KissMeData/229500/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204400	3798720	5300	5170	5300	5170	10
3	20240809	204300	3798720	5300	5300	5300	5300	0
4	20240809	204200	3798720	5300	5300	5300	5300	0
5	20240809	204100	3798720	5300	5300	5300	5300	0
6	20240809	204000	3798720	5300	5300	5300	5300	0
7	20240809	203900	3798720	5300	5300	5300	5300	0
8	20240809	203800	3798720	5300	5300	5300	5300	0
9	20240809	203700	3798720	5300	5300	5300	5300	0
10	20240809	203600	3798720	5300	5300	5300	5300	0
11	20240809	203500	3798720	5300	5300	5300	5300	0
12	20240809	203400	3798720	5300	5300	5300	5300	0
13	20240809	203300	3798720	5300	5300	5300	5300	0
14	20240809	203200	3798720	5300	5300	5300	5300	0
15	20240809	203100	3798720	5300	5300	5300	5300	0
16	20240809	203000	3798720	5300	5300	5300	5300	0
17	20240809	202900	3798720	5300	5300	5300	5300	0
18	20240809	202800	3798720	5300	5300	5300	5300	0
19	20240809	202700	3798720	5300	5300	5300	5300	0
20	20240809	202600	3798720	5300	5300	5300	5300	0
21	20240809	202500	3798720	5300	5300	5300	5300	0
22	20240809	202400	3798720	5300	5300	5300	5300	0
23	20240809	202300	3798720	5300	5300	5300	5300	0
24	20240809	202200	3798720	5300	5300	5300	5300	0
25	20240809	202100	3798720	5300	5300	5300	5300	0
26	20240809	202000	3798720	5300	5300	5300	5300	0
27	20240809	201900	3798720	5300	5300	5300	5300	0
28	20240809	201800	3798720	5300	5300	5300	5300	0
29	20240809	201700	3798720	5300	5300	5300	5300	0
30	20240809	201600	3798720	5300	5300	5300	5300	0
31	20240809	201500	3798720	5300	5300	5300	5300	0
32	20240809	201400	3798720	5300	5170	5300	5170	10
33	20240809	201300	3798720	5300	5300	5300	5300	0
34	20240809	201200	3798720	5300	5300	5300	5300	0
35	20240809	201100	3798720	5300	5300	5300	5300	0
36	20240809	201000	3798720	5300	5300	5300	5300	0
37	20240809	200900	3798720	5300	5300	5300	5300	0
38	20240809	200800	3798720	5300	5300	5300	5300	0
39	20240809	200700	3798720	5300	5300	5300	5300	0
40	20240809	200600	3798720	5300	5300	5300	5300	0
41	20240809	200500	3798720	5300	5300	5300	5300	0
42	20240809	200400	3798720	5300	5300	5300	5300	0
43	20240809	200300	3798720	5300	5300	5300	5300	0
44	20240809	200200	3798720	5300	5300	5300	5300	0
45	20240809	200100	3798720	5300	5300	5300	5300	0
46	20240809	200000	3798720	5300	5300	5300	5300	0
47	20240809	195900	3798720	5300	5300	5300	5300	0
48	20240809	195800	3798720	5300	5300	5300	5300	0
49	20240809	195700	3798720	5300	5300	5300	5300	0
50	20240809	195600	3798720	5300	5300	5300	5300	0
51	20240809	195500	3798720	5300	5300	5300	5300	0
52	20240809	195400	3798720	5300	5300	5300	5300	0
53	20240809	195300	3798720	5300	5300	5300	5300	0
54	20240809	195200	3798720	5300	5300	5300	5300	0
55	20240809	195100	3798720	5300	5300	5300	5300	0
56	20240809	195000	3798720	5300	5300	5300	5300	0
57	20240809	194900	3798720	5300	5300	5300	5300	0
58	20240809	194800	3798720	5300	5300	5300	5300	0
59	20240809	194700	3798720	5300	5300	5300	5300	0
60	20240809	194600	3798720	5300	5300	5300	5300	0
61	20240809	194500	3798720	5300	5300	5300	5300	0
62	20240809	194400	3798720	5300	5170	5300	5170	10
63	20240809	194300	3798720	5300	5300	5300	5300	0
64	20240809	194200	3798720	5300	5300	5300	5300	0
65	20240809	194100	3798720	5300	5300	5300	5300	0
66	20240809	194000	3798720	5300	5300	5300	5300	0
67	20240809	193900	3798720	5300	5300	5300	5300	0
68	20240809	193800	3798720	5300	5300	5300	5300	0
69	20240809	193700	3798720	5300	5300	5300	5300	0
70	20240809	193600	3798720	5300	5300	5300	5300	0
71	20240809	193500	3798720	5300	5300	5300	5300	0
72	20240809	193400	3798720	5300	5300	5300	5300	0
73	20240809	193300	3798720	5300	5300	5300	5300	0
74	20240809	193200	3798720	5300	5300	5300	5300	0
75	20240809	193100	3798720	5300	5300	5300	5300	0
76	20240809	193000	3798720	5300	5300	5300	5300	0
77	20240809	192900	3798720	5300	5300	5300	5300	0
78	20240809	192800	3798720	5300	5300	5300	5300	0
79	20240809	192700	3798720	5300	5300	5300	5300	0
80	20240809	192600	3798720	5300	5300	5300	5300	0
81	20240809	192500	3798720	5300	5300	5300	5300	0
82	20240809	192400	3798720	5300	5300	5300	5300	0
83	20240809	192300	3798720	5300	5300	5300	5300	0
84	20240809	192200	3798720	5300	5300	5300	5300	0
85	20240809	192100	3798720	5300	5300	5300	5300	0
86	20240809	192000	3798720	5300	5300	5300	5300	0
87	20240809	191900	3798720	5300	5300	5300	5300	0
88	20240809	191800	3798720	5300	5300	5300	5300	0
89	20240809	191700	3798720	5300	5300	5300	5300	0
90	20240809	191600	3798720	5300	5300	5300	5300	0
91	20240809	191500	3798720	5300	5300	5300	5300	0
92	20240809	191400	3798720	5300	5170	5300	5170	10
93	20240809	191300	3798720	5300	5300	5300	5300	0
94	20240809	191200	3798720	5300	5300	5300	5300	0
95	20240809	191100	3798720	5300	5300	5300	5300	0
96	20240809	191000	3798720	5300	5300	5300	5300	0
97	20240809	190900	3798720	5300	5300	5300	5300	0
98	20240809	190800	3798720	5300	5300	5300	5300	0
99	20240809	190700	3798720	5300	5300	5300	5300	0
100	20240809	190600	3798720	5300	5300	5300	5300	0
101	20240809	190500	3798720	5300	5300	5300	5300	0
102	20240809	190400	3798720	5300	5300	5300	5300	0
103	20240809	190300	3798720	5300	5300	5300	5300	0
104	20240809	190200	3798720	5300	5300	5300	5300	0
105	20240809	190100	3798720	5300	5300	5300	5300	0
106	20240809	190000	3798720	5300	5300	5300	5300	0
107	20240809	185900	3798720	5300	5300	5300	5300	0
108	20240809	185800	3798720	5300	5300	5300	5300	0
109	20240809	185700	3798720	5300	5300	5300	5300	0
110	20240809	185600	3798720	5300	5300	5300	5300	0
111	20240809	185500	3798720	5300	5300	5300	5300	0
112	20240809	185400	3798720	5300	5300	5300	5300	0
113	20240809	185300	3798720	5300	5300	5300	5300	0
114	20240809	185200	3798720	5300	5300	5300	5300	0
115	20240809	185100	3798720	5300	5300	5300	5300	0
116	20240809	185000	3798720	5300	5300	5300	5300	0
117	20240809	184900	3798720	5300	5300	5300	5300	0
118	20240809	184800	3798720	5300	5300	5300	5300	0
119	20240809	184700	3798720	5300	5300	5300	5300	0
120	20240809	184600	3798720	5300	5300	5300	5300	0
121	20240809	184500	3798720	5300	5300	5300	5300	0
122	20240809	184400	3798720	5300	5170	5300	5170	10
123	20240809	184300	3798720	5300	5300	5300	5300	0
124	20240809	184200	3798720	5300	5300	5300	5300	0
125	20240809	184100	3798720	5300	5300	5300	5300	0
126	20240809	184000	3798720	5300	5300	5300	5300	0
127	20240809	183900	3798720	5300	5300	5300	5300	0
128	20240809	183800	3798720	5300	5300	5300	5300	0
129	20240809	183700	3798720	5300	5300	5300	5300	0
130	20240809	183600	3798720	5300	5300	5300	5300	0
131	20240809	183500	3798720	5300	5300	5300	5300	0
132	20240809	183400	3798720	5300	5300	5300	5300	0
133	20240809	183300	3798720	5300	5300	5300	5300	0
134	20240809	183200	3798720	5300	5300	5300	5300	0
135	20240809	183100	3798720	5300	5300	5300	5300	0
136	20240809	183000	3798720	5300	5300	5300	5300	0
137	20240809	182900	3798720	5300	5300	5300	5300	0
138	20240809	182800	3798720	5300	5300	5300	5300	0
139	20240809	182700	3798720	5300	5300	5300	5300	0
140	20240809	182600	3798720	5300	5300	5300	5300	0
141	20240809	182500	3798720	5300	5300	5300	5300	0
142	20240809	182400	3798720	5300	5300	5300	5300	0
143	20240809	182300	3798720	5300	5300	5300	5300	0
144	20240809	182200	3798720	5300	5300	5300	5300	0
145	20240809	182100	3798720	5300	5300	5300	5300	0
146	20240809	182000	3798720	5300	5300	5300	5300	0
147	20240809	181900	3798720	5300	5300	5300	5300	0
148	20240809	181800	3798720	5300	5300	5300	5300	0
149	20240809	181700	3798720	5300	5300	5300	5300	0
150	20240809	181600	3798720	5300	5300	5300	5300	0
151	20240809	181500	3798720	5300	5300	5300	5300	0
152	20240809	181400	3798720	5300	5170	5300	5170	10
153	20240809	181300	3798720	5300	5300	5300	5300	0
154	20240809	181200	3798720	5300	5300	5300	5300	0
155	20240809	181100	3798720	5300	5300	5300	5300	0
156	20240809	181000	3798720	5300	5300	5300	5300	0
157	20240809	180900	3798720	5300	5300	5300	5300	0
158	20240809	180800	3798720	5300	5300	5300	5300	0
159	20240809	180700	3798720	5300	5300	5300	5300	0
160	20240809	180600	3798720	5300	5300	5300	5300	0
161	20240809	180500	3798720	5300	5300	5300	5300	0
162	20240809	180400	3798720	5300	5300	5300	5300	0
163	20240809	180300	3798720	5300	5300	5300	5300	0
164	20240809	180200	3798720	5300	5300	5300	5300	0
165	20240809	180100	3798720	5300	5300	5300	5300	0
166	20240809	180000	3798720	5300	5300	5300	5300	0
167	20240809	175900	3798720	5300	5300	5300	5300	0
168	20240809	175800	3798720	5300	5300	5300	5300	0
169	20240809	175700	3798720	5300	5300	5300	5300	0
170	20240809	175600	3798720	5300	5300	5300	5300	0
171	20240809	175500	3798720	5300	5300	5300	5300	0
172	20240809	175400	3798720	5300	5300	5300	5300	0
173	20240809	175300	3798720	5300	5300	5300	5300	0
174	20240809	175200	3798720	5300	5300	5300	5300	0
175	20240809	175100	3798720	5300	5300	5300	5300	0
176	20240809	175000	3798720	5300	5300	5300	5300	0
177	20240809	174900	3798720	5300	5300	5300	5300	0
178	20240809	174800	3798720	5300	5300	5300	5300	0
179	20240809	174700	3798720	5300	5300	5300	5300	0
180	20240809	174600	3798720	5300	5300	5300	5300	0
181	20240809	174500	3798720	5300	5300	5300	5300	0
182	20240809	174400	3798720	5300	5170	5300	5170	10
183	20240809	174300	3798720	5300	5300	5300	5300	0
184	20240809	174200	3798720	5300	5300	5300	5300	0
185	20240809	174100	3798720	5300	5300	5300	5300	0
186	20240809	174000	3798720	5300	5300	5300	5300	0
187	20240809	173900	3798720	5300	5300	5300	5300	0
188	20240809	173800	3798720	5300	5300	5300	5300	0
189	20240809	173700	3798720	5300	5300	5300	5300	0
190	20240809	173600	3798720	5300	5300	5300	5300	0
191	20240809	173500	3798720	5300	5300	5300	5300	0
192	20240809	173400	3798720	5300	5300	5300	5300	0
193	20240809	173300	3798720	5300	5300	5300	5300	0
194	20240809	173200	3798720	5300	5300	5300	5300	0
195	20240809	173100	3798720	5300	5300	5300	5300	0
196	20240809	173000	3798720	5300	5300	5300	5300	0
197	20240809	172900	3798720	5300	5300	5300	5300	0
198	20240809	172800	3798720	5300	5300	5300	5300	0
199	20240809	172700	3798720	5300	5300	5300	5300	0
200	20240809	172600	3798720	5300	5300	5300	5300	0
201	20240809	172500	3798720	5300	5300	5300	5300	0
202	20240809	172400	3798720	5300	5300	5300	5300	0
203	20240809	172300	3798720	5300	5300	5300	5300	0
204	20240809	172200	3798720	5300	5300	5300	5300	0
205	20240809	172100	3798720	5300	5300	5300	5300	0
206	20240809	172000	3798720	5300	5300	5300	5300	0
207	20240809	171900	3798720	5300	5300	5300	5300	0
208	20240809	171800	3798720	5300	5300	5300	5300	0
209	20240809	171700	3798720	5300	5300	5300	5300	0
210	20240809	171600	3798720	5300	5300	5300	5300	0
211	20240809	171500	3798720	5300	5300	5300	5300	0
212	20240809	171400	3798720	5300	5170	5300	5170	10
213	20240809	171300	3798720	5300	5300	5300	5300	0
214	20240809	171200	3798720	5300	5300	5300	5300	0
215	20240809	171100	3798720	5300	5300	5300	5300	0
216	20240809	171000	3798720	5300	5300	5300	5300	0
217	20240809	170900	3798720	5300	5300	5300	5300	0
218	20240809	170800	3798720	5300	5300	5300	5300	0
219	20240809	170700	3798720	5300	5300	5300	5300	0
220	20240809	170600	3798720	5300	5300	5300	5300	0
221	20240809	170500	3798720	5300	5300	5300	5300	0
222	20240809	170400	3798720	5300	5300	5300	5300	0
223	20240809	170300	3798720	5300	5300	5300	5300	0
224	20240809	170200	3798720	5300	5300	5300	5300	0
225	20240809	170100	3798720	5300	5300	5300	5300	0
226	20240809	170000	3798720	5300	5300	5300	5300	0
227	20240809	165900	3798720	5300	5300	5300	5300	0
228	20240809	165800	3798720	5300	5300	5300	5300	0
229	20240809	165700	3798720	5300	5300	5300	5300	0
230	20240809	165600	3798720	5300	5300	5300	5300	0
231	20240809	165500	3798720	5300	5300	5300	5300	0
232	20240809	165400	3798720	5300	5300	5300	5300	0
233	20240809	165300	3798720	5300	5300	5300	5300	0
234	20240809	165200	3798720	5300	5300	5300	5300	0
235	20240809	165100	3798720	5300	5300	5300	5300	0
236	20240809	165000	3798720	5300	5300	5300	5300	0
237	20240809	164900	3798720	5300	5300	5300	5300	0
238	20240809	164800	3798720	5300	5300	5300	5300	0
239	20240809	164700	3798720	5300	5300	5300	5300	0
240	20240809	164600	3798720	5300	5300	5300	5300	0
241	20240809	164500	3798720	5300	5300	5300	5300	0
242	20240809	164400	3798720	5300	5170	5300	5170	10
243	20240809	164300	3798720	5300	5300	5300	5300	0
244	20240809	164200	3798720	5300	5300	5300	5300	0
245	20240809	164100	3798720	5300	5300	5300	5300	0
246	20240809	164000	3798720	5300	5300	5300	5300	0
247	20240809	163900	3798720	5300	5300	5300	5300	0
248	20240809	163800	3798720	5300	5300	5300	5300	0
249	20240809	163700	3798720	5300	5300	5300	5300	0
250	20240809	163600	3798720	5300	5300	5300	5300	0
251	20240809	163500	3798720	5300	5300	5300	5300	0
252	20240809	163400	3798720	5300	5300	5300	5300	0
253	20240809	163300	3798720	5300	5300	5300	5300	0
254	20240809	163200	3798720	5300	5300	5300	5300	0
255	20240809	163100	3798720	5300	5300	5300	5300	0
256	20240809	163000	3798720	5300	5300	5300	5300	0
257	20240809	162900	3798720	5300	5300	5300	5300	0
258	20240809	162800	3798720	5300	5300	5300	5300	0
259	20240809	162700	3798720	5300	5300	5300	5300	0
260	20240809	162600	3798720	5300	5300	5300	5300	0
261	20240809	162500	3798720	5300	5300	5300	5300	0
262	20240809	162400	3798720	5300	5300	5300	5300	0
263	20240809	162300	3798720	5300	5300	5300	5300	0
264	20240809	162200	3798720	5300	5300	5300	5300	0
265	20240809	162100	3798720	5300	5300	5300	5300	0
266	20240809	162000	3798720	5300	5300	5300	5300	0
267	20240809	161900	3798720	5300	5300	5300	5300	0
268	20240809	161800	3798720	5300	5300	5300	5300	0
269	20240809	161700	3798720	5300	5300	5300	5300	0
270	20240809	161600	3798720	5300	5300	5300	5300	0
271	20240809	161500	3798720	5300	5300	5300	5300	0
272	20240809	161400	3798720	5300	5170	5300	5170	10
273	20240809	161300	3798720	5300	5300	5300	5300	0
274	20240809	161200	3798720	5300	5300	5300	5300	0
275	20240809	161100	3798720	5300	5300	5300	5300	0
276	20240809	161000	3798720	5300	5300	5300	5300	0
277	20240809	160900	3798720	5300	5300	5300	5300	0
278	20240809	160800	3798720	5300	5300	5300	5300	0
279	20240809	160700	3798720	5300	5300	5300	5300	0
280	20240809	160600	3798720	5300	5300	5300	5300	0
281	20240809	160500	3798720	5300	5300	5300	5300	0
282	20240809	160400	3798720	5300	5300	5300	5300	0
283	20240809	160300	3798720	5300	5300	5300	5300	0
284	20240809	160200	3798720	5300	5300	5300	5300	0
285	20240809	160100	3798720	5300	5300	5300	5300	0
286	20240809	160000	3798720	5300	5300	5300	5300	0
287	20240809	155900	3798720	5300	5300	5300	5300	0
288	20240809	155800	3798720	5300	5300	5300	5300	0
289	20240809	155700	3798720	5300	5300	5300	5300	0
290	20240809	155600	3798720	5300	5300	5300	5300	0
291	20240809	155500	3798720	5300	5300	5300	5300	0
292	20240809	155400	3798720	5300	5300	5300	5300	0
293	20240809	155300	3798720	5300	5300	5300	5300	0
294	20240809	155200	3798720	5300	5300	5300	5300	0
295	20240809	155100	3798720	5300	5300	5300	5300	0
296	20240809	155000	3798720	5300	5300	5300	5300	0
297	20240809	154900	3798720	5300	5300	5300	5300	0
298	20240809	154800	3798720	5300	5300	5300	5300	0
299	20240809	154700	3798720	5300	5300	5300	5300	0
300	20240809	154600	3798720	5300	5300	5300	5300	0
301	20240809	154500	3798720	5300	5300	5300	5300	0
302	20240809	154400	3798720	5300	5170	5300	5170	10
303	20240809	154300	3798720	5300	5300	5300	5300	0
304	20240809	154200	3798720	5300	5300	5300	5300	0
305	20240809	154100	3798720	5300	5300	5300	5300	0
306	20240809	154000	3798720	5300	5300	5300	5300	0
307	20240809	153900	3798720	5300	5300	5300	5300	0
308	20240809	153800	3798720	5300	5300	5300	5300	0
309	20240809	153700	3798720	5300	5300	5300	5300	0
310	20240809	153600	3798720	5300	5300	5300	5300	0
311	20240809	153500	3798720	5300	5300	5300	5300	0
312	20240809	153400	3798720	5300	5300	5300	5300	0
313	20240809	153300	3798720	5300	5300	5300	5300	0
314	20240809	153200	3798720	5300	5300	5300	5300	0
315	20240809	153100	3798720	5300	5300	5300	5300	0
316	20240809	153000	3798720	5300	5300	5300	5300	0
317	20240809	152900	3798720	5300	5300	5300	5300	0
318	20240809	152800	3798720	5300	5300	5300	5300	0
319	20240809	152700	3798720	5300	5300	5300	5300	0
320	20240809	152600	3798720	5300	5300	5300	5300	0
321	20240809	152500	3798720	5300	5300	5300	5300	0
322	20240809	152400	3798720	5300	5300	5300	5300	0
323	20240809	152300	3798720	5300	5300	5300	5300	0
324	20240809	152200	3798720	5300	5300	5300	5300	0
325	20240809	152100	3798720	5300	5300	5300	5300	0
326	20240809	152000	3798720	5300	5300	5300	5300	0
327	20240809	151900	3798720	5300	5300	5300	5300	0
328	20240809	151800	3798720	5300	5300	5300	5300	0
329	20240809	151700	3798720	5300	5300	5300	5300	0
330	20240809	151600	3798720	5300	5300	5300	5300	0
331	20240809	151500	3798720	5300	5300	5300	5300	0
332	20240809	151400	3798720	5300	5300	5300	5300	0
333	20240809	151300	3798720	5300	5300	5300	5300	0
334	20240809	151200	3798720	5300	5300	5300	5300	0
335	20240809	151100	3798720	5300	5300	5300	5300	0
336	20240809	151000	3798720	5300	5300	5300	5300	0
337	20240809	150900	3798720	5300	5300	5300	5300	0
338	20240809	150800	3798720	5300	5300	5300	5300	0
339	20240809	150700	3798720	5300	5300	5300	5300	0
340	20240809	150600	3798720	5300	5300	5300	5300	0
341	20240809	150500	3798720	5300	5300	5300	5300	0
342	20240809	150400	3798720	5300	5300	5300	5300	0
343	20240809	150300	3798720	5300	5300	5300	5300	0
344	20240809	150200	3798720	5300	5300	5300	5300	0
345	20240809	150100	3798720	5300	5300	5300	5300	0
346	20240809	150000	3798720	5300	5300	5300	5300	0
347	20240809	145900	3798720	5300	5300	5300	5300	0
348	20240809	145800	3798720	5300	5300	5300	5300	0
349	20240809	145700	3798720	5300	5300	5300	5300	0
350	20240809	145600	3798720	5300	5300	5300	5300	0
351	20240809	145500	3798720	5300	5300	5300	5300	0
352	20240809	145400	3798720	5300	5300	5300	5300	0
353	20240809	145300	3798720	5300	5300	5300	5300	0
354	20240809	145200	3798720	5300	5300	5300	5300	0
355	20240809	145100	3798720	5300	5300	5300	5300	0
356	20240809	145000	3798720	5300	5300	5300	5300	0
357	20240809	144900	3798720	5300	5300	5300	5300	0
358	20240809	144800	3798720	5300	5300	5300	5300	0
359	20240809	144700	3798720	5300	5300	5300	5300	0
360	20240809	144600	3798720	5300	5300	5300	5300	0
361	20240809	144500	3798720	5300	5300	5300	5300	0
362	20240809	144400	3798720	5300	5300	5300	5300	0
363	20240809	144300	3798720	5300	5300	5300	5300	0
364	20240809	144200	3798720	5300	5300	5300	5300	0
365	20240809	144100	3798720	5300	5300	5300	5300	0
366	20240809	144000	3798720	5300	5300	5300	5300	0
367	20240809	143900	3798720	5300	5300	5300	5300	0
368	20240809	143800	3798720	5300	5300	5300	5300	0
369	20240809	143700	3798720	5300	5300	5300	5300	0
370	20240809	143600	3798720	5300	5300	5300	5300	0
371	20240809	143500	3798720	5300	5300	5300	5300	0
372	20240809	143400	3798720	5300	5300	5300	5300	0
373	20240809	143300	3798720	5300	5300	5300	5300	0
374	20240809	143200	3798720	5300	5300	5300	5300	0
375	20240809	143100	3798720	5300	5300	5300	5300	0
376	20240809	143000	3798720	5300	5300	5300	5300	0
377	20240809	142900	3798720	5300	5300	5300	5300	0
378	20240809	142800	3798720	5300	5300	5300	5300	0
379	20240809	142700	3798720	5300	5300	5300	5300	0
380	20240809	142600	3798720	5300	5300	5300	5300	0
381	20240809	142500	3798720	5300	5300	5300	5300	0
382	20240809	142400	3798720	5300	5300	5300	5300	0
383	20240809	142300	3798720	5300	5300	5300	5300	0
384	20240809	142200	3798720	5300	5300	5300	5300	0
385	20240809	142100	3798720	5300	5300	5300	5300	0
386	20240809	142000	3798720	5300	5300	5300	5300	0
387	20240809	141900	3798720	5300	5300	5300	5300	0
388	20240809	141800	3798720	5300	5300	5300	5300	0
389	20240809	141700	3798720	5300	5300	5300	5300	0
390	20240809	141600	3798720	5300	5300	5300	5300	0
391	20240809	141500	3798720	5300	5300	5300	5300	0
392	20240809	141400	3798720	5300	5300	5300	5300	0
393	20240809	141300	3798720	5300	5300	5300	5300	0
394	20240809	141200	3798720	5300	5300	5300	5300	0
395	20240809	141100	3798720	5300	5300	5300	5300	0
396	20240809	141000	3798720	5300	5300	5300	5300	0
397	20240809	140900	3798720	5300	5300	5300	5300	0
398	20240809	140800	3798720	5300	5300	5300	5300	0
399	20240809	140700	3798720	5300	5300	5300	5300	0
400	20240809	140600	3798720	5300	5300	5300	5300	0
401	20240809	140500	3798720	5300	5300	5300	5300	0
402	20240809	140400	3798720	5300	5300	5300	5300	0
403	20240809	140300	3798720	5300	5300	5300	5300	0
404	20240809	140200	3798720	5300	5300	5300	5300	0
405	20240809	140100	3798720	5300	5300	5300	5300	0
406	20240809	140000	3798720	5300	5300	5300	5300	0
407	20240809	135900	3798720	5300	5300	5300	5300	0
408	20240809	135800	3798720	5300	5300	5300	5300	0
409	20240809	135700	3798720	5300	5300	5300	5300	0
410	20240809	135600	3798720	5300	5300	5300	5300	0
411	20240809	135500	3798720	5300	5300	5300	5300	0
412	20240809	135400	3798720	5300	5300	5300	5300	0
413	20240809	135300	3798720	5300	5300	5300	5300	0
414	20240809	135200	3798720	5300	5300	5300	5300	0
415	20240809	135100	3798720	5300	5300	5300	5300	0
416	20240809	135000	3798720	5300	5300	5300	5300	0
417	20240809	134900	3798720	5300	5300	5300	5300	0
418	20240809	134800	3798720	5300	5300	5300	5300	0
419	20240809	134700	3798720	5300	5300	5300	5300	0
420	20240809	134600	3798720	5300	5300	5300	5300	0
421	20240809	134500	3798720	5300	5300	5300	5300	0
422	20240809	134400	3798720	5300	5300	5300	5300	0
423	20240809	134300	3798720	5300	5300	5300	5300	0
424	20240809	134200	3798720	5300	5300	5300	5300	0
425	20240809	134100	3798720	5300	5300	5300	5300	0
426	20240809	134000	3798720	5300	5300	5300	5300	0
427	20240809	133900	3798720	5300	5300	5300	5300	0
428	20240809	133800	3798720	5300	5300	5300	5300	0
429	20240809	133700	3798720	5300	5300	5300	5300	0
430	20240809	133600	3798720	5300	5300	5300	5300	0
431	20240809	133500	3798720	5300	5300	5300	5300	0
432	20240809	133400	3798720	5300	5300	5300	5300	0
433	20240809	133300	3798720	5300	5300	5300	5300	0
434	20240809	133200	3798720	5300	5300	5300	5300	0
435	20240809	133100	3798720	5300	5300	5300	5300	0
436	20240809	133000	3798720	5300	5300	5300	5300	0
437	20240809	132900	3798720	5300	5300	5300	5300	0
438	20240809	132800	3798720	5300	5300	5300	5300	0
439	20240809	132700	3798720	5300	5300	5300	5300	0
440	20240809	132600	3798720	5300	5300	5300	5300	0
441	20240809	132500	3798720	5300	5300	5300	5300	0
442	20240809	132400	3798720	5300	5300	5300	5300	0
443	20240809	132300	3798720	5300	5300	5300	5300	0
444	20240809	132200	3798720	5300	5170	5300	5170	10
445	20240809	132100	3746890	5270	5270	5270	5270	0
446	20240809	132000	3746890	5270	5270	5270	5270	0
447	20240809	131900	3746890	5270	5270	5270	5270	0
448	20240809	131800	3746890	5270	5270	5270	5270	0
449	20240809	131700	3746890	5270	5270	5270	5270	0
450	20240809	131600	3746890	5270	5270	5270	5270	0
451	20240809	131500	3746890	5270	5270	5270	5270	0
452	20240809	131400	3746890	5270	5270	5270	5270	0
453	20240809	131300	3746890	5270	5270	5270	5270	0
454	20240809	131200	3746890	5270	5270	5270	5270	0
455	20240809	131100	3746890	5270	5270	5270	5270	0
456	20240809	131000	3746890	5270	5270	5270	5270	0
457	20240809	130900	3746890	5270	5270	5270	5270	0
458	20240809	130800	3746890	5270	5270	5270	5270	0
459	20240809	130700	3746890	5270	5270	5270	5270	0
460	20240809	130600	3746890	5270	5270	5270	5270	0
461	20240809	130500	3746890	5270	5270	5270	5270	0
462	20240809	130400	3746890	5270	5270	5270	5270	0
463	20240809	130300	3746890	5270	5270	5270	5270	0
464	20240809	130200	3746890	5270	5270	5270	5270	0
465	20240809	130100	3746890	5270	5270	5270	5270	0
466	20240809	130000	3746890	5270	5270	5270	5270	0
467	20240809	125900	3746890	5270	5270	5270	5270	0
468	20240809	125800	3746890	5270	5270	5270	5270	0
469	20240809	125700	3746890	5270	5270	5270	5270	0
470	20240809	125600	3746890	5270	5270	5270	5270	0
471	20240809	125500	3746890	5270	5270	5270	5270	0
472	20240809	125400	3746890	5270	5270	5270	5270	0
473	20240809	125300	3746890	5270	5270	5270	5270	0
474	20240809	125200	3746890	5270	5270	5270	5270	0
475	20240809	125100	3746890	5270	5270	5270	5270	0
476	20240809	125000	3746890	5270	5270	5270	5270	1
477	20240809	124900	3741620	5170	5170	5170	5170	21
478	20240809	124800	3633050	5180	5180	5180	5180	0
479	20240809	124700	3633050	5180	5180	5180	5180	0
480	20240809	124600	3633050	5180	5180	5180	5180	28
481	20240809	124500	3488010	5340	5340	5340	5340	0
482	20240809	124400	3488010	5340	5340	5340	5340	0
483	20240809	124300	3488010	5340	5340	5340	5340	0
484	20240809	124200	3488010	5340	5340	5340	5340	0
485	20240809	124100	3488010	5340	5340	5340	5340	0
486	20240809	124000	3488010	5340	5340	5340	5340	0
487	20240809	123900	3488010	5340	5340	5340	5340	0
488	20240809	123800	3488010	5340	5340	5340	5340	0
489	20240809	123700	3488010	5340	5340	5340	5340	0
490	20240809	123600	3488010	5340	5340	5340	5340	0
491	20240809	123500	3488010	5340	5340	5340	5340	0
492	20240809	123400	3488010	5340	5340	5340	5340	0
493	20240809	123300	3488010	5340	5340	5340	5340	0
494	20240809	123200	3488010	5340	5340	5340	5340	0
495	20240809	123100	3488010	5340	5340	5340	5340	0
496	20240809	123000	3488010	5340	5340	5340	5340	0
497	20240809	122900	3488010	5340	5340	5340	5340	0
498	20240809	122800	3488010	5340	5340	5340	5340	0
499	20240809	122700	3488010	5340	5340	5340	5340	0
500	20240809	122600	3488010	5340	5340	5340	5340	0
501	20240809	122500	3488010	5340	5340	5340	5340	0
502	20240809	122400	3488010	5340	5340	5340	5340	0
503	20240809	122300	3488010	5340	5340	5340	5340	0
504	20240809	122200	3488010	5340	5340	5340	5340	0
505	20240809	122100	3488010	5340	5340	5340	5340	0
506	20240809	122000	3488010	5340	5340	5340	5340	0
507	20240809	121900	3488010	5340	5340	5340	5340	1
508	20240809	121800	3482670	5310	5310	5310	5310	5
509	20240809	121700	3456120	5360	5360	5360	5360	0
510	20240809	121600	3456120	5360	5360	5360	5360	0
511	20240809	121500	3456120	5360	5360	5360	5360	0
512	20240809	121400	3456120	5360	5360	5360	5360	0
513	20240809	121300	3456120	5360	5360	5360	5360	0
514	20240809	121200	3456120	5360	5360	5360	5360	0
515	20240809	121100	3456120	5360	5360	5360	5360	0
516	20240809	121000	3456120	5360	5360	5360	5360	0
517	20240809	120900	3456120	5360	5360	5360	5360	0
518	20240809	120800	3456120	5360	5360	5360	5360	0
519	20240809	120700	3456120	5360	5360	5360	5360	0
520	20240809	120600	3456120	5360	5360	5360	5360	0
521	20240809	120500	3456120	5360	5360	5360	5360	0
522	20240809	120400	3456120	5360	5360	5360	5360	0
523	20240809	120300	3456120	5360	5360	5360	5360	0
524	20240809	120200	3456120	5360	5360	5360	5360	0
525	20240809	120100	3456120	5360	5360	5360	5360	0
526	20240809	120000	3456120	5360	5360	5360	5360	0
527	20240809	115900	3456120	5360	5360	5360	5360	0
528	20240809	115800	3456120	5360	5360	5360	5360	0
529	20240809	115700	3456120	5360	5360	5360	5360	0
530	20240809	115600	3456120	5360	5360	5360	5360	0
531	20240809	115500	3456120	5360	5360	5360	5360	0
532	20240809	115400	3456120	5360	5360	5360	5360	0
533	20240809	115300	3456120	5360	5360	5360	5360	0
534	20240809	115200	3456120	5360	5360	5360	5360	1
535	20240809	115100	3450760	5170	5170	5170	5170	0
536	20240809	115000	3450760	5170	5170	5170	5170	0
537	20240809	114900	3450760	5170	5170	5170	5170	0
538	20240809	114800	3450760	5170	5170	5170	5170	0
539	20240809	114700	3450760	5170	5170	5170	5170	0
540	20240809	114600	3450760	5170	5250	5250	5170	100
541	20240809	114500	2932440	5380	5380	5380	5380	0
542	20240809	114400	2932440	5380	5380	5380	5380	0
543	20240809	114300	2932440	5380	5380	5380	5380	0
544	20240809	114200	2932440	5380	5380	5380	5380	0
545	20240809	114100	2932440	5380	5380	5380	5380	0
546	20240809	114000	2932440	5380	5380	5380	5380	0
547	20240809	113900	2932440	5380	5380	5380	5380	0
548	20240809	113800	2932440	5380	5380	5380	5380	0
549	20240809	113700	2932440	5380	5380	5380	5380	0
550	20240809	113600	2932440	5380	5380	5380	5380	0
551	20240809	113500	2932440	5380	5380	5380	5380	0
552	20240809	113400	2932440	5380	5380	5380	5380	0
553	20240809	113300	2932440	5380	5380	5380	5380	0
554	20240809	113200	2932440	5380	5380	5380	5380	0
555	20240809	113100	2932440	5380	5380	5380	5380	0
556	20240809	113000	2932440	5380	5380	5380	5380	0
557	20240809	112900	2932440	5380	5380	5380	5380	0
558	20240809	112800	2932440	5380	5380	5380	5380	0
559	20240809	112700	2932440	5380	5380	5380	5380	0
560	20240809	112600	2932440	5380	5380	5380	5380	0
561	20240809	112500	2932440	5380	5380	5380	5380	0
562	20240809	112400	2932440	5380	5380	5380	5380	0
563	20240809	112300	2932440	5380	5380	5380	5380	0
564	20240809	112200	2932440	5380	5380	5380	5380	0
565	20240809	112100	2932440	5380	5380	5380	5380	0
566	20240809	112000	2932440	5380	5380	5380	5380	0
567	20240809	111900	2932440	5380	5380	5380	5380	0
568	20240809	111800	2932440	5380	5380	5380	5380	0
569	20240809	111700	2932440	5380	5380	5380	5380	0
570	20240809	111600	2932440	5380	5380	5380	5380	0
571	20240809	111500	2932440	5380	5380	5380	5380	0
572	20240809	111400	2932440	5380	5380	5380	5380	0
573	20240809	111300	2932440	5380	5380	5380	5380	0
574	20240809	111200	2932440	5380	5380	5380	5380	0
575	20240809	111100	2932440	5380	5380	5380	5380	0
576	20240809	111000	2932440	5380	5380	5380	5380	0
577	20240809	110900	2932440	5380	5380	5380	5380	0
578	20240809	110800	2932440	5380	5380	5380	5380	0
579	20240809	110700	2932440	5380	5380	5380	5380	0
580	20240809	110600	2932440	5380	5380	5380	5380	0
581	20240809	110500	2932440	5380	5380	5380	5380	0
582	20240809	110400	2932440	5380	5380	5380	5380	0
583	20240809	110300	2932440	5380	5380	5380	5380	0
584	20240809	110200	2932440	5380	5380	5380	5380	0
585	20240809	110100	2932440	5380	5380	5380	5380	0
586	20240809	110000	2932440	5380	5380	5380	5380	0
587	20240809	105900	2932440	5380	5380	5380	5380	0
588	20240809	105800	2932440	5380	5380	5380	5380	0
589	20240809	105700	2932440	5380	5380	5380	5380	0
590	20240809	105600	2932440	5380	5380	5380	5380	0
591	20240809	105500	2932440	5380	5380	5380	5380	0
592	20240809	105400	2932440	5380	5380	5380	5380	0
593	20240809	105300	2932440	5380	5380	5380	5380	0
594	20240809	105200	2932440	5380	5380	5380	5380	0
595	20240809	105100	2932440	5380	5380	5380	5380	0
596	20240809	105000	2932440	5380	5380	5380	5380	0
597	20240809	104900	2932440	5380	5380	5380	5380	0
598	20240809	104800	2932440	5380	5380	5380	5380	0
599	20240809	104700	2932440	5380	5380	5380	5380	0
600	20240809	104600	2932440	5380	5380	5380	5380	0
601	20240809	104500	2932440	5380	5380	5380	5380	0
602	20240809	104400	2932440	5380	5380	5380	5380	0
603	20240809	104300	2932440	5380	5380	5380	5380	0
604	20240809	104200	2932440	5380	5380	5380	5380	0
605	20240809	104100	2932440	5380	5380	5380	5380	0
606	20240809	104000	2932440	5380	5380	5380	5380	0
607	20240809	103900	2932440	5380	5380	5380	5380	0
608	20240809	103800	2932440	5380	5380	5380	5380	0
609	20240809	103700	2932440	5380	5380	5380	5380	0
610	20240809	103600	2932440	5380	5380	5380	5380	0
611	20240809	103500	2932440	5380	5380	5380	5380	0
612	20240809	103400	2932440	5380	5380	5380	5380	0
613	20240809	103300	2932440	5380	5380	5380	5380	0
614	20240809	103200	2932440	5380	5380	5380	5380	0
615	20240809	103100	2932440	5380	5380	5380	5380	0
616	20240809	103000	2932440	5380	5380	5380	5380	0
617	20240809	102900	2932440	5380	5380	5380	5380	0
618	20240809	102800	2932440	5380	5380	5380	5380	0
619	20240809	102700	2932440	5380	5380	5380	5380	0
620	20240809	102600	2932440	5380	5380	5380	5380	0
621	20240809	102500	2932440	5380	5380	5380	5380	0
622	20240809	102400	2932440	5380	5380	5380	5380	0
623	20240809	102300	2932440	5380	5380	5380	5380	0
624	20240809	102200	2932440	5380	5380	5380	5380	0
625	20240809	102100	2932440	5380	5380	5380	5380	0
626	20240809	102000	2932440	5380	5380	5380	5380	0
627	20240809	101900	2932440	5380	5380	5380	5380	0
628	20240809	101800	2932440	5380	5380	5380	5380	0
629	20240809	101700	2932440	5380	5380	5380	5380	0
630	20240809	101600	2932440	5380	5380	5380	5380	0
631	20240809	101500	2932440	5380	5380	5380	5380	0
632	20240809	101400	2932440	5380	5380	5380	5380	0
633	20240809	101300	2932440	5380	5380	5380	5380	0
634	20240809	101200	2932440	5380	5380	5380	5380	0
635	20240809	101100	2932440	5380	5380	5380	5380	0
636	20240809	101000	2932440	5380	5380	5380	5380	0
637	20240809	100900	2932440	5380	5380	5380	5380	0
638	20240809	100800	2932440	5380	5380	5380	5380	0
639	20240809	100700	2932440	5380	5380	5380	5380	0
640	20240809	100600	2932440	5380	5380	5380	5380	0
641	20240809	100500	2932440	5380	5380	5380	5380	0
642	20240809	100400	2932440	5380	5380	5380	5380	0
643	20240809	100300	2932440	5380	5380	5380	5380	0
644	20240809	100200	2932440	5380	5380	5380	5380	0
645	20240809	100100	2932440	5380	5380	5380	5380	0
646	20240809	100000	2932440	5380	5380	5380	5380	0
647	20240809	095900	2932440	5380	5380	5380	5380	0
648	20240809	095800	2932440	5380	5380	5380	5380	0
649	20240809	095700	2932440	5380	5380	5380	5380	0
650	20240809	095600	2932440	5380	5380	5380	5380	0
651	20240809	095500	2932440	5380	5380	5380	5380	0
652	20240809	095400	2932440	5380	5380	5380	5380	0
653	20240809	095300	2932440	5380	5380	5380	5380	0
654	20240809	095200	2932440	5380	5380	5380	5380	0
655	20240809	095100	2932440	5380	5380	5380	5380	0
656	20240809	095000	2932440	5380	5380	5380	5380	0
657	20240809	094900	2932440	5380	5380	5380	5380	0
658	20240809	094800	2932440	5380	5380	5380	5380	0
659	20240809	094700	2932440	5380	5380	5380	5380	0
660	20240809	094600	2932440	5380	5380	5380	5380	0
661	20240809	094500	2932440	5380	5380	5380	5380	0
662	20240809	094400	2932440	5380	5380	5380	5380	0
663	20240809	094300	2932440	5380	5380	5380	5380	0
664	20240809	094200	2932440	5380	5380	5380	5380	0
665	20240809	094100	2932440	5380	5380	5380	5380	0
666	20240809	094000	2932440	5380	5380	5380	5380	0
667	20240809	093900	2932440	5380	5380	5380	5380	0
668	20240809	093800	2932440	5380	5380	5380	5380	0
669	20240809	093700	2932440	5380	5380	5380	5380	0
670	20240809	093600	2932440	5380	5380	5380	5380	0
671	20240809	093500	2932440	5380	5380	5380	5380	0
672	20240809	093400	2932440	5380	5280	5380	5280	532
673	20240809	093300	115590	5290	5290	5290	5290	0
674	20240809	093200	115590	5290	5290	5290	5290	0
675	20240809	093100	115590	5290	5290	5290	5290	0
676	20240809	093000	115590	5290	5290	5290	5290	0
677	20240809	092900	115590	5290	5290	5290	5290	0
678	20240809	092800	115590	5290	5290	5290	5290	0
679	20240809	092700	115590	5290	5290	5290	5290	0
680	20240809	092600	115590	5290	5290	5290	5290	0
681	20240809	092500	115590	5290	5290	5290	5290	0
682	20240809	092400	115590	5290	5290	5290	5290	0
683	20240809	092300	115590	5290	5290	5290	5290	11
684	20240809	092200	57400	5400	5400	5400	5400	0
685	20240809	092100	57400	5400	5400	5400	5400	0
686	20240809	092000	57400	5400	5400	5400	5400	0
687	20240809	091900	57400	5400	5400	5400	5400	0
688	20240809	091800	57400	5400	5400	5400	5400	0
689	20240809	091700	57400	5400	5400	5400	5400	0
690	20240809	091600	57400	5400	5400	5400	5400	0
691	20240809	091500	57400	5400	5400	5400	5400	0
692	20240809	091400	57400	5400	5400	5400	5400	0
693	20240809	091300	57400	5400	5400	5400	5400	0
694	20240809	091200	57400	5400	5400	5400	5400	0
695	20240809	091100	57400	5400	5400	5400	5400	0
696	20240809	091000	57400	5400	5400	5400	5400	0
697	20240809	090900	57400	5400	5400	5400	5400	0
698	20240809	090800	57400	5400	5400	5400	5400	0
699	20240809	090700	57400	5400	5400	5400	5400	0
700	20240809	090600	57400	5400	5400	5400	5400	0
701	20240809	090500	57400	5400	5400	5400	5400	0
702	20240809	090400	57400	5400	5400	5400	5400	0
703	20240809	090300	57400	5400	5400	5400	5400	0
704	20240809	090200	57400	5400	5400	5400	5400	0
705	20240809	090100	57400	5400	5400	5400	5400	0
706	20240809	090000	57400	5400	5200	5400	5200	11