500	6412220	5390	5390	5390	5390	0
538	20240821	105400	6412220	5390	5390	5390	5390	0
539	20240821	105300	6412220	5390	5390	5390	5390	0
540	20240821	105200	6412220	5390	5390	5390	5390	0
541	20240821	105100	6412220	5390	5390	5390	5390	0
542	20240821	105000	6412220	5390	5390	5390	5390	0
543	20240821	104900	6412220	5390	5390	5390	5390	1
544	20240821	104800	6406830	5390	5390	5390	5390	0
545	20240821	104700	6406830	5390	5390	5390	5390	0
546	20240821	104600	6406830	5390	5390	5390	5390	0
547	20240821	104500	6406830	5390	5390	5390	5390	0
548	20240821	104400	6406830	5390	5390	5390	5390	0
549	20240821	104300	6406830	5390	5390	5390	5390	2
550	20240821	104200	6396050	5390	5390	5390	5390	0
551	20240821	104100	6396050	5390	5390	5390	5390	0
552	20240821	104000	6396050	5390	5390	5390	5390	0
553	20240821	103900	6396050	5390	5390	5390	5390	0
554	20240821	103800	6396050	5390	5390	5390	5390	0
555	20240821	103700	6396050	5390	5390	5390	5390	0
556	20240821	103600	6396050	5390	5390	5390	5390	1
557	20240821	103500	6390660	5390	5390	5390	5390	0
558	20240821	103400	6390660	5390	5390	5390	5390	0
559	20240821	103300	6390660	5390	5390	5390	5390	0
560	20240821	103200	6390660	5390	5390	5390	5390	0
561	20240821	103100	6390660	5390	5390	5390	5390	0
562	20240821	103000	6390660	5390	5390	5390	5390	0
563	20240821	102900	6390660	5390	5390	5390	5390	1
564	20240821	102800	6385270	5390	5390	5390	5390	0
565	20240821	102700	6385270	5390	5390	5390	5390	0
566	20240821	102600	6385270	5390	5390	5390	5390	0
567	20240821	102500	6385270	5390	5390	5390	5390	0
568	20240821	102400	6385270	5390	5390	5390	5390	0
569	20240821	102300	6385270	5390	5390	5390	5390	0
570	20240821	102200	6385270	5390	5390	5390	5390	1
571	20240821	102100	6379880	5390	5390	5390	5390	0
572	20240821	102000	6379880	5390	5390	5390	5390	0
573	20240821	101900	6379880	5390	5390	5390	5390	0
574	20240821	101800	6379880	5390	5390	5390	5390	0
575	20240821	101700	6379880	5390	5390	5390	5390	0
576	20240821	101600	6379880	5390	5390	5390	5390	0
577	20240821	101500	6379880	5390	5390	5390	5390	1
578	20240821	101400	6374490	5360	5360	5360	5360	0
579	20240821	101300	6374490	5360	5360	5360	5360	0
580	20240821	101200	6374490	5360	5360	5360	5360	8
581	20240821	101100	6331610	5390	5390	5390	5390	0
582	20240821	101000	6331610	5390	5390	5390	5390	0
583	20240821	100900	6331610	5390	5390	5390	5390	1
584	20240821	100800	6326220	5390	5390	5390	5390	0
585	20240821	100700	6326220	5390	5390	5390	5390	0
586	20240821	100600	6326220	5390	5390	5390	5390	0
587	20240821	100500	6326220	5390	5390	5390	5390	0
588	20240821	100400	6326220	5390	5390	5390	5390	0
589	20240821	100300	6326220	5390	5390	5390	5390	0
590	20240821	100200	6326220	5390	5370	5390	5370	201
591	20240821	100100	5246170	5360	5360	5360	5360	0
592	20240821	100000	5246170	5360	5360	5360	5360	0
593	20240821	095900	5246170	5360	5360	5360	5360	0
594	20240821	095800	5246170	5360	5360	5360	5360	0
595	20240821	095700	5246170	5360	5360	5360	5360	14
596	20240821	095600	5171130	5370	5370	5370	5370	0
597	20240821	095500	5171130	5370	5370	5370	5370	1
598	20240821	095400	5165760	5370	5370	5370	5370	0
599	20240821	095300	5165760	5370	5370	5370	5370	0
600	20240821	095200	5165760	5370	5370	5370	5370	0
601	20240821	095100	5165760	5370	5370	5370	5370	0
602	20240821	095000	5165760	5370	5370	5370	5370	0
603	20240821	094900	5165760	5370	5370	5370	5370	0
604	20240821	094800	5165760	5370	5370	5370	5370	1
605	20240821	094700	5160390	5370	5370	5370	5370	0
606	20240821	094600	5160390	5370	5370	5370	5370	12
607	20240821	094500	5095950	5370	5370	5370	5370	0
608	20240821	094400	5095950	5370	5370	5370	5370	4
609	20240821	094300	5074470	5370	5370	5370	5370	0
610	20240821	094200	5074470	5370	5370	5370	5370	0
611	20240821	094100	5074470	5370	5370	5370	5370	1
612	20240821	094000	5069100	5380	5380	5380	5380	0
613	20240821	093900	5069100	5380	5380	5380	5380	0
614	20240821	093800	5069100	5380	5380	5380	5380	0
615	20240821	093700	5069100	5380	5380	5380	5380	0
616	20240821	093600	5069100	5380	5380	5380	5380	0
617	20240821	093500	5069100	5380	5380	5380	5380	1
618	20240821	093400	5063720	5370	5370	5370	5370	0
619	20240821	093300	5063720	5370	5370	5370	5370	0
620	20240821	093200	5063720	5370	5370	5370	5370	0
621	20240821	093100	5063720	5370	5370	5370	5370	0
622	20240821	093000	5063720	5370	5370	5370	5370	0
623	20240821	092900	5063720	5370	5370	5370	5370	0
624	20240821	092800	5063720	5370	5370	5370	5370	0
625	20240821	092700	5063720	5370	5370	5370	5370	0
626	20240821	092600	5063720	5370	5370	5370	5370	0
627	20240821	092500	5063720	5370	5370	5370	5370	0
628	20240821	092400	5063720	5370	5370	5370	5370	0
629	20240821	092300	5063720	5370	5370	5370	5370	0
630	20240821	092200	5063720	5370	5370	5370	5370	0
631	20240821	092100	5063720	5370	5370	5370	5370	4
632	20240821	092000	5042240	5370	5370	5370	5370	0
633	20240821	091900	5042240	5370	5370	5370	5370	1
634	20240821	091800	5036870	5370	5370	5370	5370	1
635	20240821	091700	5031500	5360	5360	5360	5360	0
636	20240821	091600	5031500	5360	5360	5360	5360	0
637	20240821	091500	5031500	5360	5370	5370	5360	129
638	20240821	091400	4339920	5380	5380	5380	5380	0
639	20240821	091300	4339920	5380	5380	5380	5380	0
640	20240821	091200	4339920	5380	5380	5380	5380	76
641	20240821	091100	3931040	5390	5390	5390	5390	0
642	20240821	091000	3931040	5390	5390	5390	5390	0
643	20240821	090900	3931040	5390	5390	5390	5390	0
644	20240821	090800	3931040	5390	5390	5390	5390	0
645	20240821	090700	3931040	5390	5390	5390	5390	0
646	20240821	090600	3931040	5390	5390	5390	5390	0
647	20240821	090500	3931040	5390	5370	5390	5370	206
648	20240821	090400	2824800	5350	5350	5350	5350	0
649	20240821	090300	2824800	5350	5350	5350	5350	0
650	20240821	090200	2824800	5350	5350	5350	5350	0
651	20240821	090100	2824800	5350	5350	5350	5350	0
652	20240821	090000	2824800	5350	5350	5350	5350	528