KissMeData/005820/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	184500	26058480	15480	15380	15480	15380	7
3	20240813	184400	26058480	15480	15480	15480	15480	0
4	20240813	184300	26058480	15480	15480	15480	15480	0
5	20240813	184200	26058480	15480	15480	15480	15480	0
6	20240813	184100	26058480	15480	15480	15480	15480	0
7	20240813	184000	26058480	15480	15480	15480	15480	0
8	20240813	183900	26058480	15480	15480	15480	15480	0
9	20240813	183800	26058480	15480	15480	15480	15480	0
10	20240813	183700	26058480	15480	15480	15480	15480	0
11	20240813	183600	26058480	15480	15480	15480	15480	0
12	20240813	183500	26058480	15480	15480	15480	15480	0
13	20240813	183400	26058480	15480	15480	15480	15480	0
14	20240813	183300	26058480	15480	15480	15480	15480	0
15	20240813	183200	26058480	15480	15480	15480	15480	0
16	20240813	183100	26058480	15480	15480	15480	15480	0
17	20240813	183000	26058480	15480	15480	15480	15480	0
18	20240813	182900	26058480	15480	15480	15480	15480	0
19	20240813	182800	26058480	15480	15480	15480	15480	0
20	20240813	182700	26058480	15480	15480	15480	15480	0
21	20240813	182600	26058480	15480	15480	15480	15480	0
22	20240813	182500	26058480	15480	15480	15480	15480	0
23	20240813	182400	26058480	15480	15480	15480	15480	0
24	20240813	182300	26058480	15480	15480	15480	15480	0
25	20240813	182200	26058480	15480	15480	15480	15480	0
26	20240813	182100	26058480	15480	15480	15480	15480	0
27	20240813	182000	26058480	15480	15480	15480	15480	0
28	20240813	181900	26058480	15480	15480	15480	15480	0
29	20240813	181800	26058480	15480	15480	15480	15480	0
30	20240813	181700	26058480	15480	15480	15480	15480	0
31	20240813	181600	26058480	15480	15480	15480	15480	0
32	20240813	181500	26058480	15480	15380	15480	15380	7
33	20240813	181400	26058480	15480	15480	15480	15480	0
34	20240813	181300	26058480	15480	15480	15480	15480	0
35	20240813	181200	26058480	15480	15480	15480	15480	0
36	20240813	181100	26058480	15480	15480	15480	15480	0
37	20240813	181000	26058480	15480	15480	15480	15480	0
38	20240813	180900	26058480	15480	15480	15480	15480	0
39	20240813	180800	26058480	15480	15480	15480	15480	0
40	20240813	180700	26058480	15480	15480	15480	15480	0
41	20240813	180600	26058480	15480	15480	15480	15480	0
42	20240813	180500	26058480	15480	15480	15480	15480	0
43	20240813	180400	26058480	15480	15480	15480	15480	0
44	20240813	180300	26058480	15480	15480	15480	15480	0
45	20240813	180200	26058480	15480	15480	15480	15480	0
46	20240813	180100	26058480	15480	15480	15480	15480	0
47	20240813	180000	26058480	15480	15480	15480	15480	0
48	20240813	175900	26058480	15480	15480	15480	15480	0
49	20240813	175800	26058480	15480	15480	15480	15480	0
50	20240813	175700	26058480	15480	15480	15480	15480	0
51	20240813	175600	26058480	15480	15480	15480	15480	0
52	20240813	175500	26058480	15480	15480	15480	15480	0
53	20240813	175400	26058480	15480	15480	15480	15480	0
54	20240813	175300	26058480	15480	15480	15480	15480	0
55	20240813	175200	26058480	15480	15480	15480	15480	0
56	20240813	175100	26058480	15480	15480	15480	15480	0
57	20240813	175000	26058480	15480	15480	15480	15480	0
58	20240813	174900	26058480	15480	15480	15480	15480	0
59	20240813	174800	26058480	15480	15480	15480	15480	0
60	20240813	174700	26058480	15480	15480	15480	15480	0
61	20240813	174600	26058480	15480	15480	15480	15480	0
62	20240813	174500	26058480	15480	15380	15480	15380	7
63	20240813	174400	26058480	15480	15480	15480	15480	0
64	20240813	174300	26058480	15480	15480	15480	15480	0
65	20240813	174200	26058480	15480	15480	15480	15480	0
66	20240813	174100	26058480	15480	15480	15480	15480	0
67	20240813	174000	26058480	15480	15480	15480	15480	0
68	20240813	173900	26058480	15480	15480	15480	15480	0
69	20240813	173800	26058480	15480	15480	15480	15480	0
70	20240813	173700	26058480	15480	15480	15480	15480	0
71	20240813	173600	26058480	15480	15480	15480	15480	0
72	20240813	173500	26058480	15480	15480	15480	15480	0
73	20240813	173400	26058480	15480	15480	15480	15480	0
74	20240813	173300	26058480	15480	15480	15480	15480	0
75	20240813	173200	26058480	15480	15480	15480	15480	0
76	20240813	173100	26058480	15480	15480	15480	15480	0
77	20240813	173000	26058480	15480	15480	15480	15480	0
78	20240813	172900	26058480	15480	15480	15480	15480	0
79	20240813	172800	26058480	15480	15480	15480	15480	0
80	20240813	172700	26058480	15480	15480	15480	15480	0
81	20240813	172600	26058480	15480	15480	15480	15480	0
82	20240813	172500	26058480	15480	15480	15480	15480	0
83	20240813	172400	26058480	15480	15480	15480	15480	0
84	20240813	172300	26058480	15480	15480	15480	15480	0
85	20240813	172200	26058480	15480	15480	15480	15480	0
86	20240813	172100	26058480	15480	15480	15480	15480	0
87	20240813	172000	26058480	15480	15480	15480	15480	0
88	20240813	171900	26058480	15480	15480	15480	15480	0
89	20240813	171800	26058480	15480	15480	15480	15480	0
90	20240813	171700	26058480	15480	15480	15480	15480	0
91	20240813	171600	26058480	15480	15480	15480	15480	0
92	20240813	171500	26058480	15480	15380	15480	15380	7
93	20240813	171400	26058480	15480	15480	15480	15480	0
94	20240813	171300	26058480	15480	15480	15480	15480	0
95	20240813	171200	26058480	15480	15480	15480	15480	0
96	20240813	171100	26058480	15480	15480	15480	15480	0
97	20240813	171000	26058480	15480	15480	15480	15480	0
98	20240813	170900	26058480	15480	15480	15480	15480	0
99	20240813	170800	26058480	15480	15480	15480	15480	0
100	20240813	170700	26058480	15480	15480	15480	15480	0
101	20240813	170600	26058480	15480	15480	15480	15480	0
102	20240813	170500	26058480	15480	15480	15480	15480	0
103	20240813	170400	26058480	15480	15480	15480	15480	0
104	20240813	170300	26058480	15480	15480	15480	15480	0
105	20240813	170200	26058480	15480	15480	15480	15480	0
106	20240813	170100	26058480	15480	15480	15480	15480	0
107	20240813	170000	26058480	15480	15480	15480	15480	0
108	20240813	165900	26058480	15480	15480	15480	15480	0
109	20240813	165800	26058480	15480	15480	15480	15480	0
110	20240813	165700	26058480	15480	15480	15480	15480	0
111	20240813	165600	26058480	15480	15480	15480	15480	0
112	20240813	165500	26058480	15480	15480	15480	15480	0
113	20240813	165400	26058480	15480	15480	15480	15480	0
114	20240813	165300	26058480	15480	15480	15480	15480	0
115	20240813	165200	26058480	15480	15480	15480	15480	0
116	20240813	165100	26058480	15480	15480	15480	15480	0
117	20240813	165000	26058480	15480	15480	15480	15480	0
118	20240813	164900	26058480	15480	15480	15480	15480	0
119	20240813	164800	26058480	15480	15480	15480	15480	0
120	20240813	164700	26058480	15480	15480	15480	15480	0
121	20240813	164600	26058480	15480	15480	15480	15480	0
122	20240813	164500	26058480	15480	15380	15480	15380	7
123	20240813	164400	26058480	15480	15480	15480	15480	0
124	20240813	164300	26058480	15480	15480	15480	15480	0
125	20240813	164200	26058480	15480	15480	15480	15480	0
126	20240813	164100	26058480	15480	15480	15480	15480	0
127	20240813	164000	26058480	15480	15480	15480	15480	0
128	20240813	163900	26058480	15480	15480	15480	15480	0
129	20240813	163800	26058480	15480	15480	15480	15480	0
130	20240813	163700	26058480	15480	15480	15480	15480	0
131	20240813	163600	26058480	15480	15480	15480	15480	0
132	20240813	163500	26058480	15480	15480	15480	15480	0
133	20240813	163400	26058480	15480	15480	15480	15480	0
134	20240813	163300	26058480	15480	15480	15480	15480	0
135	20240813	163200	26058480	15480	15480	15480	15480	0
136	20240813	163100	26058480	15480	15480	15480	15480	0
137	20240813	163000	26058480	15480	15480	15480	15480	0
138	20240813	162900	26058480	15480	15480	15480	15480	0
139	20240813	162800	26058480	15480	15480	15480	15480	0
140	20240813	162700	26058480	15480	15480	15480	15480	0
141	20240813	162600	26058480	15480	15480	15480	15480	0
142	20240813	162500	26058480	15480	15480	15480	15480	0
143	20240813	162400	26058480	15480	15480	15480	15480	0
144	20240813	162300	26058480	15480	15480	15480	15480	0
145	20240813	162200	26058480	15480	15480	15480	15480	0
146	20240813	162100	26058480	15480	15480	15480	15480	0
147	20240813	162000	26058480	15480	15480	15480	15480	0
148	20240813	161900	26058480	15480	15480	15480	15480	0
149	20240813	161800	26058480	15480	15480	15480	15480	0
150	20240813	161700	26058480	15480	15480	15480	15480	0
151	20240813	161600	26058480	15480	15480	15480	15480	0
152	20240813	161500	26058480	15480	15380	15480	15380	7
153	20240813	161400	26058480	15480	15480	15480	15480	0
154	20240813	161300	26058480	15480	15480	15480	15480	0
155	20240813	161200	26058480	15480	15480	15480	15480	0
156	20240813	161100	26058480	15480	15480	15480	15480	0
157	20240813	161000	26058480	15480	15480	15480	15480	0
158	20240813	160900	26058480	15480	15480	15480	15480	0
159	20240813	160800	26058480	15480	15480	15480	15480	0
160	20240813	160700	26058480	15480	15480	15480	15480	0
161	20240813	160600	26058480	15480	15480	15480	15480	0
162	20240813	160500	26058480	15480	15480	15480	15480	0
163	20240813	160400	26058480	15480	15480	15480	15480	0
164	20240813	160300	26058480	15480	15480	15480	15480	0
165	20240813	160200	26058480	15480	15480	15480	15480	0
166	20240813	160100	26058480	15480	15480	15480	15480	0
167	20240813	160000	26058480	15480	15480	15480	15480	0
168	20240813	155900	26058480	15480	15480	15480	15480	0
169	20240813	155800	26058480	15480	15480	15480	15480	0
170	20240813	155700	26058480	15480	15480	15480	15480	0
171	20240813	155600	26058480	15480	15480	15480	15480	0
172	20240813	155500	26058480	15480	15480	15480	15480	0
173	20240813	155400	26058480	15480	15480	15480	15480	0
174	20240813	155300	26058480	15480	15480	15480	15480	0
175	20240813	155200	26058480	15480	15480	15480	15480	0
176	20240813	155100	26058480	15480	15480	15480	15480	0
177	20240813	155000	26058480	15480	15480	15480	15480	0
178	20240813	154900	26058480	15480	15480	15480	15480	0
179	20240813	154800	26058480	15480	15480	15480	15480	0
180	20240813	154700	26058480	15480	15480	15480	15480	0
181	20240813	154600	26058480	15480	15480	15480	15480	0
182	20240813	154500	26058480	15480	15380	15480	15380	7
183	20240813	154400	26058480	15480	15480	15480	15480	0
184	20240813	154300	26058480	15480	15480	15480	15480	0
185	20240813	154200	26058480	15480	15480	15480	15480	0
186	20240813	154100	26058480	15480	15480	15480	15480	0
187	20240813	154000	26058480	15480	15480	15480	15480	0
188	20240813	153900	26058480	15480	15480	15480	15480	0
189	20240813	153800	26058480	15480	15480	15480	15480	0
190	20240813	153700	26058480	15480	15480	15480	15480	0
191	20240813	153600	26058480	15480	15480	15480	15480	0
192	20240813	153500	26058480	15480	15480	15480	15480	0
193	20240813	153400	26058480	15480	15480	15480	15480	0
194	20240813	153300	26058480	15480	15480	15480	15480	0
195	20240813	153200	26058480	15480	15480	15480	15480	0
196	20240813	153100	26058480	15480	15480	15480	15480	0
197	20240813	153000	26058480	15480	15480	15480	15480	0
198	20240813	152900	26058480	15480	15480	15480	15480	0
199	20240813	152800	26058480	15480	15480	15480	15480	0
200	20240813	152700	26058480	15480	15480	15480	15480	0
201	20240813	152600	26058480	15480	15480	15480	15480	0
202	20240813	152500	26058480	15480	15480	15480	15480	0
203	20240813	152400	26058480	15480	15480	15480	15480	0
204	20240813	152300	26058480	15480	15480	15480	15480	0
205	20240813	152200	26058480	15480	15480	15480	15480	0
206	20240813	152100	26058480	15480	15480	15480	15480	0
207	20240813	152000	26058480	15480	15480	15480	15480	0
208	20240813	151900	26058480	15480	15380	15480	15380	7
209	20240813	151800	25950620	15480	15380	15480	15380	101
210	20240813	151700	24387240	15390	15390	15390	15390	0
211	20240813	151600	24387240	15390	15390	15390	15390	0
212	20240813	151500	24387240	15390	15390	15390	15390	0
213	20240813	151400	24387240	15390	15390	15390	15390	41
214	20240813	151300	23756250	15380	15380	15380	15380	0
215	20240813	151200	23756250	15380	15390	15390	15380	92
216	20240813	151100	22340900	15390	15390	15390	15390	0
217	20240813	151000	22340900	15390	15390	15390	15390	0
218	20240813	150900	22340900	15390	15390	15390	15390	0
219	20240813	150800	22340900	15390	15390	15390	15390	2
220	20240813	150700	22310120	15400	15400	15400	15400	0
221	20240813	150600	22310120	15400	15400	15400	15400	0
222	20240813	150500	22310120	15400	15400	15400	15400	0
223	20240813	150400	22310120	15400	15400	15400	15400	65
224	20240813	150300	21309120	15400	15400	15400	15400	0
225	20240813	150200	21309120	15400	15400	15400	15400	0
226	20240813	150100	21309120	15400	15400	15400	15400	0
227	20240813	150000	21309120	15400	15400	15400	15400	0
228	20240813	145900	21309120	15400	15400	15400	15400	2
229	20240813	145800	21278320	15400	15400	15400	15400	0
230	20240813	145700	21278320	15400	15400	15400	15400	0
231	20240813	145600	21278320	15400	15400	15400	15400	0
232	20240813	145500	21278320	15400	15400	15400	15400	0
233	20240813	145400	21278320	15400	15400	15400	15400	0
234	20240813	145300	21278320	15400	15400	15400	15400	0
235	20240813	145200	21278320	15400	15400	15400	15400	0
236	20240813	145100	21278320	15400	15400	15400	15400	0
237	20240813	145000	21278320	15400	15400	15400	15400	0
238	20240813	144900	21278320	15400	15400	15400	15400	0
239	20240813	144800	21278320	15400	15400	15400	15400	0
240	20240813	144700	21278320	15400	15400	15400	15400	0
241	20240813	144600	21278320	15400	15400	15400	15400	0
242	20240813	144500	21278320	15400	15400	15400	15400	0
243	20240813	144400	21278320	15400	15400	15400	15400	0
244	20240813	144300	21278320	15400	15400	15400	15400	0
245	20240813	144200	21278320	15400	15400	15400	15400	0
246	20240813	144100	21278320	15400	15400	15400	15400	0
247	20240813	144000	21278320	15400	15400	15400	15400	3
248	20240813	143900	21232120	15400	15400	15400	15400	0
249	20240813	143800	21232120	15400	15400	15400	15400	0
250	20240813	143700	21232120	15400	15400	15400	15400	0
251	20240813	143600	21232120	15400	15400	15400	15400	0
252	20240813	143500	21232120	15400	15400	15400	15400	0
253	20240813	143400	21232120	15400	15400	15400	15400	0
254	20240813	143300	21232120	15400	15400	15400	15400	0
255	20240813	143200	21232120	15400	15400	15400	15400	0
256	20240813	143100	21232120	15400	15400	15400	15400	0
257	20240813	143000	21232120	15400	15400	15400	15400	0
258	20240813	142900	21232120	15400	15400	15400	15400	0
259	20240813	142800	21232120	15400	15400	15400	15400	0
260	20240813	142700	21232120	15400	15400	15400	15400	0
261	20240813	142600	21232120	15400	15400	15400	15400	0
262	20240813	142500	21232120	15400	15400	15400	15400	8
263	20240813	142400	21108920	15400	15410	15410	15400	60
264	20240813	142300	20184660	15410	15410	15410	15410	0
265	20240813	142200	20184660	15410	15410	15410	15410	0
266	20240813	142100	20184660	15410	15410	15410	15410	1
267	20240813	142000	20169250	15420	15420	15420	15420	0
268	20240813	141900	20169250	15420	15420	15420	15420	0
269	20240813	141800	20169250	15420	15420	15420	15420	0
270	20240813	141700	20169250	15420	15420	15420	15420	0
271	20240813	141600	20169250	15420	15420	15420	15420	0
272	20240813	141500	20169250	15420	15420	15420	15420	0
273	20240813	141400	20169250	15420	15420	15420	15420	0
274	20240813	141300	20169250	15420	15420	15420	15420	0
275	20240813	141200	20169250	15420	15420	15420	15420	0
276	20240813	141100	20169250	15420	15420	15420	15420	0
277	20240813	141000	20169250	15420	15420	15420	15420	0
278	20240813	140900	20169250	15420	15420	15420	15420	0
279	20240813	140800	20169250	15420	15420	15420	15420	0
280	20240813	140700	20169250	15420	15420	15420	15420	0
281	20240813	140600	20169250	15420	15420	15420	15420	0
282	20240813	140500	20169250	15420	15420	15420	15420	0
283	20240813	140400	20169250	15420	15420	15420	15420	0
284	20240813	140300	20169250	15420	15420	15420	15420	0
285	20240813	140200	20169250	15420	15420	15420	15420	0
286	20240813	140100	20169250	15420	15420	15420	15420	0
287	20240813	140000	20169250	15420	15420	15420	15420	0
288	20240813	135900	20169250	15420	15420	15420	15420	0
289	20240813	135800	20169250	15420	15420	15420	15420	0
290	20240813	135700	20169250	15420	15420	15420	15420	0
291	20240813	135600	20169250	15420	15420	15420	15420	0
292	20240813	135500	20169250	15420	15420	15420	15420	0
293	20240813	135400	20169250	15420	15420	15420	15420	0
294	20240813	135300	20169250	15420	15420	15420	15420	0
295	20240813	135200	20169250	15420	15420	15420	15420	0
296	20240813	135100	20169250	15420	15420	15420	15420	0
297	20240813	135000	20169250	15420	15420	15420	15420	0
298	20240813	134900	20169250	15420	15420	15420	15420	0
299	20240813	134800	20169250	15420	15420	15420	15420	0
300	20240813	134700	20169250	15420	15420	15420	15420	64
301	20240813	134600	19182370	15420	15420	15420	15420	61
302	20240813	134500	18241750	15430	15430	15430	15430	0
303	20240813	134400	18241750	15430	15430	15430	15430	0
304	20240813	134300	18241750	15430	15430	15430	15430	0
305	20240813	134200	18241750	15430	15430	15430	15430	0
306	20240813	134100	18241750	15430	15430	15430	15430	0
307	20240813	134000	18241750	15430	15430	15430	15430	0
308	20240813	133900	18241750	15430	15430	15430	15430	0
309	20240813	133800	18241750	15430	15430	15430	15430	0
310	20240813	133700	18241750	15430	15430	15430	15430	0
311	20240813	133600	18241750	15430	15430	15430	15430	0
312	20240813	133500	18241750	15430	15430	15430	15430	0
313	20240813	133400	18241750	15430	15430	15430	15430	0
314	20240813	133300	18241750	15430	15430	15430	15430	0
315	20240813	133200	18241750	15430	15430	15430	15430	0
316	20240813	133100	18241750	15430	15430	15430	15430	0
317	20240813	133000	18241750	15430	15430	15430	15430	0
318	20240813	132900	18241750	15430	15430	15430	15430	0
319	20240813	132800	18241750	15430	15430	15430	15430	0
320	20240813	132700	18241750	15430	15430	15430	15430	0
321	20240813	132600	18241750	15430	15430	15430	15430	0
322	20240813	132500	18241750	15430	15430	15430	15430	0
323	20240813	132400	18241750	15430	15430	15430	15430	0
324	20240813	132300	18241750	15430	15430	15430	15430	0
325	20240813	132200	18241750	15430	15430	15430	15430	0
326	20240813	132100	18241750	15430	15430	15430	15430	0
327	20240813	132000	18241750	15430	15430	15430	15430	0
328	20240813	131900	18241750	15430	15430	15430	15430	0
329	20240813	131800	18241750	15430	15430	15430	15430	0
330	20240813	131700	18241750	15430	15430	15430	15430	0
331	20240813	131600	18241750	15430	15430	15430	15430	1
332	20240813	131500	18226320	15430	15430	15430	15430	0
333	20240813	131400	18226320	15430	15430	15430	15430	0
334	20240813	131300	18226320	15430	15430	15430	15430	0
335	20240813	131200	18226320	15430	15430	15430	15430	0
336	20240813	131100	18226320	15430	15430	15430	15430	1
337	20240813	131000	18210890	15430	15430	15430	15430	0
338	20240813	130900	18210890	15430	15430	15430	15430	0
339	20240813	130800	18210890	15430	15430	15430	15430	0
340	20240813	130700	18210890	15430	15430	15430	15430	0
341	20240813	130600	18210890	15430	15430	15430	15430	0
342	20240813	130500	18210890	15430	15430	15430	15430	0
343	20240813	130400	18210890	15430	15430	15430	15430	0
344	20240813	130300	18210890	15430	15430	15430	15430	1
345	20240813	130200	18195460	15480	15480	15480	15480	0
346	20240813	130100	18195460	15480	15480	15480	15480	0
347	20240813	130000	18195460	15480	15480	15480	15480	0
348	20240813	125900	18195460	15480	15480	15480	15480	0
349	20240813	125800	18195460	15480	15480	15480	15480	0
350	20240813	125700	18195460	15480	15480	15480	15480	0
351	20240813	125600	18195460	15480	15480	15480	15480	0
352	20240813	125500	18195460	15480	15480	15480	15480	0
353	20240813	125400	18195460	15480	15480	15480	15480	0
354	20240813	125300	18195460	15480	15480	15480	15480	0
355	20240813	125200	18195460	15480	15480	15480	15480	0
356	20240813	125100	18195460	15480	15480	15480	15480	0
357	20240813	125000	18195460	15480	15480	15480	15480	0
358	20240813	124900	18195460	15480	15480	15480	15480	0
359	20240813	124800	18195460	15480	15480	15480	15480	0
360	20240813	124700	18195460	15480	15480	15480	15480	0
361	20240813	124600	18195460	15480	15480	15480	15480	0
362	20240813	124500	18195460	15480	15480	15480	15480	0
363	20240813	124400	18195460	15480	15480	15480	15480	0
364	20240813	124300	18195460	15480	15480	15480	15480	0
365	20240813	124200	18195460	15480	15480	15480	15480	0
366	20240813	124100	18195460	15480	15480	15480	15480	0
367	20240813	124000	18195460	15480	15480	15480	15480	0
368	20240813	123900	18195460	15480	15480	15480	15480	0
369	20240813	123800	18195460	15480	15480	15480	15480	0
370	20240813	123700	18195460	15480	15480	15480	15480	0
371	20240813	123600	18195460	15480	15480	15480	15480	1
372	20240813	123500	18179980	15420	15420	15420	15420	0
373	20240813	123400	18179980	15420	15420	15420	15420	0
374	20240813	123300	18179980	15420	15420	15420	15420	0
375	20240813	123200	18179980	15420	15420	15420	15420	0
376	20240813	123100	18179980	15420	15420	15420	15420	0
377	20240813	123000	18179980	15420	15420	15420	15420	0
378	20240813	122900	18179980	15420	15420	15420	15420	0
379	20240813	122800	18179980	15420	15420	15420	15420	0
380	20240813	122700	18179980	15420	15420	15420	15420	0
381	20240813	122600	18179980	15420	15420	15420	15420	0
382	20240813	122500	18179980	15420	15420	15420	15420	0
383	20240813	122400	18179980	15420	15420	15420	15420	0
384	20240813	122300	18179980	15420	15420	15420	15420	0
385	20240813	122200	18179980	15420	15420	15420	15420	0
386	20240813	122100	18179980	15420	15420	15420	15420	0
387	20240813	122000	18179980	15420	15420	15420	15420	0
388	20240813	121900	18179980	15420	15420	15420	15420	0
389	20240813	121800	18179980	15420	15420	15420	15420	0
390	20240813	121700	18179980	15420	15420	15420	15420	0
391	20240813	121600	18179980	15420	15420	15420	15420	0
392	20240813	121500	18179980	15420	15420	15420	15420	0
393	20240813	121400	18179980	15420	15420	15420	15420	0
394	20240813	121300	18179980	15420	15420	15420	15420	0
395	20240813	121200	18179980	15420	15420	15420	15420	0
396	20240813	121100	18179980	15420	15420	15420	15420	0
397	20240813	121000	18179980	15420	15420	15420	15420	0
398	20240813	120900	18179980	15420	15420	15420	15420	0
399	20240813	120800	18179980	15420	15420	15420	15420	0
400	20240813	120700	18179980	15420	15420	15420	15420	0
401	20240813	120600	18179980	15420	15420	15420	15420	0
402	20240813	120500	18179980	15420	15420	15420	15420	0
403	20240813	120400	18179980	15420	15420	15420	15420	0
404	20240813	120300	18179980	15420	15420	15420	15420	0
405	20240813	120200	18179980	15420	15420	15420	15420	0
406	20240813	120100	18179980	15420	15420	15420	15420	0
407	20240813	120000	18179980	15420	15420	15420	15420	0
408	20240813	115900	18179980	15420	15420	15420	15420	0
409	20240813	115800	18179980	15420	15420	15420	15420	0
410	20240813	115700	18179980	15420	15420	15420	15420	0
411	20240813	115600	18179980	15420	15420	15420	15420	0
412	20240813	115500	18179980	15420	15420	15420	15420	0
413	20240813	115400	18179980	15420	15420	15420	15420	0
414	20240813	115300	18179980	15420	15420	15420	15420	0
415	20240813	115200	18179980	15420	15420	15420	15420	0
416	20240813	115100	18179980	15420	15420	15420	15420	0
417	20240813	115000	18179980	15420	15420	15420	15420	0
418	20240813	114900	18179980	15420	15420	15420	15420	0
419	20240813	114800	18179980	15420	15420	15420	15420	0
420	20240813	114700	18179980	15420	15420	15420	15420	0
421	20240813	114600	18179980	15420	15420	15420	15420	0
422	20240813	114500	18179980	15420	15420	15420	15420	0
423	20240813	114400	18179980	15420	15420	15420	15420	0
424	20240813	114300	18179980	15420	15420	15420	15420	0
425	20240813	114200	18179980	15420	15420	15420	15420	0
426	20240813	114100	18179980	15420	15420	15420	15420	0
427	20240813	114000	18179980	15420	15420	15420	15420	0
428	20240813	113900	18179980	15420	15420	15420	15420	0
429	20240813	113800	18179980	15420	15420	15420	15420	0
430	20240813	113700	18179980	15420	15420	15420	15420	0
431	20240813	113600	18179980	15420	15420	15420	15420	0
432	20240813	113500	18179980	15420	15420	15420	15420	0
433	20240813	113400	18179980	15420	15420	15420	15420	0
434	20240813	113300	18179980	15420	15420	15420	15420	0
435	20240813	113200	18179980	15420	15420	15420	15420	0
436	20240813	113100	18179980	15420	15420	15420	15420	0
437	20240813	113000	18179980	15420	15420	15420	15420	0
438	20240813	112900	18179980	15420	15420	15420	15420	0
439	20240813	112800	18179980	15420	15420	15420	15420	0
440	20240813	112700	18179980	15420	15420	15420	15420	0
441	20240813	112600	18179980	15420	15420	15420	15420	0
442	20240813	112500	18179980	15420	15420	15420	15420	0
443	20240813	112400	18179980	15420	15420	15420	15420	0
444	20240813	112300	18179980	15420	15420	15420	15420	0
445	20240813	112200	18179980	15420	15420	15420	15420	0
446	20240813	112100	18179980	15420	15420	15420	15420	0
447	20240813	112000	18179980	15420	15420	15420	15420	0
448	20240813	111900	18179980	15420	15420	15420	15420	0
449	20240813	111800	18179980	15420	15420	15420	15420	0
450	20240813	111700	18179980	15420	15420	15420	15420	0
451	20240813	111600	18179980	15420	15420	15420	15420	0
452	20240813	111500	18179980	15420	15420	15420	15420	0
453	20240813	111400	18179980	15420	15420	15420	15420	0
454	20240813	111300	18179980	15420	15420	15420	15420	0
455	20240813	111200	18179980	15420	15420	15420	15420	0
456	20240813	111100	18179980	15420	15420	15420	15420	0
457	20240813	111000	18179980	15420	15420	15420	15420	0
458	20240813	110900	18179980	15420	15420	15420	15420	0
459	20240813	110800	18179980	15420	15420	15420	15420	0
460	20240813	110700	18179980	15420	15420	15420	15420	0
461	20240813	110600	18179980	15420	15420	15420	15420	0
462	20240813	110500	18179980	15420	15420	15420	15420	0
463	20240813	110400	18179980	15420	15420	15420	15420	0
464	20240813	110300	18179980	15420	15420	15420	15420	0
465	20240813	110200	18179980	15420	15420	15420	15420	0
466	20240813	110100	18179980	15420	15420	15420	15420	0
467	20240813	110000	18179980	15420	15420	15420	15420	0
468	20240813	105900	18179980	15420	15420	15420	15420	0
469	20240813	105800	18179980	15420	15420	15420	15420	0
470	20240813	105700	18179980	15420	15420	15420	15420	0
471	20240813	105600	18179980	15420	15420	15420	15420	0
472	20240813	105500	18179980	15420	15420	15420	15420	0
473	20240813	105400	18179980	15420	15420	15420	15420	0
474	20240813	105300	18179980	15420	15420	15420	15420	0
475	20240813	105200	18179980	15420	15420	15420	15420	0
476	20240813	105100	18179980	15420	15420	15420	15420	0
477	20240813	105000	18179980	15420	15420	15420	15420	0
478	20240813	104900	18179980	15420	15420	15420	15420	0
479	20240813	104800	18179980	15420	15420	15420	15420	0
480	20240813	104700	18179980	15420	15420	15420	15420	0
481	20240813	104600	18179980	15420	15420	15420	15420	0
482	20240813	104500	18179980	15420	15420	15420	15420	0
483	20240813	104400	18179980	15420	15420	15420	15420	0
484	20240813	104300	18179980	15420	15420	15420	15420	0
485	20240813	104200	18179980	15420	15420	15420	15420	0
486	20240813	104100	18179980	15420	15420	15420	15420	0
487	20240813	104000	18179980	15420	15420	15420	15420	0
488	20240813	103900	18179980	15420	15420	15420	15420	0
489	20240813	103800	18179980	15420	15420	15420	15420	0
490	20240813	103700	18179980	15420	15420	15420	15420	0
491	20240813	103600	18179980	15420	15420	15420	15420	0
492	20240813	103500	18179980	15420	15420	15420	15420	0
493	20240813	103400	18179980	15420	15420	15420	15420	0
494	20240813	103300	18179980	15420	15420	15420	15420	0
495	20240813	103200	18179980	15420	15420	15420	15420	0
496	20240813	103100	18179980	15420	15420	15420	15420	0
497	20240813	103000	18179980	15420	15420	15420	15420	0
498	20240813	102900	18179980	15420	15420	15420	15420	0
499	20240813	102800	18179980	15420	15420	15420	15420	0
500	20240813	102700	18179980	15420	15420	15420	15420	0
501	20240813	102600	18179980	15420	15420	15420	15420	0
502	20240813	102500	18179980	15420	15420	15420	15420	0
503	20240813	102400	18179980	15420	15420	15420	15420	0
504	20240813	102300	18179980	15420	15420	15420	15420	0
505	20240813	102200	18179980	15420	15420	15420	15420	0
506	20240813	102100	18179980	15420	15420	15420	15420	0
507	20240813	102000	18179980	15420	15420	15420	15420	0
508	20240813	101900	18179980	15420	15420	15420	15420	0
509	20240813	101800	18179980	15420	15430	15430	15420	942
510	20240813	101700	3648700	15440	15440	15440	15440	0
511	20240813	101600	3648700	15440	15440	15440	15440	0
512	20240813	101500	3648700	15440	15440	15440	15440	0
513	20240813	101400	3648700	15440	15440	15440	15440	0
514	20240813	101300	3648700	15440	15450	15450	15440	88
515	20240813	101200	2289400	15440	15440	15440	15440	0
516	20240813	101100	2289400	15440	15440	15440	15440	0
517	20240813	101000	2289400	15440	15440	15440	15440	0
518	20240813	100900	2289400	15440	15440	15440	15440	0
519	20240813	100800	2289400	15440	15440	15440	15440	0
520	20240813	100700	2289400	15440	15440	15440	15440	0
521	20240813	100600	2289400	15440	15440	15440	15440	0
522	20240813	100500	2289400	15440	15440	15440	15440	0
523	20240813	100400	2289400	15440	15440	15440	15440	0
524	20240813	100300	2289400	15440	15440	15440	15440	0
525	20240813	100200	2289400	15440	15440	15440	15440	0
526	20240813	100100	2289400	15440	15440	15440	15440	0
527	20240813	100000	2289400	15440	15440	15440	15440	0
528	20240813	095900	2289400	15440	15440	15440	15440	0
529	20240813	095800	2289400	15440	15440	15440	15440	0
530	20240813	095700	2289400	15440	15440	15440	15440	0
531	20240813	095600	2289400	15440	15440	15440	15440	0
532	20240813	095500	2289400	15440	15440	15440	15440	0
533	20240813	095400	2289400	15440	15440	15440	15440	0
534	20240813	095300	2289400	15440	15440	15440	15440	0
535	20240813	095200	2289400	15440	15440	15440	15440	0
536	20240813	095100	2289400	15440	15440	15440	15440	0
537	20240813	095000	2289400	15440	15440	15440	15440	2
538	20240813	094900	2258520	15440	15440	15440	15440	8
539	20240813	094800	2135000	15440	15440	15440	15440	0
540	20240813	094700	2135000	15440	15440	15440	15440	57
541	20240813	094600	1254920	15440	15440	15440	15440	0
542	20240813	094500	1254920	15440	15440	15440	15440	0
543	20240813	094400	1254920	15440	15440	15440	15440	0
544	20240813	094300	1254920	15440	15440	15440	15440	0
545	20240813	094200	1254920	15440	15440	15440	15440	0
546	20240813	094100	1254920	15440	15440	15440	15440	0
547	20240813	094000	1254920	15440	15440	15440	15440	0
548	20240813	093900	1254920	15440	15440	15440	15440	0
549	20240813	093800	1254920	15440	15440	15440	15440	0
550	20240813	093700	1254920	15440	15440	15440	15440	0
551	20240813	093600	1254920	15440	15440	15440	15440	0
552	20240813	093500	1254920	15440	15440	15440	15440	0
553	20240813	093400	1254920	15440	15440	15440	15440	0
554	20240813	093300	1254920	15440	15440	15440	15440	0
555	20240813	093200	1254920	15440	15440	15440	15440	20
556	20240813	093100	946120	15440	15440	15440	15440	8
557	20240813	093000	822600	15560	15560	15560	15560	0
558	20240813	092900	822600	15560	15560	15560	15560	0
559	20240813	092800	822600	15560	15560	15560	15560	0
560	20240813	092700	822600	15560	15560	15560	15560	0
561	20240813	092600	822600	15560	15560	15560	15560	0
562	20240813	092500	822600	15560	15560	15560	15560	0
563	20240813	092400	822600	15560	15560	15560	15560	0
564	20240813	092300	822600	15560	15560	15560	15560	0
565	20240813	092200	822600	15560	15560	15560	15560	0
566	20240813	092100	822600	15560	15560	15560	15560	0
567	20240813	092000	822600	15560	15560	15560	15560	0
568	20240813	091900	822600	15560	15560	15560	15560	0
569	20240813	091800	822600	15560	15560	15560	15560	0
570	20240813	091700	822600	15560	15560	15560	15560	0
571	20240813	091600	822600	15560	15560	15560	15560	1
572	20240813	091500	807040	15520	15520	15520	15520	0
573	20240813	091400	807040	15520	15520	15520	15520	0
574	20240813	091300	807040	15520	15520	15520	15520	0
575	20240813	091200	807040	15520	15520	15520	15520	0
576	20240813	091100	807040	15520	15520	15520	15520	0
577	20240813	091000	807040	15520	15520	15520	15520	0
578	20240813	090900	807040	15520	15520	15520	15520	0
579	20240813	090800	807040	15520	15520	15520	15520	0
580	20240813	090700	807040	15520	15520	15520	15520	0
581	20240813	090600	807040	15520	15520	15520	15520	0
582	20240813	090500	807040	15520	15520	15520	15520	0
583	20240813	090400	807040	15520	15520	15520	15520	0
584	20240813	090300	807040	15520	15520	15520	15520	0
585	20240813	090200	807040	15520	15520	15520	15520	0
586	20240813	090100	807040	15520	15520	15520	15520	52
587	20240813	090000	0	15420	15420	15420	15420	0