KissMeData/109860/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	200900	28990630	8890	8890	8890	8890	119
3	20240812	200800	28990630	8890	8890	8890	8890	0
4	20240812	200700	28990630	8890	8890	8890	8890	0
5	20240812	200600	28990630	8890	8890	8890	8890	0
6	20240812	200500	28990630	8890	8890	8890	8890	0
7	20240812	200400	28990630	8890	8890	8890	8890	0
8	20240812	200300	28990630	8890	8890	8890	8890	0
9	20240812	200200	28990630	8890	8890	8890	8890	0
10	20240812	200100	28990630	8890	8890	8890	8890	0
11	20240812	200000	28990630	8890	8890	8890	8890	0
12	20240812	195900	28990630	8890	8890	8890	8890	0
13	20240812	195800	28990630	8890	8890	8890	8890	0
14	20240812	195700	28990630	8890	8890	8890	8890	0
15	20240812	195600	28990630	8890	8890	8890	8890	0
16	20240812	195500	28990630	8890	8890	8890	8890	0
17	20240812	195400	28990630	8890	8890	8890	8890	0
18	20240812	195300	28990630	8890	8890	8890	8890	0
19	20240812	195200	28990630	8890	8890	8890	8890	0
20	20240812	195100	28990630	8890	8890	8890	8890	0
21	20240812	195000	28990630	8890	8890	8890	8890	0
22	20240812	194900	28990630	8890	8890	8890	8890	0
23	20240812	194800	28990630	8890	8890	8890	8890	0
24	20240812	194700	28990630	8890	8890	8890	8890	0
25	20240812	194600	28990630	8890	8890	8890	8890	0
26	20240812	194500	28990630	8890	8890	8890	8890	0
27	20240812	194400	28990630	8890	8890	8890	8890	0
28	20240812	194300	28990630	8890	8890	8890	8890	0
29	20240812	194200	28990630	8890	8890	8890	8890	0
30	20240812	194100	28990630	8890	8890	8890	8890	0
31	20240812	194000	28990630	8890	8890	8890	8890	0
32	20240812	193900	28990630	8890	8890	8890	8890	119
33	20240812	193800	28990630	8890	8890	8890	8890	0
34	20240812	193700	28990630	8890	8890	8890	8890	0
35	20240812	193600	28990630	8890	8890	8890	8890	0
36	20240812	193500	28990630	8890	8890	8890	8890	0
37	20240812	193400	28990630	8890	8890	8890	8890	0
38	20240812	193300	28990630	8890	8890	8890	8890	0
39	20240812	193200	28990630	8890	8890	8890	8890	0
40	20240812	193100	28990630	8890	8890	8890	8890	0
41	20240812	193000	28990630	8890	8890	8890	8890	0
42	20240812	192900	28990630	8890	8890	8890	8890	0
43	20240812	192800	28990630	8890	8890	8890	8890	0
44	20240812	192700	28990630	8890	8890	8890	8890	0
45	20240812	192600	28990630	8890	8890	8890	8890	0
46	20240812	192500	28990630	8890	8890	8890	8890	0
47	20240812	192400	28990630	8890	8890	8890	8890	0
48	20240812	192300	28990630	8890	8890	8890	8890	0
49	20240812	192200	28990630	8890	8890	8890	8890	0
50	20240812	192100	28990630	8890	8890	8890	8890	0
51	20240812	192000	28990630	8890	8890	8890	8890	0
52	20240812	191900	28990630	8890	8890	8890	8890	0
53	20240812	191800	28990630	8890	8890	8890	8890	0
54	20240812	191700	28990630	8890	8890	8890	8890	0
55	20240812	191600	28990630	8890	8890	8890	8890	0
56	20240812	191500	28990630	8890	8890	8890	8890	0
57	20240812	191400	28990630	8890	8890	8890	8890	0
58	20240812	191300	28990630	8890	8890	8890	8890	0
59	20240812	191200	28990630	8890	8890	8890	8890	0
60	20240812	191100	28990630	8890	8890	8890	8890	0
61	20240812	191000	28990630	8890	8890	8890	8890	0
62	20240812	190900	28990630	8890	8890	8890	8890	119
63	20240812	190800	28990630	8890	8890	8890	8890	0
64	20240812	190700	28990630	8890	8890	8890	8890	0
65	20240812	190600	28990630	8890	8890	8890	8890	0
66	20240812	190500	28990630	8890	8890	8890	8890	0
67	20240812	190400	28990630	8890	8890	8890	8890	0
68	20240812	190300	28990630	8890	8890	8890	8890	0
69	20240812	190200	28990630	8890	8890	8890	8890	0
70	20240812	190100	28990630	8890	8890	8890	8890	0
71	20240812	190000	28990630	8890	8890	8890	8890	0
72	20240812	185900	28990630	8890	8890	8890	8890	0
73	20240812	185800	28990630	8890	8890	8890	8890	0
74	20240812	185700	28990630	8890	8890	8890	8890	0
75	20240812	185600	28990630	8890	8890	8890	8890	0
76	20240812	185500	28990630	8890	8890	8890	8890	0
77	20240812	185400	28990630	8890	8890	8890	8890	0
78	20240812	185300	28990630	8890	8890	8890	8890	0
79	20240812	185200	28990630	8890	8890	8890	8890	0
80	20240812	185100	28990630	8890	8890	8890	8890	0
81	20240812	185000	28990630	8890	8890	8890	8890	0
82	20240812	184900	28990630	8890	8890	8890	8890	0
83	20240812	184800	28990630	8890	8890	8890	8890	0
84	20240812	184700	28990630	8890	8890	8890	8890	0
85	20240812	184600	28990630	8890	8890	8890	8890	0
86	20240812	184500	28990630	8890	8890	8890	8890	0
87	20240812	184400	28990630	8890	8890	8890	8890	0
88	20240812	184300	28990630	8890	8890	8890	8890	0
89	20240812	184200	28990630	8890	8890	8890	8890	0
90	20240812	184100	28990630	8890	8890	8890	8890	0
91	20240812	184000	28990630	8890	8890	8890	8890	0
92	20240812	183900	28990630	8890	8890	8890	8890	119
93	20240812	183800	28990630	8890	8890	8890	8890	0
94	20240812	183700	28990630	8890	8890	8890	8890	0
95	20240812	183600	28990630	8890	8890	8890	8890	0
96	20240812	183500	28990630	8890	8890	8890	8890	0
97	20240812	183400	28990630	8890	8890	8890	8890	0
98	20240812	183300	28990630	8890	8890	8890	8890	0
99	20240812	183200	28990630	8890	8890	8890	8890	0
100	20240812	183100	28990630	8890	8890	8890	8890	0
101	20240812	183000	28990630	8890	8890	8890	8890	0
102	20240812	182900	28990630	8890	8890	8890	8890	0
103	20240812	182800	28990630	8890	8890	8890	8890	0
104	20240812	182700	28990630	8890	8890	8890	8890	0
105	20240812	182600	28990630	8890	8890	8890	8890	0
106	20240812	182500	28990630	8890	8890	8890	8890	0
107	20240812	182400	28990630	8890	8890	8890	8890	0
108	20240812	182300	28990630	8890	8890	8890	8890	0
109	20240812	182200	28990630	8890	8890	8890	8890	0
110	20240812	182100	28990630	8890	8890	8890	8890	0
111	20240812	182000	28990630	8890	8890	8890	8890	0
112	20240812	181900	28990630	8890	8890	8890	8890	0
113	20240812	181800	28990630	8890	8890	8890	8890	0
114	20240812	181700	28990630	8890	8890	8890	8890	0
115	20240812	181600	28990630	8890	8890	8890	8890	0
116	20240812	181500	28990630	8890	8890	8890	8890	0
117	20240812	181400	28990630	8890	8890	8890	8890	0
118	20240812	181300	28990630	8890	8890	8890	8890	0
119	20240812	181200	28990630	8890	8890	8890	8890	0
120	20240812	181100	28990630	8890	8890	8890	8890	0
121	20240812	181000	28990630	8890	8890	8890	8890	0
122	20240812	180900	28990630	8890	8890	8890	8890	119
123	20240812	180800	28990630	8890	8890	8890	8890	0
124	20240812	180700	28990630	8890	8890	8890	8890	0
125	20240812	180600	28990630	8890	8890	8890	8890	0
126	20240812	180500	28990630	8890	8890	8890	8890	0
127	20240812	180400	28990630	8890	8890	8890	8890	0
128	20240812	180300	28990630	8890	8890	8890	8890	0
129	20240812	180200	28990630	8890	8890	8890	8890	0
130	20240812	180100	28990630	8890	8890	8890	8890	0
131	20240812	180000	28990630	8890	8890	8890	8890	0
132	20240812	175900	28990630	8890	8890	8890	8890	0
133	20240812	175800	28990630	8890	8890	8890	8890	0
134	20240812	175700	28990630	8890	8890	8890	8890	0
135	20240812	175600	28990630	8890	8890	8890	8890	0
136	20240812	175500	28990630	8890	8890	8890	8890	0
137	20240812	175400	28990630	8890	8890	8890	8890	0
138	20240812	175300	28990630	8890	8890	8890	8890	0
139	20240812	175200	28990630	8890	8890	8890	8890	0
140	20240812	175100	28990630	8890	8890	8890	8890	0
141	20240812	175000	28990630	8890	8890	8890	8890	0
142	20240812	174900	28990630	8890	8890	8890	8890	0
143	20240812	174800	28990630	8890	8890	8890	8890	0
144	20240812	174700	28990630	8890	8890	8890	8890	0
145	20240812	174600	28990630	8890	8890	8890	8890	0
146	20240812	174500	28990630	8890	8890	8890	8890	0
147	20240812	174400	28990630	8890	8890	8890	8890	0
148	20240812	174300	28990630	8890	8890	8890	8890	0
149	20240812	174200	28990630	8890	8890	8890	8890	0
150	20240812	174100	28990630	8890	8890	8890	8890	0
151	20240812	174000	28990630	8890	8890	8890	8890	0
152	20240812	173900	28990630	8890	8890	8890	8890	119
153	20240812	173800	28990630	8890	8890	8890	8890	0
154	20240812	173700	28990630	8890	8890	8890	8890	0
155	20240812	173600	28990630	8890	8890	8890	8890	0
156	20240812	173500	28990630	8890	8890	8890	8890	0
157	20240812	173400	28990630	8890	8890	8890	8890	0
158	20240812	173300	28990630	8890	8890	8890	8890	0
159	20240812	173200	28990630	8890	8890	8890	8890	0
160	20240812	173100	28990630	8890	8890	8890	8890	0
161	20240812	173000	28990630	8890	8890	8890	8890	0
162	20240812	172900	28990630	8890	8890	8890	8890	0
163	20240812	172800	28990630	8890	8890	8890	8890	0
164	20240812	172700	28990630	8890	8890	8890	8890	0
165	20240812	172600	28990630	8890	8890	8890	8890	0
166	20240812	172500	28990630	8890	8890	8890	8890	0
167	20240812	172400	28990630	8890	8890	8890	8890	0
168	20240812	172300	28990630	8890	8890	8890	8890	0
169	20240812	172200	28990630	8890	8890	8890	8890	0
170	20240812	172100	28990630	8890	8890	8890	8890	0
171	20240812	172000	28990630	8890	8890	8890	8890	0
172	20240812	171900	28990630	8890	8890	8890	8890	0
173	20240812	171800	28990630	8890	8890	8890	8890	0
174	20240812	171700	28990630	8890	8890	8890	8890	0
175	20240812	171600	28990630	8890	8890	8890	8890	0
176	20240812	171500	28990630	8890	8890	8890	8890	0
177	20240812	171400	28990630	8890	8890	8890	8890	0
178	20240812	171300	28990630	8890	8890	8890	8890	0
179	20240812	171200	28990630	8890	8890	8890	8890	0
180	20240812	171100	28990630	8890	8890	8890	8890	0
181	20240812	171000	28990630	8890	8890	8890	8890	0
182	20240812	170900	28990630	8890	8890	8890	8890	119
183	20240812	170800	28990630	8890	8890	8890	8890	0
184	20240812	170700	28990630	8890	8890	8890	8890	0
185	20240812	170600	28990630	8890	8890	8890	8890	0
186	20240812	170500	28990630	8890	8890	8890	8890	0
187	20240812	170400	28990630	8890	8890	8890	8890	0
188	20240812	170300	28990630	8890	8890	8890	8890	0
189	20240812	170200	28990630	8890	8890	8890	8890	0
190	20240812	170100	28990630	8890	8890	8890	8890	0
191	20240812	170000	28990630	8890	8890	8890	8890	0
192	20240812	165900	28990630	8890	8890	8890	8890	0
193	20240812	165800	28990630	8890	8890	8890	8890	0
194	20240812	165700	28990630	8890	8890	8890	8890	0
195	20240812	165600	28990630	8890	8890	8890	8890	0
196	20240812	165500	28990630	8890	8890	8890	8890	0
197	20240812	165400	28990630	8890	8890	8890	8890	0
198	20240812	165300	28990630	8890	8890	8890	8890	0
199	20240812	165200	28990630	8890	8890	8890	8890	0
200	20240812	165100	28990630	8890	8890	8890	8890	0
201	20240812	165000	28990630	8890	8890	8890	8890	0
202	20240812	164900	28990630	8890	8890	8890	8890	0
203	20240812	164800	28990630	8890	8890	8890	8890	0
204	20240812	164700	28990630	8890	8890	8890	8890	0
205	20240812	164600	28990630	8890	8890	8890	8890	0
206	20240812	164500	28990630	8890	8890	8890	8890	0
207	20240812	164400	28990630	8890	8890	8890	8890	0
208	20240812	164300	28990630	8890	8890	8890	8890	0
209	20240812	164200	28990630	8890	8890	8890	8890	0
210	20240812	164100	28990630	8890	8890	8890	8890	0
211	20240812	164000	28990630	8890	8890	8890	8890	0
212	20240812	163900	28990630	8890	8890	8890	8890	119
213	20240812	163800	28990630	8890	8890	8890	8890	0
214	20240812	163700	28990630	8890	8890	8890	8890	0
215	20240812	163600	28990630	8890	8890	8890	8890	0
216	20240812	163500	28990630	8890	8890	8890	8890	0
217	20240812	163400	28990630	8890	8890	8890	8890	0
218	20240812	163300	28990630	8890	8890	8890	8890	0
219	20240812	163200	28990630	8890	8890	8890	8890	0
220	20240812	163100	28990630	8890	8890	8890	8890	0
221	20240812	163000	28990630	8890	8890	8890	8890	0
222	20240812	162900	28990630	8890	8890	8890	8890	0
223	20240812	162800	28990630	8890	8890	8890	8890	0
224	20240812	162700	28990630	8890	8890	8890	8890	0
225	20240812	162600	28990630	8890	8890	8890	8890	0
226	20240812	162500	28990630	8890	8890	8890	8890	0
227	20240812	162400	28990630	8890	8890	8890	8890	0
228	20240812	162300	28990630	8890	8890	8890	8890	0
229	20240812	162200	28990630	8890	8890	8890	8890	0
230	20240812	162100	28990630	8890	8890	8890	8890	0
231	20240812	162000	28990630	8890	8890	8890	8890	0
232	20240812	161900	28990630	8890	8890	8890	8890	0
233	20240812	161800	28990630	8890	8890	8890	8890	0
234	20240812	161700	28990630	8890	8890	8890	8890	0
235	20240812	161600	28990630	8890	8890	8890	8890	0
236	20240812	161500	28990630	8890	8890	8890	8890	0
237	20240812	161400	28990630	8890	8890	8890	8890	0
238	20240812	161300	28990630	8890	8890	8890	8890	0
239	20240812	161200	28990630	8890	8890	8890	8890	0
240	20240812	161100	28990630	8890	8890	8890	8890	0
241	20240812	161000	28990630	8890	8890	8890	8890	0
242	20240812	160900	28990630	8890	8890	8890	8890	119
243	20240812	160800	28990630	8890	8890	8890	8890	0
244	20240812	160700	28990630	8890	8890	8890	8890	0
245	20240812	160600	28990630	8890	8890	8890	8890	0
246	20240812	160500	28990630	8890	8890	8890	8890	0
247	20240812	160400	28990630	8890	8890	8890	8890	0
248	20240812	160300	28990630	8890	8890	8890	8890	0
249	20240812	160200	28990630	8890	8890	8890	8890	0
250	20240812	160100	28990630	8890	8890	8890	8890	0
251	20240812	160000	28990630	8890	8890	8890	8890	0
252	20240812	155900	28990630	8890	8890	8890	8890	0
253	20240812	155800	28990630	8890	8890	8890	8890	0
254	20240812	155700	28990630	8890	8890	8890	8890	0
255	20240812	155600	28990630	8890	8890	8890	8890	0
256	20240812	155500	28990630	8890	8890	8890	8890	0
257	20240812	155400	28990630	8890	8890	8890	8890	0
258	20240812	155300	28990630	8890	8890	8890	8890	0
259	20240812	155200	28990630	8890	8890	8890	8890	0
260	20240812	155100	28990630	8890	8890	8890	8890	0
261	20240812	155000	28990630	8890	8890	8890	8890	0
262	20240812	154900	28990630	8890	8890	8890	8890	0
263	20240812	154800	28990630	8890	8890	8890	8890	0
264	20240812	154700	28990630	8890	8890	8890	8890	0
265	20240812	154600	28990630	8890	8890	8890	8890	0
266	20240812	154500	28990630	8890	8890	8890	8890	0
267	20240812	154400	28990630	8890	8890	8890	8890	0
268	20240812	154300	28990630	8890	8890	8890	8890	0
269	20240812	154200	28990630	8890	8890	8890	8890	0
270	20240812	154100	28990630	8890	8890	8890	8890	0
271	20240812	154000	28990630	8890	8890	8890	8890	0
272	20240812	153900	28990630	8890	8890	8890	8890	119
273	20240812	153800	28990630	8890	8890	8890	8890	0
274	20240812	153700	28990630	8890	8890	8890	8890	0
275	20240812	153600	28990630	8890	8890	8890	8890	0
276	20240812	153500	28990630	8890	8890	8890	8890	0
277	20240812	153400	28990630	8890	8890	8890	8890	0
278	20240812	153300	28990630	8890	8890	8890	8890	0
279	20240812	153200	28990630	8890	8890	8890	8890	0
280	20240812	153100	28990630	8890	8890	8890	8890	0
281	20240812	153000	28990630	8890	8890	8890	8890	119
282	20240812	152900	27932720	8820	8820	8820	8820	0
283	20240812	152800	27932720	8820	8820	8820	8820	0
284	20240812	152700	27932720	8820	8820	8820	8820	0
285	20240812	152600	27932720	8820	8820	8820	8820	0
286	20240812	152500	27932720	8820	8820	8820	8820	0
287	20240812	152400	27932720	8820	8820	8820	8820	0
288	20240812	152300	27932720	8820	8820	8820	8820	0
289	20240812	152200	27932720	8820	8820	8820	8820	0
290	20240812	152100	27932720	8820	8820	8820	8820	0
291	20240812	152000	27932720	8820	8820	8820	8820	0
292	20240812	151900	27932720	8820	8820	8820	8820	0
293	20240812	151800	27932720	8820	8820	8820	8820	0
294	20240812	151700	27932720	8820	8820	8820	8820	0
295	20240812	151600	27932720	8820	8820	8820	8820	0
296	20240812	151500	27932720	8820	8820	8820	8820	0
297	20240812	151400	27932720	8820	8820	8820	8820	1
298	20240812	151300	27923900	8820	8820	8820	8820	1
299	20240812	151200	27915080	8820	8820	8820	8820	0
300	20240812	151100	27915080	8820	8820	8820	8820	0
301	20240812	151000	27915080	8820	8870	8870	8820	2
302	20240812	150900	27897390	8820	8820	8820	8820	0
303	20240812	150800	27897390	8820	8820	8820	8820	0
304	20240812	150700	27897390	8820	8820	8820	8820	0
305	20240812	150600	27897390	8820	8830	8830	8820	3
306	20240812	150500	27870910	8810	8810	8810	8810	0
307	20240812	150400	27870910	8810	8810	8810	8810	3
308	20240812	150300	27844480	8810	8810	8810	8810	0
309	20240812	150200	27844480	8810	8810	8810	8810	50
310	20240812	150100	27403980	8870	8870	8870	8870	0
311	20240812	150000	27403980	8870	8870	8870	8870	1
312	20240812	145900	27395110	8810	8810	8810	8810	0
313	20240812	145800	27395110	8810	8810	8810	8810	0
314	20240812	145700	27395110	8810	8820	8820	8810	10
315	20240812	145600	27306960	8820	8820	8820	8820	0
316	20240812	145500	27306960	8820	8820	8820	8820	0
317	20240812	145400	27306960	8820	8820	8820	8820	1
318	20240812	145300	27298140	8820	8820	8820	8820	0
319	20240812	145200	27298140	8820	8820	8820	8820	0
320	20240812	145100	27298140	8820	8820	8820	8820	0
321	20240812	145000	27298140	8820	8820	8820	8820	0
322	20240812	144900	27298140	8820	8820	8820	8820	0
323	20240812	144800	27298140	8820	8820	8820	8820	0
324	20240812	144700	27298140	8820	8820	8820	8820	0
325	20240812	144600	27298140	8820	8820	8820	8820	0
326	20240812	144500	27298140	8820	8820	8820	8820	0
327	20240812	144400	27298140	8820	8820	8820	8820	109
328	20240812	144300	26336760	8830	8830	8830	8830	0
329	20240812	144200	26336760	8830	8830	8830	8830	0
330	20240812	144100	26336760	8830	8830	8830	8830	0
331	20240812	144000	26336760	8830	8830	8830	8830	0
332	20240812	143900	26336760	8830	8830	8830	8830	2
333	20240812	143800	26319100	8830	8830	8830	8830	1
334	20240812	143700	26310270	8830	8830	8830	8830	0
335	20240812	143600	26310270	8830	8830	8830	8830	0
336	20240812	143500	26310270	8830	8830	8830	8830	0
337	20240812	143400	26310270	8830	8830	8830	8830	0
338	20240812	143300	26310270	8830	8830	8830	8830	0
339	20240812	143200	26310270	8830	8830	8830	8830	0
340	20240812	143100	26310270	8830	8830	8830	8830	0
341	20240812	143000	26310270	8830	8830	8830	8830	0
342	20240812	142900	26310270	8830	8830	8830	8830	0
343	20240812	142800	26310270	8830	8830	8830	8830	0
344	20240812	142700	26310270	8830	8830	8830	8830	1
345	20240812	142600	26301440	8830	8830	8830	8830	0
346	20240812	142500	26301440	8830	8830	8830	8830	0
347	20240812	142400	26301440	8830	8830	8830	8830	0
348	20240812	142300	26301440	8830	8830	8830	8830	0
349	20240812	142200	26301440	8830	8830	8830	8830	0
350	20240812	142100	26301440	8830	8830	8830	8830	1
351	20240812	142000	26292610	8830	8830	8830	8830	0
352	20240812	141900	26292610	8830	8830	8830	8830	0
353	20240812	141800	26292610	8830	8830	8830	8830	1
354	20240812	141700	26283780	8830	8830	8830	8830	3
355	20240812	141600	26257290	8830	8830	8830	8830	0
356	20240812	141500	26257290	8830	8830	8830	8830	0
357	20240812	141400	26257290	8830	8830	8830	8830	11
358	20240812	141300	26160160	8840	8840	8840	8840	202
359	20240812	141200	24374480	8850	8850	8850	8850	0
360	20240812	141100	24374480	8850	8850	8850	8850	0
361	20240812	141000	24374480	8850	8850	8850	8850	0
362	20240812	140900	24374480	8850	8850	8850	8850	0
363	20240812	140800	24374480	8850	8850	8850	8850	0
364	20240812	140700	24374480	8850	8850	8850	8850	0
365	20240812	140600	24374480	8850	8850	8850	8850	0
366	20240812	140500	24374480	8850	8850	8850	8850	0
367	20240812	140400	24374480	8850	8850	8850	8850	0
368	20240812	140300	24374480	8850	8850	8850	8850	0
369	20240812	140200	24374480	8850	8850	8850	8850	0
370	20240812	140100	24374480	8850	8850	8850	8850	0
371	20240812	140000	24374480	8850	8850	8850	8850	0
372	20240812	135900	24374480	8850	8850	8850	8850	0
373	20240812	135800	24374480	8850	8850	8850	8850	0
374	20240812	135700	24374480	8850	8850	8850	8850	0
375	20240812	135600	24374480	8850	8850	8850	8850	0
376	20240812	135500	24374480	8850	8850	8850	8850	0
377	20240812	135400	24374480	8850	8850	8850	8850	0
378	20240812	135300	24374480	8850	8850	8850	8850	0
379	20240812	135200	24374480	8850	8850	8850	8850	0
380	20240812	135100	24374480	8850	8850	8850	8850	0
381	20240812	135000	24374480	8850	8850	8850	8850	100
382	20240812	134900	23489480	8880	8880	8880	8880	0
383	20240812	134800	23489480	8880	8880	8880	8880	0
384	20240812	134700	23489480	8880	8880	8880	8880	0
385	20240812	134600	23489480	8880	8880	8880	8880	0
386	20240812	134500	23489480	8880	8880	8880	8880	0
387	20240812	134400	23489480	8880	8880	8880	8880	0
388	20240812	134300	23489480	8880	8880	8880	8880	0
389	20240812	134200	23489480	8880	8880	8880	8880	0
390	20240812	134100	23489480	8880	8880	8880	8880	0
391	20240812	134000	23489480	8880	8880	8880	8880	0
392	20240812	133900	23489480	8880	8880	8880	8880	0
393	20240812	133800	23489480	8880	8880	8880	8880	0
394	20240812	133700	23489480	8880	8880	8880	8880	0
395	20240812	133600	23489480	8880	8880	8880	8880	0
396	20240812	133500	23489480	8880	8880	8880	8880	0
397	20240812	133400	23489480	8880	8880	8880	8880	0
398	20240812	133300	23489480	8880	8880	8880	8880	0
399	20240812	133200	23489480	8880	8880	8880	8880	0
400	20240812	133100	23489480	8880	8880	8880	8880	0
401	20240812	133000	23489480	8880	8880	8880	8880	0
402	20240812	132900	23489480	8880	8880	8880	8880	0
403	20240812	132800	23489480	8880	8850	8880	8850	108
404	20240812	132700	22533530	8860	8860	8860	8860	0
405	20240812	132600	22533530	8860	8860	8860	8860	0
406	20240812	132500	22533530	8860	8860	8860	8860	0
407	20240812	132400	22533530	8860	8860	8860	8860	0
408	20240812	132300	22533530	8860	8860	8860	8860	0
409	20240812	132200	22533530	8860	8860	8860	8860	0
410	20240812	132100	22533530	8860	8860	8860	8860	0
411	20240812	132000	22533530	8860	8860	8860	8860	0
412	20240812	131900	22533530	8860	8860	8860	8860	0
413	20240812	131800	22533530	8860	8860	8860	8860	0
414	20240812	131700	22533530	8860	8860	8860	8860	0
415	20240812	131600	22533530	8860	8860	8860	8860	0
416	20240812	131500	22533530	8860	8860	8860	8860	0
417	20240812	131400	22533530	8860	8860	8860	8860	0
418	20240812	131300	22533530	8860	8860	8860	8860	2
419	20240812	131200	22515810	8850	8850	8850	8850	121
420	20240812	131100	21444960	8890	8890	8890	8890	0
421	20240812	131000	21444960	8890	8890	8890	8890	0
422	20240812	130900	21444960	8890	8890	8890	8890	1
423	20240812	130800	21436070	8860	8860	8860	8860	0
424	20240812	130700	21436070	8860	8860	8860	8860	0
425	20240812	130600	21436070	8860	8860	8860	8860	0
426	20240812	130500	21436070	8860	8860	8860	8860	0
427	20240812	130400	21436070	8860	8860	8860	8860	5
428	20240812	130300	21391770	8890	8890	8890	8890	0
429	20240812	130200	21391770	8890	8890	8890	8890	0
430	20240812	130100	21391770	8890	8890	8890	8890	0
431	20240812	130000	21391770	8890	8890	8890	8890	3
432	20240812	125900	21365100	8890	8890	8890	8890	10
433	20240812	125800	21276200	8890	8890	8890	8890	0
434	20240812	125700	21276200	8890	8890	8890	8890	0
435	20240812	125600	21276200	8890	8890	8890	8890	0
436	20240812	125500	21276200	8890	8890	8890	8890	0
437	20240812	125400	21276200	8890	8890	8890	8890	0
438	20240812	125300	21276200	8890	8890	8890	8890	0
439	20240812	125200	21276200	8890	8890	8890	8890	0
440	20240812	125100	21276200	8890	8890	8890	8890	0
441	20240812	125000	21276200	8890	8890	8890	8890	0
442	20240812	124900	21276200	8890	8890	8890	8890	0
443	20240812	124800	21276200	8890	8890	8890	8890	0
444	20240812	124700	21276200	8890	8890	8890	8890	0
445	20240812	124600	21276200	8890	8890	8890	8890	0
446	20240812	124500	21276200	8890	8890	8890	8890	0
447	20240812	124400	21276200	8890	8890	8890	8890	0
448	20240812	124300	21276200	8890	8890	8890	8890	0
449	20240812	124200	21276200	8890	8890	8890	8890	0
450	20240812	124100	21276200	8890	8890	8890	8890	0
451	20240812	124000	21276200	8890	8890	8890	8890	0
452	20240812	123900	21276200	8890	8890	8890	8890	0
453	20240812	123800	21276200	8890	8890	8890	8890	0
454	20240812	123700	21276200	8890	8890	8890	8890	0
455	20240812	123600	21276200	8890	8890	8890	8890	0
456	20240812	123500	21276200	8890	8890	8890	8890	0
457	20240812	123400	21276200	8890	8890	8890	8890	1
458	20240812	123300	21267310	8870	8870	8870	8870	0
459	20240812	123200	21267310	8870	8870	8870	8870	0
460	20240812	123100	21267310	8870	8870	8870	8870	0
461	20240812	123000	21267310	8870	8870	8870	8870	0
462	20240812	122900	21267310	8870	8870	8870	8870	0
463	20240812	122800	21267310	8870	8870	8870	8870	0
464	20240812	122700	21267310	8870	8860	8870	8860	226
465	20240812	122600	19262700	8860	8870	8870	8860	58
466	20240812	122500	18748250	8870	8870	8870	8870	0
467	20240812	122400	18748250	8870	8870	8870	8870	0
468	20240812	122300	18748250	8870	8870	8870	8870	0
469	20240812	122200	18748250	8870	8870	8870	8870	268
470	20240812	122100	16371090	8860	8860	8860	8860	0
471	20240812	122000	16371090	8860	8860	8860	8860	60
472	20240812	121900	15839490	8860	8860	8860	8860	0
473	20240812	121800	15839490	8860	8860	8860	8860	4
474	20240812	121700	15804050	8870	8870	8870	8870	0
475	20240812	121600	15804050	8870	8870	8870	8870	0
476	20240812	121500	15804050	8870	8870	8870	8870	0
477	20240812	121400	15804050	8870	8870	8870	8870	0
478	20240812	121300	15804050	8870	8870	8870	8870	0
479	20240812	121200	15804050	8870	8870	8870	8870	0
480	20240812	121100	15804050	8870	8870	8870	8870	0
481	20240812	121000	15804050	8870	8870	8870	8870	0
482	20240812	120900	15804050	8870	8870	8870	8870	0
483	20240812	120800	15804050	8870	8870	8870	8870	0
484	20240812	120700	15804050	8870	8870	8870	8870	0
485	20240812	120600	15804050	8870	8870	8870	8870	0
486	20240812	120500	15804050	8870	8870	8870	8870	0
487	20240812	120400	15804050	8870	8870	8870	8870	0
488	20240812	120300	15804050	8870	8870	8870	8870	0
489	20240812	120200	15804050	8870	8870	8870	8870	0
490	20240812	120100	15804050	8870	8870	8870	8870	0
491	20240812	120000	15804050	8870	8870	8870	8870	1
492	20240812	115900	15795180	8870	8870	8870	8870	0
493	20240812	115800	15795180	8870	8870	8870	8870	0
494	20240812	115700	15795180	8870	8870	8870	8870	0
495	20240812	115600	15795180	8870	8870	8870	8870	0
496	20240812	115500	15795180	8870	8870	8870	8870	0
497	20240812	115400	15795180	8870	8870	8870	8870	0
498	20240812	115300	15795180	8870	8870	8870	8870	0
499	20240812	115200	15795180	8870	8870	8870	8870	0
500	20240812	115100	15795180	8870	8870	8870	8870	0
501	20240812	115000	15795180	8870	8870	8870	8870	0
502	20240812	114900	15795180	8870	8870	8870	8870	0
503	20240812	114800	15795180	8870	8870	8870	8870	0
504	20240812	114700	15795180	8870	8870	8870	8870	0
505	20240812	114600	15795180	8870	8870	8870	8870	0
506	20240812	114500	15795180	8870	8870	8870	8870	0
507	20240812	114400	15795180	8870	8870	8870	8870	0
508	20240812	114300	15795180	8870	8870	8870	8870	0
509	20240812	114200	15795180	8870	8870	8870	8870	2
510	20240812	114100	15777440	8870	8870	8870	8870	1
511	20240812	114000	15768570	8870	8870	8870	8870	0
512	20240812	113900	15768570	8870	8870	8870	8870	0
513	20240812	113800	15768570	8870	8870	8870	8870	0
514	20240812	113700	15768570	8870	8870	8870	8870	0
515	20240812	113600	15768570	8870	8870	8870	8870	0
516	20240812	113500	15768570	8870	8870	8870	8870	0
517	20240812	113400	15768570	8870	8870	8870	8870	0
518	20240812	113300	15768570	8870	8870	8870	8870	0
519	20240812	113200	15768570	8870	8870	8870	8870	6
520	20240812	113100	15715350	8870	8870	8870	8870	0
521	20240812	113000	15715350	8870	8870	8870	8870	0
522	20240812	112900	15715350	8870	8870	8870	8870	0
523	20240812	112800	15715350	8870	8870	8870	8870	0
524	20240812	112700	15715350	8870	8870	8870	8870	0
525	20240812	112600	15715350	8870	8870	8870	8870	0
526	20240812	112500	15715350	8870	8870	8870	8870	0
527	20240812	112400	15715350	8870	8870	8870	8870	0
528	20240812	112300	15715350	8870	8870	8870	8870	0
529	20240812	112200	15715350	8870	8870	8870	8870	0
530	20240812	112100	15715350	8870	8870	8870	8870	0
531	20240812	112000	15715350	8870	8870	8870	8870	0
532	20240812	111900	15715350	8870	8870	8870	8870	294
533	20240812	111800	13107570	8860	8860	8860	8860	0
534	20240812	111700	13107570	8860	8860	8860	8860	473
535	20240812	111600	8916790	8870	8870	8870	8870	0
536	20240812	111500	8916790	8870	8870	8870	8870	0
537	20240812	111400	8916790	8870	8870	8870	8870	0
538	20240812	111300	8916790	8870	8870	8870	8870	0
539	20240812	111200	8916790	8870	8870	8870	8870	10
540	20240812	111100	8828090	8870	8870	8870	8870	0
541	20240812	111000	8828090	8870	8870	8870	8870	0
542	20240812	110900	8828090	8870	8870	8870	8870	0
543	20240812	110800	8828090	8870	8870	8870	8870	0
544	20240812	110700	8828090	8870	8870	8870	8870	0
545	20240812	110600	8828090	8870	8870	8870	8870	0
546	20240812	110500	8828090	8870	8870	8870	8870	0
547	20240812	110400	8828090	8870	8870	8870	8870	0
548	20240812	110300	8828090	8870	8870	8870	8870	10
549	20240812	110200	8739390	8860	8860	8860	8860	0
550	20240812	110100	8739390	8860	8860	8860	8860	0
551	20240812	110000	8739390	8860	8860	8860	8860	0
552	20240812	105900	8739390	8860	8860	8860	8860	0
553	20240812	105800	8739390	8860	8860	8860	8860	0
554	20240812	105700	8739390	8860	8860	8860	8860	0
555	20240812	105600	8739390	8860	8860	8860	8860	0
556	20240812	105500	8739390	8860	8860	8860	8860	0
557	20240812	105400	8739390	8860	8860	8860	8860	0
558	20240812	105300	8739390	8860	8860	8860	8860	0
559	20240812	105200	8739390	8860	8860	8860	8860	0
560	20240812	105100	8739390	8860	8860	8860	8860	0
561	20240812	105000	8739390	8860	8860	8860	8860	0
562	20240812	104900	8739390	8860	8860	8860	8860	0
563	20240812	104800	8739390	8860	8860	8860	8860	180
564	20240812	104700	7144590	8870	8900	8900	8870	2
565	20240812	104600	7126820	8860	8860	8860	8860	0
566	20240812	104500	7126820	8860	8860	8860	8860	0
567	20240812	104400	7126820	8860	8870	8870	8860	85
568	20240812	104300	6373440	8870	8870	8870	8870	0
569	20240812	104200	6373440	8870	8870	8870	8870	0
570	20240812	104100	6373440	8870	8870	8870	8870	0
571	20240812	104000	6373440	8870	8870	8870	8870	1
572	20240812	103900	6364570	8940	8940	8940	8940	5
573	20240812	103800	6319870	8940	8940	8940	8940	0
574	20240812	103700	6319870	8940	8940	8940	8940	0
575	20240812	103600	6319870	8940	8940	8940	8940	0
576	20240812	103500	6319870	8940	8940	8940	8940	0
577	20240812	103400	6319870	8940	8940	8940	8940	0
578	20240812	103300	6319870	8940	8940	8940	8940	0
579	20240812	103200	6319870	8940	8940	8940	8940	0
580	20240812	103100	6319870	8940	8940	8940	8940	0
581	20240812	103000	6319870	8940	8940	8940	8940	0
582	20240812	102900	6319870	8940	8940	8940	8940	0
583	20240812	102800	6319870	8940	8940	8940	8940	0
584	20240812	102700	6319870	8940	8940	8940	8940	0
585	20240812	102600	6319870	8940	8940	8940	8940	0
586	20240812	102500	6319870	8940	8940	8940	8940	0
587	20240812	102400	6319870	8940	8940	8940	8940	0
588	20240812	102300	6319870	8940	8940	8940	8940	0
589	20240812	102200	6319870	8940	8940	8940	8940	0
590	20240812	102100	6319870	8940	8940	8940	8940	0
591	20240812	102000	6319870	8940	8940	8940	8940	0
592	20240812	101900	6319870	8940	8940	8940	8940	0
593	20240812	101800	6319870	8940	8940	8940	8940	0
594	20240812	101700	6319870	8940	8940	8940	8940	0
595	20240812	101600	6319870	8940	8940	8940	8940	0
596	20240812	101500	6319870	8940	8940	8940	8940	0
597	20240812	101400	6319870	8940	8940	8940	8940	0
598	20240812	101300	6319870	8940	8940	8940	8940	0
599	20240812	101200	6319870	8940	8940	8940	8940	0
600	20240812	101100	6319870	8940	8940	8940	8940	0
601	20240812	101000	6319870	8940	8940	8940	8940	1
602	20240812	100900	6310930	8940	8940	8940	8940	0
603	20240812	100800	6310930	8940	8940	8940	8940	0
604	20240812	100700	6310930	8940	8940	8940	8940	0
605	20240812	100600	6310930	8940	8940	8940	8940	1
606	20240812	100500	6301990	8950	8950	8950	8950	1
607	20240812	100400	6293040	8940	8940	8940	8940	0
608	20240812	100300	6293040	8940	8940	8940	8940	3
609	20240812	100200	6266220	8940	8940	8940	8940	0
610	20240812	100100	6266220	8940	8940	8940	8940	0
611	20240812	100000	6266220	8940	8940	8940	8940	0
612	20240812	095900	6266220	8940	8940	8940	8940	0
613	20240812	095800	6266220	8940	8940	8940	8940	0
614	20240812	095700	6266220	8940	8940	8940	8940	31
615	20240812	095600	5989080	8960	8960	8960	8960	0
616	20240812	095500	5989080	8960	8960	8960	8960	0
617	20240812	095400	5989080	8960	8960	8960	8960	0
618	20240812	095300	5989080	8960	8960	8960	8960	0
619	20240812	095200	5989080	8960	8960	8960	8960	0
620	20240812	095100	5989080	8960	8960	8960	8960	0
621	20240812	095000	5989080	8960	8960	8960	8960	0
622	20240812	094900	5989080	8960	8890	8960	8890	368
623	20240812	094800	2717490	8870	8870	8870	8870	0
624	20240812	094700	2717490	8870	8870	8870	8870	0
625	20240812	094600	2717490	8870	8870	8870	8870	0
626	20240812	094500	2717490	8870	8870	8870	8870	0
627	20240812	094400	2717490	8870	8870	8870	8870	0
628	20240812	094300	2717490	8870	8870	8870	8870	0
629	20240812	094200	2717490	8870	8870	8870	8870	0
630	20240812	094100	2717490	8870	8870	8870	8870	0
631	20240812	094000	2717490	8870	8870	8870	8870	0
632	20240812	093900	2717490	8870	8870	8870	8870	23
633	20240812	093800	2513480	8870	8870	8870	8870	0
634	20240812	093700	2513480	8870	8870	8870	8870	0
635	20240812	093600	2513480	8870	8870	8870	8870	0
636	20240812	093500	2513480	8870	8870	8870	8870	0
637	20240812	093400	2513480	8870	8870	8870	8870	0
638	20240812	093300	2513480	8870	8870	8870	8870	0
639	20240812	093200	2513480	8870	8870	8870	8870	0
640	20240812	093100	2513480	8870	8880	8880	8870	90
641	20240812	093000	1714380	8880	8880	8880	8880	0
642	20240812	092900	1714380	8880	8880	8880	8880	0
643	20240812	092800	1714380	8880	8880	8880	8880	10
644	20240812	092700	1625580	8880	8880	8880	8880	20
645	20240812	092600	1447980	8880	8880	8880	8880	0
646	20240812	092500	1447980	8880	8880	8880	8880	20
647	20240812	092400	1270380	8880	8880	8880	8880	0
648	20240812	092300	1270380	8880	8880	8880	8880	0
649	20240812	092200	1270380	8880	8880	8880	8880	0
650	20240812	092100	1270380	8880	8880	8880	8880	0
651	20240812	092000	1270380	8880	8880	8880	8880	0
652	20240812	091900	1270380	8880	8880	8880	8880	0
653	20240812	091800	1270380	8880	8880	8880	8880	0
654	20240812	091700	1270380	8880	8880	8880	8880	0
655	20240812	091600	1270380	8880	8880	8880	8880	0
656	20240812	091500	1270380	8880	8880	8880	8880	0
657	20240812	091400	1270380	8880	8880	8880	8880	0
658	20240812	091300	1270380	8880	8880	8880	8880	0
659	20240812	091200	1270380	8880	8880	8880	8880	0
660	20240812	091100	1270380	8880	8880	8880	8880	0
661	20240812	091000	1270380	8880	8880	8880	8880	0
662	20240812	090900	1270380	8880	8880	8880	8880	0
663	20240812	090800	1270380	8880	8880	8880	8880	0
664	20240812	090700	1270380	8880	8880	8880	8880	0
665	20240812	090600	1270380	8880	8880	8880	8880	13
666	20240812	090500	1154940	8880	8880	8880	8880	0
667	20240812	090400	1154940	8880	8880	8900	8880	79
668	20240812	090300	453400	8900	8890	8900	8890	41
669	20240812	090200	88900	8890	8890	8890	8890	10
670	20240812	090100	0	8880	8880	8880	8880	0
671	20240812	090000	0	8880	8880	8880	8880	0