KissMeData/115310/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201300	31676860	19980	19980	19980	19980	47
3	20240809	201200	31676860	19980	19980	19980	19980	0
4	20240809	201100	31676860	19980	19980	19980	19980	0
5	20240809	201000	31676860	19980	19980	19980	19980	0
6	20240809	200900	31676860	19980	19980	19980	19980	0
7	20240809	200800	31676860	19980	19980	19980	19980	0
8	20240809	200700	31676860	19980	19980	19980	19980	0
9	20240809	200600	31676860	19980	19980	19980	19980	0
10	20240809	200500	31676860	19980	19980	19980	19980	0
11	20240809	200400	31676860	19980	19980	19980	19980	0
12	20240809	200300	31676860	19980	19980	19980	19980	0
13	20240809	200200	31676860	19980	19980	19980	19980	0
14	20240809	200100	31676860	19980	19980	19980	19980	0
15	20240809	200000	31676860	19980	19980	19980	19980	0
16	20240809	195900	31676860	19980	19980	19980	19980	0
17	20240809	195800	31676860	19980	19980	19980	19980	0
18	20240809	195700	31676860	19980	19980	19980	19980	0
19	20240809	195600	31676860	19980	19980	19980	19980	0
20	20240809	195500	31676860	19980	19980	19980	19980	0
21	20240809	195400	31676860	19980	19980	19980	19980	0
22	20240809	195300	31676860	19980	19980	19980	19980	0
23	20240809	195200	31676860	19980	19980	19980	19980	0
24	20240809	195100	31676860	19980	19980	19980	19980	0
25	20240809	195000	31676860	19980	19980	19980	19980	0
26	20240809	194900	31676860	19980	19980	19980	19980	0
27	20240809	194800	31676860	19980	19980	19980	19980	0
28	20240809	194700	31676860	19980	19980	19980	19980	0
29	20240809	194600	31676860	19980	19980	19980	19980	0
30	20240809	194500	31676860	19980	19980	19980	19980	0
31	20240809	194400	31676860	19980	19980	19980	19980	0
32	20240809	194300	31676860	19980	19980	19980	19980	47
33	20240809	194200	31676860	19980	19980	19980	19980	0
34	20240809	194100	31676860	19980	19980	19980	19980	0
35	20240809	194000	31676860	19980	19980	19980	19980	0
36	20240809	193900	31676860	19980	19980	19980	19980	0
37	20240809	193800	31676860	19980	19980	19980	19980	0
38	20240809	193700	31676860	19980	19980	19980	19980	0
39	20240809	193600	31676860	19980	19980	19980	19980	0
40	20240809	193500	31676860	19980	19980	19980	19980	0
41	20240809	193400	31676860	19980	19980	19980	19980	0
42	20240809	193300	31676860	19980	19980	19980	19980	0
43	20240809	193200	31676860	19980	19980	19980	19980	0
44	20240809	193100	31676860	19980	19980	19980	19980	0
45	20240809	193000	31676860	19980	19980	19980	19980	0
46	20240809	192900	31676860	19980	19980	19980	19980	0
47	20240809	192800	31676860	19980	19980	19980	19980	0
48	20240809	192700	31676860	19980	19980	19980	19980	0
49	20240809	192600	31676860	19980	19980	19980	19980	0
50	20240809	192500	31676860	19980	19980	19980	19980	0
51	20240809	192400	31676860	19980	19980	19980	19980	0
52	20240809	192300	31676860	19980	19980	19980	19980	0
53	20240809	192200	31676860	19980	19980	19980	19980	0
54	20240809	192100	31676860	19980	19980	19980	19980	0
55	20240809	192000	31676860	19980	19980	19980	19980	0
56	20240809	191900	31676860	19980	19980	19980	19980	0
57	20240809	191800	31676860	19980	19980	19980	19980	0
58	20240809	191700	31676860	19980	19980	19980	19980	0
59	20240809	191600	31676860	19980	19980	19980	19980	0
60	20240809	191500	31676860	19980	19980	19980	19980	0
61	20240809	191400	31676860	19980	19980	19980	19980	0
62	20240809	191300	31676860	19980	19980	19980	19980	47
63	20240809	191200	31676860	19980	19980	19980	19980	0
64	20240809	191100	31676860	19980	19980	19980	19980	0
65	20240809	191000	31676860	19980	19980	19980	19980	0
66	20240809	190900	31676860	19980	19980	19980	19980	0
67	20240809	190800	31676860	19980	19980	19980	19980	0
68	20240809	190700	31676860	19980	19980	19980	19980	0
69	20240809	190600	31676860	19980	19980	19980	19980	0
70	20240809	190500	31676860	19980	19980	19980	19980	0
71	20240809	190400	31676860	19980	19980	19980	19980	0
72	20240809	190300	31676860	19980	19980	19980	19980	0
73	20240809	190200	31676860	19980	19980	19980	19980	0
74	20240809	190100	31676860	19980	19980	19980	19980	0
75	20240809	190000	31676860	19980	19980	19980	19980	0
76	20240809	185900	31676860	19980	19980	19980	19980	0
77	20240809	185800	31676860	19980	19980	19980	19980	0
78	20240809	185700	31676860	19980	19980	19980	19980	0
79	20240809	185600	31676860	19980	19980	19980	19980	0
80	20240809	185500	31676860	19980	19980	19980	19980	0
81	20240809	185400	31676860	19980	19980	19980	19980	0
82	20240809	185300	31676860	19980	19980	19980	19980	0
83	20240809	185200	31676860	19980	19980	19980	19980	0
84	20240809	185100	31676860	19980	19980	19980	19980	0
85	20240809	185000	31676860	19980	19980	19980	19980	0
86	20240809	184900	31676860	19980	19980	19980	19980	0
87	20240809	184800	31676860	19980	19980	19980	19980	0
88	20240809	184700	31676860	19980	19980	19980	19980	0
89	20240809	184600	31676860	19980	19980	19980	19980	0
90	20240809	184500	31676860	19980	19980	19980	19980	0
91	20240809	184400	31676860	19980	19980	19980	19980	0
92	20240809	184300	31676860	19980	19980	19980	19980	47
93	20240809	184200	31676860	19980	19980	19980	19980	0
94	20240809	184100	31676860	19980	19980	19980	19980	0
95	20240809	184000	31676860	19980	19980	19980	19980	0
96	20240809	183900	31676860	19980	19980	19980	19980	0
97	20240809	183800	31676860	19980	19980	19980	19980	0
98	20240809	183700	31676860	19980	19980	19980	19980	0
99	20240809	183600	31676860	19980	19980	19980	19980	0
100	20240809	183500	31676860	19980	19980	19980	19980	0
101	20240809	183400	31676860	19980	19980	19980	19980	0
102	20240809	183300	31676860	19980	19980	19980	19980	0
103	20240809	183200	31676860	19980	19980	19980	19980	0
104	20240809	183100	31676860	19980	19980	19980	19980	0
105	20240809	183000	31676860	19980	19980	19980	19980	0
106	20240809	182900	31676860	19980	19980	19980	19980	0
107	20240809	182800	31676860	19980	19980	19980	19980	0
108	20240809	182700	31676860	19980	19980	19980	19980	0
109	20240809	182600	31676860	19980	19980	19980	19980	0
110	20240809	182500	31676860	19980	19980	19980	19980	0
111	20240809	182400	31676860	19980	19980	19980	19980	0
112	20240809	182300	31676860	19980	19980	19980	19980	0
113	20240809	182200	31676860	19980	19980	19980	19980	0
114	20240809	182100	31676860	19980	19980	19980	19980	0
115	20240809	182000	31676860	19980	19980	19980	19980	0
116	20240809	181900	31676860	19980	19980	19980	19980	0
117	20240809	181800	31676860	19980	19980	19980	19980	0
118	20240809	181700	31676860	19980	19980	19980	19980	0
119	20240809	181600	31676860	19980	19980	19980	19980	0
120	20240809	181500	31676860	19980	19980	19980	19980	0
121	20240809	181400	31676860	19980	19980	19980	19980	0
122	20240809	181300	31676860	19980	19980	19980	19980	47
123	20240809	181200	31676860	19980	19980	19980	19980	0
124	20240809	181100	31676860	19980	19980	19980	19980	0
125	20240809	181000	31676860	19980	19980	19980	19980	0
126	20240809	180900	31676860	19980	19980	19980	19980	0
127	20240809	180800	31676860	19980	19980	19980	19980	0
128	20240809	180700	31676860	19980	19980	19980	19980	0
129	20240809	180600	31676860	19980	19980	19980	19980	0
130	20240809	180500	31676860	19980	19980	19980	19980	0
131	20240809	180400	31676860	19980	19980	19980	19980	0
132	20240809	180300	31676860	19980	19980	19980	19980	0
133	20240809	180200	31676860	19980	19980	19980	19980	0
134	20240809	180100	31676860	19980	19980	19980	19980	0
135	20240809	180000	31676860	19980	19980	19980	19980	0
136	20240809	175900	31676860	19980	19980	19980	19980	0
137	20240809	175800	31676860	19980	19980	19980	19980	0
138	20240809	175700	31676860	19980	19980	19980	19980	0
139	20240809	175600	31676860	19980	19980	19980	19980	0
140	20240809	175500	31676860	19980	19980	19980	19980	0
141	20240809	175400	31676860	19980	19980	19980	19980	0
142	20240809	175300	31676860	19980	19980	19980	19980	0
143	20240809	175200	31676860	19980	19980	19980	19980	0
144	20240809	175100	31676860	19980	19980	19980	19980	0
145	20240809	175000	31676860	19980	19980	19980	19980	0
146	20240809	174900	31676860	19980	19980	19980	19980	0
147	20240809	174800	31676860	19980	19980	19980	19980	0
148	20240809	174700	31676860	19980	19980	19980	19980	0
149	20240809	174600	31676860	19980	19980	19980	19980	0
150	20240809	174500	31676860	19980	19980	19980	19980	0
151	20240809	174400	31676860	19980	19980	19980	19980	0
152	20240809	174300	31676860	19980	19980	19980	19980	47
153	20240809	174200	31676860	19980	19980	19980	19980	0
154	20240809	174100	31676860	19980	19980	19980	19980	0
155	20240809	174000	31676860	19980	19980	19980	19980	0
156	20240809	173900	31676860	19980	19980	19980	19980	0
157	20240809	173800	31676860	19980	19980	19980	19980	0
158	20240809	173700	31676860	19980	19980	19980	19980	0
159	20240809	173600	31676860	19980	19980	19980	19980	0
160	20240809	173500	31676860	19980	19980	19980	19980	0
161	20240809	173400	31676860	19980	19980	19980	19980	0
162	20240809	173300	31676860	19980	19980	19980	19980	0
163	20240809	173200	31676860	19980	19980	19980	19980	0
164	20240809	173100	31676860	19980	19980	19980	19980	0
165	20240809	173000	31676860	19980	19980	19980	19980	0
166	20240809	172900	31676860	19980	19980	19980	19980	0
167	20240809	172800	31676860	19980	19980	19980	19980	0
168	20240809	172700	31676860	19980	19980	19980	19980	0
169	20240809	172600	31676860	19980	19980	19980	19980	0
170	20240809	172500	31676860	19980	19980	19980	19980	0
171	20240809	172400	31676860	19980	19980	19980	19980	0
172	20240809	172300	31676860	19980	19980	19980	19980	0
173	20240809	172200	31676860	19980	19980	19980	19980	0
174	20240809	172100	31676860	19980	19980	19980	19980	0
175	20240809	172000	31676860	19980	19980	19980	19980	0
176	20240809	171900	31676860	19980	19980	19980	19980	0
177	20240809	171800	31676860	19980	19980	19980	19980	0
178	20240809	171700	31676860	19980	19980	19980	19980	0
179	20240809	171600	31676860	19980	19980	19980	19980	0
180	20240809	171500	31676860	19980	19980	19980	19980	0
181	20240809	171400	31676860	19980	19980	19980	19980	0
182	20240809	171300	31676860	19980	19980	19980	19980	47
183	20240809	171200	31676860	19980	19980	19980	19980	0
184	20240809	171100	31676860	19980	19980	19980	19980	0
185	20240809	171000	31676860	19980	19980	19980	19980	0
186	20240809	170900	31676860	19980	19980	19980	19980	0
187	20240809	170800	31676860	19980	19980	19980	19980	0
188	20240809	170700	31676860	19980	19980	19980	19980	0
189	20240809	170600	31676860	19980	19980	19980	19980	0
190	20240809	170500	31676860	19980	19980	19980	19980	0
191	20240809	170400	31676860	19980	19980	19980	19980	0
192	20240809	170300	31676860	19980	19980	19980	19980	0
193	20240809	170200	31676860	19980	19980	19980	19980	0
194	20240809	170100	31676860	19980	19980	19980	19980	0
195	20240809	170000	31676860	19980	19980	19980	19980	0
196	20240809	165900	31676860	19980	19980	19980	19980	0
197	20240809	165800	31676860	19980	19980	19980	19980	0
198	20240809	165700	31676860	19980	19980	19980	19980	0
199	20240809	165600	31676860	19980	19980	19980	19980	0
200	20240809	165500	31676860	19980	19980	19980	19980	0
201	20240809	165400	31676860	19980	19980	19980	19980	0
202	20240809	165300	31676860	19980	19980	19980	19980	0
203	20240809	165200	31676860	19980	19980	19980	19980	0
204	20240809	165100	31676860	19980	19980	19980	19980	0
205	20240809	165000	31676860	19980	19980	19980	19980	0
206	20240809	164900	31676860	19980	19980	19980	19980	0
207	20240809	164800	31676860	19980	19980	19980	19980	0
208	20240809	164700	31676860	19980	19980	19980	19980	0
209	20240809	164600	31676860	19980	19980	19980	19980	0
210	20240809	164500	31676860	19980	19980	19980	19980	0
211	20240809	164400	31676860	19980	19980	19980	19980	0
212	20240809	164300	31676860	19980	19980	19980	19980	47
213	20240809	164200	31676860	19980	19980	19980	19980	0
214	20240809	164100	31676860	19980	19980	19980	19980	0
215	20240809	164000	31676860	19980	19980	19980	19980	0
216	20240809	163900	31676860	19980	19980	19980	19980	0
217	20240809	163800	31676860	19980	19980	19980	19980	0
218	20240809	163700	31676860	19980	19980	19980	19980	0
219	20240809	163600	31676860	19980	19980	19980	19980	0
220	20240809	163500	31676860	19980	19980	19980	19980	0
221	20240809	163400	31676860	19980	19980	19980	19980	0
222	20240809	163300	31676860	19980	19980	19980	19980	0
223	20240809	163200	31676860	19980	19980	19980	19980	0
224	20240809	163100	31676860	19980	19980	19980	19980	0
225	20240809	163000	31676860	19980	19980	19980	19980	0
226	20240809	162900	31676860	19980	19980	19980	19980	0
227	20240809	162800	31676860	19980	19980	19980	19980	0
228	20240809	162700	31676860	19980	19980	19980	19980	0
229	20240809	162600	31676860	19980	19980	19980	19980	0
230	20240809	162500	31676860	19980	19980	19980	19980	0
231	20240809	162400	31676860	19980	19980	19980	19980	0
232	20240809	162300	31676860	19980	19980	19980	19980	0
233	20240809	162200	31676860	19980	19980	19980	19980	0
234	20240809	162100	31676860	19980	19980	19980	19980	0
235	20240809	162000	31676860	19980	19980	19980	19980	0
236	20240809	161900	31676860	19980	19980	19980	19980	0
237	20240809	161800	31676860	19980	19980	19980	19980	0
238	20240809	161700	31676860	19980	19980	19980	19980	0
239	20240809	161600	31676860	19980	19980	19980	19980	0
240	20240809	161500	31676860	19980	19980	19980	19980	0
241	20240809	161400	31676860	19980	19980	19980	19980	0
242	20240809	161300	31676860	19980	19980	19980	19980	47
243	20240809	161200	31676860	19980	19980	19980	19980	0
244	20240809	161100	31676860	19980	19980	19980	19980	0
245	20240809	161000	31676860	19980	19980	19980	19980	0
246	20240809	160900	31676860	19980	19980	19980	19980	0
247	20240809	160800	31676860	19980	19980	19980	19980	0
248	20240809	160700	31676860	19980	19980	19980	19980	0
249	20240809	160600	31676860	19980	19980	19980	19980	0
250	20240809	160500	31676860	19980	19980	19980	19980	0
251	20240809	160400	31676860	19980	19980	19980	19980	0
252	20240809	160300	31676860	19980	19980	19980	19980	0
253	20240809	160200	31676860	19980	19980	19980	19980	0
254	20240809	160100	31676860	19980	19980	19980	19980	0
255	20240809	160000	31676860	19980	19980	19980	19980	0
256	20240809	155900	31676860	19980	19980	19980	19980	0
257	20240809	155800	31676860	19980	19980	19980	19980	0
258	20240809	155700	31676860	19980	19980	19980	19980	0
259	20240809	155600	31676860	19980	19980	19980	19980	0
260	20240809	155500	31676860	19980	19980	19980	19980	0
261	20240809	155400	31676860	19980	19980	19980	19980	0
262	20240809	155300	31676860	19980	19980	19980	19980	0
263	20240809	155200	31676860	19980	19980	19980	19980	0
264	20240809	155100	31676860	19980	19980	19980	19980	0
265	20240809	155000	31676860	19980	19980	19980	19980	0
266	20240809	154900	31676860	19980	19980	19980	19980	0
267	20240809	154800	31676860	19980	19980	19980	19980	0
268	20240809	154700	31676860	19980	19980	19980	19980	0
269	20240809	154600	31676860	19980	19980	19980	19980	0
270	20240809	154500	31676860	19980	19980	19980	19980	0
271	20240809	154400	31676860	19980	19980	19980	19980	0
272	20240809	154300	31676860	19980	19980	19980	19980	47
273	20240809	154200	31676860	19980	19980	19980	19980	0
274	20240809	154100	31676860	19980	19980	19980	19980	0
275	20240809	154000	31676860	19980	19980	19980	19980	0
276	20240809	153900	31676860	19980	19980	19980	19980	0
277	20240809	153800	31676860	19980	19980	19980	19980	0
278	20240809	153700	31676860	19980	19980	19980	19980	0
279	20240809	153600	31676860	19980	19980	19980	19980	0
280	20240809	153500	31676860	19980	19980	19980	19980	0
281	20240809	153400	31676860	19980	19980	19980	19980	0
282	20240809	153300	31676860	19980	19980	19980	19980	0
283	20240809	153200	31676860	19980	19980	19980	19980	0
284	20240809	153100	31676860	19980	19980	19980	19980	0
285	20240809	153000	31676860	19980	19980	19980	19980	47
286	20240809	152900	30737800	19980	19980	19980	19980	0
287	20240809	152800	30737800	19980	19980	19980	19980	0
288	20240809	152700	30737800	19980	19980	19980	19980	0
289	20240809	152600	30737800	19980	19980	19980	19980	0
290	20240809	152500	30737800	19980	19980	19980	19980	0
291	20240809	152400	30737800	19980	19980	19980	19980	0
292	20240809	152300	30737800	19980	19980	19980	19980	0
293	20240809	152200	30737800	19980	19980	19980	19980	0
294	20240809	152100	30737800	19980	19980	19980	19980	0
295	20240809	152000	30737800	19980	19980	19980	19980	0
296	20240809	151900	30737800	19980	19970	19980	19970	46
297	20240809	151800	29818930	19970	19970	19970	19970	0
298	20240809	151700	29818930	19970	19970	19970	19970	0
299	20240809	151600	29818930	19970	19970	19970	19970	0
300	20240809	151500	29818930	19970	19970	19970	19970	0
301	20240809	151400	29818930	19970	19970	19970	19970	0
302	20240809	151300	29818930	19970	19970	19970	19970	0
303	20240809	151200	29818930	19970	19970	19970	19970	0
304	20240809	151100	29818930	19970	19970	19970	19970	0
305	20240809	151000	29818930	19970	19970	19970	19970	0
306	20240809	150900	29818930	19970	19970	19970	19970	0
307	20240809	150800	29818930	19970	19970	19970	19970	0
308	20240809	150700	29818930	19970	19970	19970	19970	0
309	20240809	150600	29818930	19970	19970	19970	19970	0
310	20240809	150500	29818930	19970	19970	19970	19970	3
311	20240809	150400	29759020	19970	19970	19970	19970	0
312	20240809	150300	29759020	19970	19970	19970	19970	0
313	20240809	150200	29759020	19970	19970	19970	19970	0
314	20240809	150100	29759020	19970	19970	19970	19970	0
315	20240809	150000	29759020	19970	19970	19970	19970	0
316	20240809	145900	29759020	19970	19970	19970	19970	0
317	20240809	145800	29759020	19970	19970	19970	19970	5
318	20240809	145700	29659170	19970	19970	19970	19970	0
319	20240809	145600	29659170	19970	19970	19970	19970	0
320	20240809	145500	29659170	19970	19970	19970	19970	0
321	20240809	145400	29659170	19970	19970	19970	19970	1
322	20240809	145300	29639200	19940	19940	19940	19940	0
323	20240809	145200	29639200	19940	19940	19940	19940	0
324	20240809	145100	29639200	19940	19940	19940	19940	0
325	20240809	145000	29639200	19940	19940	19940	19940	0
326	20240809	144900	29639200	19940	19940	19940	19940	0
327	20240809	144800	29639200	19940	19940	19940	19940	0
328	20240809	144700	29639200	19940	19940	19940	19940	19
329	20240809	144600	29260340	19980	19980	19980	19980	0
330	20240809	144500	29260340	19980	19980	19980	19980	0
331	20240809	144400	29260340	19980	19980	19980	19980	0
332	20240809	144300	29260340	19980	19980	19980	19980	0
333	20240809	144200	29260340	19980	19980	19980	19980	0
334	20240809	144100	29260340	19980	19980	19980	19980	0
335	20240809	144000	29260340	19980	19980	19980	19980	0
336	20240809	143900	29260340	19980	19980	19980	19980	0
337	20240809	143800	29260340	19980	19980	19980	19980	0
338	20240809	143700	29260340	19980	19980	19980	19980	0
339	20240809	143600	29260340	19980	19980	19980	19980	0
340	20240809	143500	29260340	19980	19980	19980	19980	0
341	20240809	143400	29260340	19980	19980	19980	19980	0
342	20240809	143300	29260340	19980	19980	19980	19980	0
343	20240809	143200	29260340	19980	19980	19980	19980	0
344	20240809	143100	29260340	19980	19980	19980	19980	0
345	20240809	143000	29260340	19980	19980	19980	19980	0
346	20240809	142900	29260340	19980	19980	19980	19980	0
347	20240809	142800	29260340	19980	19980	19980	19980	0
348	20240809	142700	29260340	19980	19980	19980	19980	0
349	20240809	142600	29260340	19980	19980	19980	19980	0
350	20240809	142500	29260340	19980	19980	19980	19980	1
351	20240809	142400	29240360	19980	19980	19980	19980	2
352	20240809	142300	29200400	19980	19980	19980	19980	0
353	20240809	142200	29200400	19980	19980	19980	19980	0
354	20240809	142100	29200400	19980	19980	19980	19980	0
355	20240809	142000	29200400	19980	19980	19980	19980	0
356	20240809	141900	29200400	19980	19980	19980	19980	0
357	20240809	141800	29200400	19980	19980	19980	19980	0
358	20240809	141700	29200400	19980	19980	19980	19980	0
359	20240809	141600	29200400	19980	19980	19980	19980	0
360	20240809	141500	29200400	19980	19980	19980	19980	0
361	20240809	141400	29200400	19980	19980	19980	19980	0
362	20240809	141300	29200400	19980	19980	19980	19980	0
363	20240809	141200	29200400	19980	19980	19980	19980	0
364	20240809	141100	29200400	19980	19980	19980	19980	0
365	20240809	141000	29200400	19980	19980	19980	19980	0
366	20240809	140900	29200400	19980	19980	19980	19980	0
367	20240809	140800	29200400	19980	19980	19980	19980	0
368	20240809	140700	29200400	19980	19980	19980	19980	0
369	20240809	140600	29200400	19980	19980	19980	19980	0
370	20240809	140500	29200400	19980	19980	19980	19980	10
371	20240809	140400	29000600	19980	19980	19980	19980	0
372	20240809	140300	29000600	19980	19980	19980	19980	0
373	20240809	140200	29000600	19980	19980	19980	19980	0
374	20240809	140100	29000600	19980	19980	19980	19980	0
375	20240809	140000	29000600	19980	19980	19980	19980	0
376	20240809	135900	29000600	19980	19980	19980	19980	0
377	20240809	135800	29000600	19980	19980	19980	19980	0
378	20240809	135700	29000600	19980	19980	19980	19980	0
379	20240809	135600	29000600	19980	19980	19980	19980	0
380	20240809	135500	29000600	19980	19980	19980	19980	0
381	20240809	135400	29000600	19980	19980	19980	19980	0
382	20240809	135300	29000600	19980	19980	19980	19980	0
383	20240809	135200	29000600	19980	19980	19980	19980	0
384	20240809	135100	29000600	19980	19980	19980	19980	0
385	20240809	135000	29000600	19980	19980	19980	19980	0
386	20240809	134900	29000600	19980	19980	19980	19980	0
387	20240809	134800	29000600	19980	19980	19980	19980	0
388	20240809	134700	29000600	19980	19980	19980	19980	0
389	20240809	134600	29000600	19980	19980	19980	19980	0
390	20240809	134500	29000600	19980	19980	19980	19980	0
391	20240809	134400	29000600	19980	19980	19980	19980	0
392	20240809	134300	29000600	19980	19980	19980	19980	0
393	20240809	134200	29000600	19980	19980	19980	19980	0
394	20240809	134100	29000600	19980	19980	19980	19980	0
395	20240809	134000	29000600	19980	19980	19980	19980	0
396	20240809	133900	29000600	19980	19980	19980	19980	0
397	20240809	133800	29000600	19980	19980	19980	19980	0
398	20240809	133700	29000600	19980	19980	19980	19980	0
399	20240809	133600	29000600	19980	19980	19980	19980	0
400	20240809	133500	29000600	19980	19980	19980	19980	0
401	20240809	133400	29000600	19980	19980	19980	19980	0
402	20240809	133300	29000600	19980	19980	19980	19980	0
403	20240809	133200	29000600	19980	19980	19980	19980	0
404	20240809	133100	29000600	19980	19980	19980	19980	0
405	20240809	133000	29000600	19980	19980	19980	19980	0
406	20240809	132900	29000600	19980	19980	19980	19980	0
407	20240809	132800	29000600	19980	19980	19980	19980	0
408	20240809	132700	29000600	19980	19980	19980	19980	0
409	20240809	132600	29000600	19980	19980	19980	19980	0
410	20240809	132500	29000600	19980	19980	19980	19980	0
411	20240809	132400	29000600	19980	19980	19980	19980	0
412	20240809	132300	29000600	19980	19980	19980	19980	0
413	20240809	132200	29000600	19980	19980	19980	19980	0
414	20240809	132100	29000600	19980	19980	19980	19980	0
415	20240809	132000	29000600	19980	19980	19980	19980	0
416	20240809	131900	29000600	19980	19980	19980	19980	0
417	20240809	131800	29000600	19980	19980	19980	19980	0
418	20240809	131700	29000600	19980	19980	19980	19980	0
419	20240809	131600	29000600	19980	19980	19980	19980	0
420	20240809	131500	29000600	19980	19980	19980	19980	0
421	20240809	131400	29000600	19980	19980	19980	19980	0
422	20240809	131300	29000600	19980	19980	19980	19980	0
423	20240809	131200	29000600	19980	19980	19980	19980	0
424	20240809	131100	29000600	19980	19980	19980	19980	0
425	20240809	131000	29000600	19980	19980	19980	19980	0
426	20240809	130900	29000600	19980	19980	19980	19980	0
427	20240809	130800	29000600	19980	19980	19980	19980	0
428	20240809	130700	29000600	19980	19980	19980	19980	0
429	20240809	130600	29000600	19980	19980	19980	19980	0
430	20240809	130500	29000600	19980	19980	19980	19980	0
431	20240809	130400	29000600	19980	19980	19980	19980	0
432	20240809	130300	29000600	19980	19980	19980	19980	0
433	20240809	130200	29000600	19980	19970	19980	19970	5
434	20240809	130100	28900740	19970	19970	19970	19970	0
435	20240809	130000	28900740	19970	19970	19970	19970	0
436	20240809	125900	28900740	19970	19970	19970	19970	0
437	20240809	125800	28900740	19970	19970	19970	19970	0
438	20240809	125700	28900740	19970	19970	19970	19970	0
439	20240809	125600	28900740	19970	19970	19970	19970	0
440	20240809	125500	28900740	19970	19970	19970	19970	0
441	20240809	125400	28900740	19970	19970	19970	19970	0
442	20240809	125300	28900740	19970	19970	19970	19970	1
443	20240809	125200	28880770	19980	19980	19980	19980	0
444	20240809	125100	28880770	19980	19980	19980	19980	0
445	20240809	125000	28880770	19980	19980	19980	19980	0
446	20240809	124900	28880770	19980	19980	19980	19980	0
447	20240809	124800	28880770	19980	19980	19980	19980	0
448	20240809	124700	28880770	19980	19980	19980	19980	0
449	20240809	124600	28880770	19980	19980	19980	19980	0
450	20240809	124500	28880770	19980	19980	19980	19980	0
451	20240809	124400	28880770	19980	19980	19980	19980	0
452	20240809	124300	28880770	19980	19980	19980	19980	0
453	20240809	124200	28880770	19980	19980	19980	19980	0
454	20240809	124100	28880770	19980	19980	19980	19980	0
455	20240809	124000	28880770	19980	19980	19980	19980	4
456	20240809	123900	28800850	19980	19980	19980	19980	0
457	20240809	123800	28800850	19980	19980	19980	19980	0
458	20240809	123700	28800850	19980	19980	19980	19980	0
459	20240809	123600	28800850	19980	19980	19980	19980	0
460	20240809	123500	28800850	19980	19980	19980	19980	0
461	20240809	123400	28800850	19980	19980	19980	19980	0
462	20240809	123300	28800850	19980	19980	19980	19980	1
463	20240809	123200	28780870	19970	19970	19970	19970	1
464	20240809	123100	28760900	19940	19940	19940	19940	0
465	20240809	123000	28760900	19940	19940	19940	19940	0
466	20240809	122900	28760900	19940	19940	19940	19940	0
467	20240809	122800	28760900	19940	19940	19940	19940	0
468	20240809	122700	28760900	19940	19940	19940	19940	0
469	20240809	122600	28760900	19940	19940	19940	19940	0
470	20240809	122500	28760900	19940	19940	19940	19940	0
471	20240809	122400	28760900	19940	19940	19940	19940	0
472	20240809	122300	28760900	19940	19940	19940	19940	0
473	20240809	122200	28760900	19940	19940	19940	19940	0
474	20240809	122100	28760900	19940	19940	19940	19940	0
475	20240809	122000	28760900	19940	19940	19940	19940	0
476	20240809	121900	28760900	19940	19940	19940	19940	0
477	20240809	121800	28760900	19940	19940	19940	19940	0
478	20240809	121700	28760900	19940	19940	19940	19940	0
479	20240809	121600	28760900	19940	19940	19940	19940	0
480	20240809	121500	28760900	19940	19940	19940	19940	0
481	20240809	121400	28760900	19940	19940	19940	19940	5
482	20240809	121300	28661200	19930	19930	19930	19930	0
483	20240809	121200	28661200	19930	19930	19930	19930	0
484	20240809	121100	28661200	19930	19930	19930	19930	0
485	20240809	121000	28661200	19930	19930	19930	19930	0
486	20240809	120900	28661200	19930	19930	19930	19930	0
487	20240809	120800	28661200	19930	19930	19930	19930	0
488	20240809	120700	28661200	19930	19930	19930	19930	1
489	20240809	120600	28641270	19990	19990	19990	19990	0
490	20240809	120500	28641270	19990	19990	19990	19990	0
491	20240809	120400	28641270	19990	19990	19990	19990	0
492	20240809	120300	28641270	19990	19990	19990	19990	0
493	20240809	120200	28641270	19990	19990	19990	19990	0
494	20240809	120100	28641270	19990	19990	19990	19990	0
495	20240809	120000	28641270	19990	19990	19990	19990	0
496	20240809	115900	28641270	19990	19990	19990	19990	0
497	20240809	115800	28641270	19990	19990	19990	19990	0
498	20240809	115700	28641270	19990	19990	19990	19990	0
499	20240809	115600	28641270	19990	19990	19990	19990	1
500	20240809	115500	28621280	19980	19900	19980	19900	7
501	20240809	115400	28481540	20000	20000	20000	20000	0
502	20240809	115300	28481540	20000	20000	20000	20000	0
503	20240809	115200	28481540	20000	20000	20000	20000	0
504	20240809	115100	28481540	20000	20000	20000	20000	0
505	20240809	115000	28481540	20000	20000	20000	20000	0
506	20240809	114900	28481540	20000	19940	20000	19940	3
507	20240809	114800	28421620	19970	19930	20000	19930	7
508	20240809	114700	28281940	19920	19920	19920	19920	0
509	20240809	114600	28281940	19920	19920	19920	19920	0
510	20240809	114500	28281940	19920	19920	19920	19920	0
511	20240809	114400	28281940	19920	19920	19920	19920	0
512	20240809	114300	28281940	19920	19920	19920	19920	0
513	20240809	114200	28281940	19920	19920	19920	19920	0
514	20240809	114100	28281940	19920	19920	19920	19920	0
515	20240809	114000	28281940	19920	19920	19920	19920	0
516	20240809	113900	28281940	19920	19920	19920	19920	0
517	20240809	113800	28281940	19920	19920	19920	19920	0
518	20240809	113700	28281940	19920	19920	19920	19920	0
519	20240809	113600	28281940	19920	19920	19920	19920	0
520	20240809	113500	28281940	19920	19920	19920	19920	0
521	20240809	113400	28281940	19920	19920	19920	19920	0
522	20240809	113300	28281940	19920	19920	19920	19920	0
523	20240809	113200	28281940	19920	19920	19920	19920	0
524	20240809	113100	28281940	19920	19920	19920	19920	0
525	20240809	113000	28281940	19920	19920	19920	19920	0
526	20240809	112900	28281940	19920	19920	19920	19920	0
527	20240809	112800	28281940	19920	19920	19920	19920	0
528	20240809	112700	28281940	19920	19920	19920	19920	2
529	20240809	112600	28242100	19980	19980	19980	19980	1
530	20240809	112500	28222120	19940	19940	19940	19940	0
531	20240809	112400	28222120	19940	19940	19940	19940	0
532	20240809	112300	28222120	19940	19940	19940	19940	0
533	20240809	112200	28222120	19940	19940	19940	19940	0
534	20240809	112100	28222120	19940	19940	19940	19940	0
535	20240809	112000	28222120	19940	19940	19940	19940	0
536	20240809	111900	28222120	19940	19970	19970	19900	14
537	20240809	111800	27942980	20000	19980	20000	19980	3
538	20240809	111700	27883010	19950	19950	19950	19950	52
539	20240809	111600	26845610	19980	19980	19980	19980	1
540	20240809	111500	26825630	19980	19980	19980	19980	0
541	20240809	111400	26825630	19980	19980	19980	19980	0
542	20240809	111300	26825630	19980	19980	19980	19980	0
543	20240809	111200	26825630	19980	19980	19980	19980	1
544	20240809	111100	26805650	19970	19980	19980	19970	2
545	20240809	111000	26765700	20050	20050	20050	20050	0
546	20240809	110900	26765700	20050	20050	20050	20050	1
547	20240809	110800	26745650	19970	19970	19970	19970	29
548	20240809	110700	26166520	19970	19970	19970	19970	0
549	20240809	110600	26166520	19970	19970	19970	19970	0
550	20240809	110500	26166520	19970	19970	19970	19970	0
551	20240809	110400	26166520	19970	19970	19970	19970	0
552	20240809	110300	26166520	19970	19970	19970	19970	0
553	20240809	110200	26166520	19970	19970	19970	19970	0
554	20240809	110100	26166520	19970	19970	19970	19970	0
555	20240809	110000	26166520	19970	19970	19970	19970	0
556	20240809	105900	26166520	19970	19970	19970	19970	4
557	20240809	105800	26086640	19970	19970	19970	19970	0
558	20240809	105700	26086640	19970	19970	19970	19970	1
559	20240809	105600	26066670	19960	19960	19960	19960	0
560	20240809	105500	26066670	19960	19950	19960	19950	11
561	20240809	105400	25847120	19960	19960	19960	19960	0
562	20240809	105300	25847120	19960	19970	19970	19960	46
563	20240809	105200	24928940	20000	20000	20000	20000	0
564	20240809	105100	24928940	20000	20000	20000	20000	0
565	20240809	105000	24928940	20000	20000	20000	20000	0
566	20240809	104900	24928940	20000	20000	20000	20000	0
567	20240809	104800	24928940	20000	20000	20000	20000	0
568	20240809	104700	24928940	20000	20000	20000	20000	0
569	20240809	104600	24928940	20000	20000	20000	20000	0
570	20240809	104500	24928940	20000	20000	20000	20000	0
571	20240809	104400	24928940	20000	20000	20000	20000	0
572	20240809	104300	24928940	20000	20000	20000	20000	0
573	20240809	104200	24928940	20000	20000	20000	20000	1
574	20240809	104100	24908940	20050	20050	20050	20050	1
575	20240809	104000	24888890	20000	20000	20000	20000	0
576	20240809	103900	24888890	20000	20000	20000	20000	11
577	20240809	103800	24668890	20050	20050	20050	20050	0
578	20240809	103700	24668890	20050	20050	20050	20050	0
579	20240809	103600	24668890	20050	20050	20050	20050	0
580	20240809	103500	24668890	20050	20050	20050	20050	0
581	20240809	103400	24668890	20050	20050	20050	20050	0
582	20240809	103300	24668890	20050	20050	20050	20050	0
583	20240809	103200	24668890	20050	20050	20050	20050	0
584	20240809	103100	24668890	20050	20050	20050	20050	0
585	20240809	103000	24668890	20050	20050	20050	20050	0
586	20240809	102900	24668890	20050	20050	20050	20050	0
587	20240809	102800	24668890	20050	20050	20050	20050	0
588	20240809	102700	24668890	20050	20050	20050	20050	0
589	20240809	102600	24668890	20050	20050	20050	20050	0
590	20240809	102500	24668890	20050	20050	20050	20050	0
591	20240809	102400	24668890	20050	20050	20050	20050	0
592	20240809	102300	24668890	20050	20050	20050	20050	0
593	20240809	102200	24668890	20050	20050	20050	20050	5
594	20240809	102100	24568640	20050	20050	20050	20050	0
595	20240809	102000	24568640	20050	20050	20050	20050	0
596	20240809	101900	24568640	20050	20050	20050	20050	0
597	20240809	101800	24568640	20050	20050	20050	20050	0
598	20240809	101700	24568640	20050	20050	20050	20050	0
599	20240809	101600	24568640	20050	20050	20050	20050	1
600	20240809	101500	24548590	20050	20050	20050	20050	0
601	20240809	101400	24548590	20050	20050	20050	20050	0
602	20240809	101300	24548590	20050	20050	20050	20050	0
603	20240809	101200	24548590	20050	20050	20050	20050	0
604	20240809	101100	24548590	20050	20050	20050	20050	0
605	20240809	101000	24548590	20050	20050	20050	20050	0
606	20240809	100900	24548590	20050	20050	20050	20050	320
607	20240809	100800	18132590	20050	20050	20050	20050	0
608	20240809	100700	18132590	20050	20050	20050	20050	0
609	20240809	100600	18132590	20050	20050	20050	20050	0
610	20240809	100500	18132590	20050	20050	20050	20050	0
611	20240809	100400	18132590	20050	20050	20050	20050	0
612	20240809	100300	18132590	20050	20050	20050	20050	0
613	20240809	100200	18132590	20050	20050	20050	20050	0
614	20240809	100100	18132590	20050	20050	20050	20050	0
615	20240809	100000	18132590	20050	20050	20050	20050	0
616	20240809	095900	18132590	20050	20050	20050	20050	0
617	20240809	095800	18132590	20050	20050	20050	20050	4
618	20240809	095700	18052390	20000	20000	20000	20000	11
619	20240809	095600	17832390	20000	20000	20000	20000	0
620	20240809	095500	17832390	20000	19920	20000	19920	150
621	20240809	095400	14834220	19910	19910	19910	19910	0
622	20240809	095300	14834220	19910	19910	19910	19910	0
623	20240809	095200	14834220	19910	19910	19910	19910	0
624	20240809	095100	14834220	19910	19910	19910	19910	0
625	20240809	095000	14834220	19910	19910	19910	19910	1
626	20240809	094900	14814310	19900	19900	19900	19900	0
627	20240809	094800	14814310	19900	19900	19900	19900	1
628	20240809	094700	14794410	19890	19890	19890	19890	0
629	20240809	094600	14794410	19890	19890	19890	19890	0
630	20240809	094500	14794410	19890	19890	19890	19890	0
631	20240809	094400	14794410	19890	19890	19890	19890	0
632	20240809	094300	14794410	19890	19890	19890	19890	0
633	20240809	094200	14794410	19890	19890	19890	19890	0
634	20240809	094100	14794410	19890	19890	19890	19890	1
635	20240809	094000	14774520	19890	19880	19890	19880	2
636	20240809	093900	14734750	19940	19940	19940	19940	0
637	20240809	093800	14734750	19940	19940	19940	19940	2
638	20240809	093700	14694870	19940	19940	19940	19940	0
639	20240809	093600	14694870	19940	19940	19940	19940	1
640	20240809	093500	14674930	19900	19900	19900	19900	48
641	20240809	093400	13719730	19910	19910	19910	19910	55
642	20240809	093300	12624680	19910	19910	19910	19910	0
643	20240809	093200	12624680	19910	19910	19910	19910	0
644	20240809	093100	12624680	19910	19910	19910	19910	0
645	20240809	093000	12624680	19910	19910	19910	19910	0
646	20240809	092900	12624680	19910	19910	19910	19910	0
647	20240809	092800	12624680	19910	19910	19910	19910	0
648	20240809	092700	12624680	19910	19910	19910	19910	0
649	20240809	092600	12624680	19910	19900	19910	19900	144
650	20240809	092500	9759070	19900	19900	19900	19900	67
651	20240809	092400	8425770	19900	19900	19900	19900	0
652	20240809	092300	8425770	19900	19900	19900	19900	0
653	20240809	092200	8425770	19900	19930	19930	19900	308
654	20240809	092100	2296520	19920	19920	19920	19920	0
655	20240809	092000	2296520	19920	19920	19920	19920	1
656	20240809	091900	2276600	19940	19940	19940	19940	1
657	20240809	091800	2256660	19920	19920	19920	19920	0
658	20240809	091700	2256660	19920	19920	19920	19920	15
659	20240809	091600	1957860	19900	19900	19900	19870	30
660	20240809	091500	1361260	19980	19980	19980	19980	0
661	20240809	091400	1361260	19980	19980	19980	19980	0
662	20240809	091300	1361260	19980	19980	19980	19980	1
663	20240809	091200	1341280	19910	19910	19910	19910	0
664	20240809	091100	1341280	19910	19910	19910	19910	0
665	20240809	091000	1341280	19910	19910	19910	19910	0
666	20240809	090900	1341280	19910	19910	19910	19910	0
667	20240809	090800	1341280	19910	19910	19910	19910	1
668	20240809	090700	1321370	19990	19990	19990	19990	0
669	20240809	090600	1321370	19990	19900	19990	19900	3
670	20240809	090500	1261530	19850	19850	19850	19850	0
671	20240809	090400	1261530	19850	19850	19850	19850	0
672	20240809	090300	1261530	19850	19850	19850	19850	0
673	20240809	090200	1261530	19850	19850	19850	19850	0
674	20240809	090100	1261530	19850	19850	19850	19850	1
675	20240809	090000	1241680	19710	20050	20050	19710	62