KissMeData/318010/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210800	29400040	5650	5650	5650	5650	903
3	20240809	210700	29400040	5650	5650	5650	5650	0
4	20240809	210600	29400040	5650	5650	5650	5650	0
5	20240809	210500	29400040	5650	5650	5650	5650	0
6	20240809	210400	29400040	5650	5650	5650	5650	0
7	20240809	210300	29400040	5650	5650	5650	5650	0
8	20240809	210200	29400040	5650	5650	5650	5650	0
9	20240809	210100	29400040	5650	5650	5650	5650	0
10	20240809	210000	29400040	5650	5650	5650	5650	0
11	20240809	205900	29400040	5650	5650	5650	5650	0
12	20240809	205800	29400040	5650	5650	5650	5650	0
13	20240809	205700	29400040	5650	5650	5650	5650	0
14	20240809	205600	29400040	5650	5650	5650	5650	0
15	20240809	205500	29400040	5650	5650	5650	5650	0
16	20240809	205400	29400040	5650	5650	5650	5650	0
17	20240809	205300	29400040	5650	5650	5650	5650	0
18	20240809	205200	29400040	5650	5650	5650	5650	0
19	20240809	205100	29400040	5650	5650	5650	5650	0
20	20240809	205000	29400040	5650	5650	5650	5650	0
21	20240809	204900	29400040	5650	5650	5650	5650	0
22	20240809	204800	29400040	5650	5650	5650	5650	0
23	20240809	204700	29400040	5650	5650	5650	5650	0
24	20240809	204600	29400040	5650	5650	5650	5650	0
25	20240809	204500	29400040	5650	5650	5650	5650	0
26	20240809	204400	29400040	5650	5650	5650	5650	0
27	20240809	204300	29400040	5650	5650	5650	5650	0
28	20240809	204200	29400040	5650	5650	5650	5650	0
29	20240809	204100	29400040	5650	5650	5650	5650	0
30	20240809	204000	29400040	5650	5650	5650	5650	0
31	20240809	203900	29400040	5650	5650	5650	5650	0
32	20240809	203800	29400040	5650	5650	5650	5650	903
33	20240809	203700	29400040	5650	5650	5650	5650	0
34	20240809	203600	29400040	5650	5650	5650	5650	0
35	20240809	203500	29400040	5650	5650	5650	5650	0
36	20240809	203400	29400040	5650	5650	5650	5650	0
37	20240809	203300	29400040	5650	5650	5650	5650	0
38	20240809	203200	29400040	5650	5650	5650	5650	0
39	20240809	203100	29400040	5650	5650	5650	5650	0
40	20240809	203000	29400040	5650	5650	5650	5650	0
41	20240809	202900	29400040	5650	5650	5650	5650	0
42	20240809	202800	29400040	5650	5650	5650	5650	0
43	20240809	202700	29400040	5650	5650	5650	5650	0
44	20240809	202600	29400040	5650	5650	5650	5650	0
45	20240809	202500	29400040	5650	5650	5650	5650	0
46	20240809	202400	29400040	5650	5650	5650	5650	0
47	20240809	202300	29400040	5650	5650	5650	5650	0
48	20240809	202200	29400040	5650	5650	5650	5650	0
49	20240809	202100	29400040	5650	5650	5650	5650	0
50	20240809	202000	29400040	5650	5650	5650	5650	0
51	20240809	201900	29400040	5650	5650	5650	5650	0
52	20240809	201800	29400040	5650	5650	5650	5650	0
53	20240809	201700	29400040	5650	5650	5650	5650	0
54	20240809	201600	29400040	5650	5650	5650	5650	0
55	20240809	201500	29400040	5650	5650	5650	5650	0
56	20240809	201400	29400040	5650	5650	5650	5650	0
57	20240809	201300	29400040	5650	5650	5650	5650	0
58	20240809	201200	29400040	5650	5650	5650	5650	0
59	20240809	201100	29400040	5650	5650	5650	5650	0
60	20240809	201000	29400040	5650	5650	5650	5650	0
61	20240809	200900	29400040	5650	5650	5650	5650	0
62	20240809	200800	29400040	5650	5650	5650	5650	903
63	20240809	200700	29400040	5650	5650	5650	5650	0
64	20240809	200600	29400040	5650	5650	5650	5650	0
65	20240809	200500	29400040	5650	5650	5650	5650	0
66	20240809	200400	29400040	5650	5650	5650	5650	0
67	20240809	200300	29400040	5650	5650	5650	5650	0
68	20240809	200200	29400040	5650	5650	5650	5650	0
69	20240809	200100	29400040	5650	5650	5650	5650	0
70	20240809	200000	29400040	5650	5650	5650	5650	0
71	20240809	195900	29400040	5650	5650	5650	5650	0
72	20240809	195800	29400040	5650	5650	5650	5650	0
73	20240809	195700	29400040	5650	5650	5650	5650	0
74	20240809	195600	29400040	5650	5650	5650	5650	0
75	20240809	195500	29400040	5650	5650	5650	5650	0
76	20240809	195400	29400040	5650	5650	5650	5650	0
77	20240809	195300	29400040	5650	5650	5650	5650	0
78	20240809	195200	29400040	5650	5650	5650	5650	0
79	20240809	195100	29400040	5650	5650	5650	5650	0
80	20240809	195000	29400040	5650	5650	5650	5650	0
81	20240809	194900	29400040	5650	5650	5650	5650	0
82	20240809	194800	29400040	5650	5650	5650	5650	0
83	20240809	194700	29400040	5650	5650	5650	5650	0
84	20240809	194600	29400040	5650	5650	5650	5650	0
85	20240809	194500	29400040	5650	5650	5650	5650	0
86	20240809	194400	29400040	5650	5650	5650	5650	0
87	20240809	194300	29400040	5650	5650	5650	5650	0
88	20240809	194200	29400040	5650	5650	5650	5650	0
89	20240809	194100	29400040	5650	5650	5650	5650	0
90	20240809	194000	29400040	5650	5650	5650	5650	0
91	20240809	193900	29400040	5650	5650	5650	5650	0
92	20240809	193800	29400040	5650	5650	5650	5650	903
93	20240809	193700	29400040	5650	5650	5650	5650	0
94	20240809	193600	29400040	5650	5650	5650	5650	0
95	20240809	193500	29400040	5650	5650	5650	5650	0
96	20240809	193400	29400040	5650	5650	5650	5650	0
97	20240809	193300	29400040	5650	5650	5650	5650	0
98	20240809	193200	29400040	5650	5650	5650	5650	0
99	20240809	193100	29400040	5650	5650	5650	5650	0
100	20240809	193000	29400040	5650	5650	5650	5650	0
101	20240809	192900	29400040	5650	5650	5650	5650	0
102	20240809	192800	29400040	5650	5650	5650	5650	0
103	20240809	192700	29400040	5650	5650	5650	5650	0
104	20240809	192600	29400040	5650	5650	5650	5650	0
105	20240809	192500	29400040	5650	5650	5650	5650	0
106	20240809	192400	29400040	5650	5650	5650	5650	0
107	20240809	192300	29400040	5650	5650	5650	5650	0
108	20240809	192200	29400040	5650	5650	5650	5650	0
109	20240809	192100	29400040	5650	5650	5650	5650	0
110	20240809	192000	29400040	5650	5650	5650	5650	0
111	20240809	191900	29400040	5650	5650	5650	5650	0
112	20240809	191800	29400040	5650	5650	5650	5650	0
113	20240809	191700	29400040	5650	5650	5650	5650	0
114	20240809	191600	29400040	5650	5650	5650	5650	0
115	20240809	191500	29400040	5650	5650	5650	5650	0
116	20240809	191400	29400040	5650	5650	5650	5650	0
117	20240809	191300	29400040	5650	5650	5650	5650	0
118	20240809	191200	29400040	5650	5650	5650	5650	0
119	20240809	191100	29400040	5650	5650	5650	5650	0
120	20240809	191000	29400040	5650	5650	5650	5650	0
121	20240809	190900	29400040	5650	5650	5650	5650	0
122	20240809	190800	29400040	5650	5650	5650	5650	903
123	20240809	190700	29400040	5650	5650	5650	5650	0
124	20240809	190600	29400040	5650	5650	5650	5650	0
125	20240809	190500	29400040	5650	5650	5650	5650	0
126	20240809	190400	29400040	5650	5650	5650	5650	0
127	20240809	190300	29400040	5650	5650	5650	5650	0
128	20240809	190200	29400040	5650	5650	5650	5650	0
129	20240809	190100	29400040	5650	5650	5650	5650	0
130	20240809	190000	29400040	5650	5650	5650	5650	0
131	20240809	185900	29400040	5650	5650	5650	5650	0
132	20240809	185800	29400040	5650	5650	5650	5650	0
133	20240809	185700	29400040	5650	5650	5650	5650	0
134	20240809	185600	29400040	5650	5650	5650	5650	0
135	20240809	185500	29400040	5650	5650	5650	5650	0
136	20240809	185400	29400040	5650	5650	5650	5650	0
137	20240809	185300	29400040	5650	5650	5650	5650	0
138	20240809	185200	29400040	5650	5650	5650	5650	0
139	20240809	185100	29400040	5650	5650	5650	5650	0
140	20240809	185000	29400040	5650	5650	5650	5650	0
141	20240809	184900	29400040	5650	5650	5650	5650	0
142	20240809	184800	29400040	5650	5650	5650	5650	0
143	20240809	184700	29400040	5650	5650	5650	5650	0
144	20240809	184600	29400040	5650	5650	5650	5650	0
145	20240809	184500	29400040	5650	5650	5650	5650	0
146	20240809	184400	29400040	5650	5650	5650	5650	0
147	20240809	184300	29400040	5650	5650	5650	5650	0
148	20240809	184200	29400040	5650	5650	5650	5650	0
149	20240809	184100	29400040	5650	5650	5650	5650	0
150	20240809	184000	29400040	5650	5650	5650	5650	0
151	20240809	183900	29400040	5650	5650	5650	5650	0
152	20240809	183800	29400040	5650	5650	5650	5650	903
153	20240809	183700	29400040	5650	5650	5650	5650	0
154	20240809	183600	29400040	5650	5650	5650	5650	0
155	20240809	183500	29400040	5650	5650	5650	5650	0
156	20240809	183400	29400040	5650	5650	5650	5650	0
157	20240809	183300	29400040	5650	5650	5650	5650	0
158	20240809	183200	29400040	5650	5650	5650	5650	0
159	20240809	183100	29400040	5650	5650	5650	5650	0
160	20240809	183000	29400040	5650	5650	5650	5650	0
161	20240809	182900	29400040	5650	5650	5650	5650	0
162	20240809	182800	29400040	5650	5650	5650	5650	0
163	20240809	182700	29400040	5650	5650	5650	5650	0
164	20240809	182600	29400040	5650	5650	5650	5650	0
165	20240809	182500	29400040	5650	5650	5650	5650	0
166	20240809	182400	29400040	5650	5650	5650	5650	0
167	20240809	182300	29400040	5650	5650	5650	5650	0
168	20240809	182200	29400040	5650	5650	5650	5650	0
169	20240809	182100	29400040	5650	5650	5650	5650	0
170	20240809	182000	29400040	5650	5650	5650	5650	0
171	20240809	181900	29400040	5650	5650	5650	5650	0
172	20240809	181800	29400040	5650	5650	5650	5650	0
173	20240809	181700	29400040	5650	5650	5650	5650	0
174	20240809	181600	29400040	5650	5650	5650	5650	0
175	20240809	181500	29400040	5650	5650	5650	5650	0
176	20240809	181400	29400040	5650	5650	5650	5650	0
177	20240809	181300	29400040	5650	5650	5650	5650	0
178	20240809	181200	29400040	5650	5650	5650	5650	0
179	20240809	181100	29400040	5650	5650	5650	5650	0
180	20240809	181000	29400040	5650	5650	5650	5650	0
181	20240809	180900	29400040	5650	5650	5650	5650	0
182	20240809	180800	29400040	5650	5650	5650	5650	903
183	20240809	180700	29400040	5650	5650	5650	5650	0
184	20240809	180600	29400040	5650	5650	5650	5650	0
185	20240809	180500	29400040	5650	5650	5650	5650	0
186	20240809	180400	29400040	5650	5650	5650	5650	0
187	20240809	180300	29400040	5650	5650	5650	5650	0
188	20240809	180200	29400040	5650	5650	5650	5650	0
189	20240809	180100	29400040	5650	5650	5650	5650	0
190	20240809	180000	29400040	5650	5650	5650	5650	0
191	20240809	175900	29400040	5650	5650	5650	5650	0
192	20240809	175800	29400040	5650	5650	5650	5650	0
193	20240809	175700	29400040	5650	5650	5650	5650	0
194	20240809	175600	29400040	5650	5650	5650	5650	0
195	20240809	175500	29400040	5650	5650	5650	5650	0
196	20240809	175400	29400040	5650	5650	5650	5650	0
197	20240809	175300	29400040	5650	5650	5650	5650	0
198	20240809	175200	29400040	5650	5650	5650	5650	0
199	20240809	175100	29400040	5650	5650	5650	5650	0
200	20240809	175000	29400040	5650	5650	5650	5650	0
201	20240809	174900	29400040	5650	5650	5650	5650	0
202	20240809	174800	29400040	5650	5650	5650	5650	0
203	20240809	174700	29400040	5650	5650	5650	5650	0
204	20240809	174600	29400040	5650	5650	5650	5650	0
205	20240809	174500	29400040	5650	5650	5650	5650	0
206	20240809	174400	29400040	5650	5650	5650	5650	0
207	20240809	174300	29400040	5650	5650	5650	5650	0
208	20240809	174200	29400040	5650	5650	5650	5650	0
209	20240809	174100	29400040	5650	5650	5650	5650	0
210	20240809	174000	29400040	5650	5650	5650	5650	0
211	20240809	173900	29400040	5650	5650	5650	5650	0
212	20240809	173800	29400040	5650	5650	5650	5650	903
213	20240809	173700	29400040	5650	5650	5650	5650	0
214	20240809	173600	29400040	5650	5650	5650	5650	0
215	20240809	173500	29400040	5650	5650	5650	5650	0
216	20240809	173400	29400040	5650	5650	5650	5650	0
217	20240809	173300	29400040	5650	5650	5650	5650	0
218	20240809	173200	29400040	5650	5650	5650	5650	0
219	20240809	173100	29400040	5650	5650	5650	5650	0
220	20240809	173000	29400040	5650	5650	5650	5650	0
221	20240809	172900	29400040	5650	5650	5650	5650	0
222	20240809	172800	29400040	5650	5650	5650	5650	0
223	20240809	172700	29400040	5650	5650	5650	5650	0
224	20240809	172600	29400040	5650	5650	5650	5650	0
225	20240809	172500	29400040	5650	5650	5650	5650	0
226	20240809	172400	29400040	5650	5650	5650	5650	0
227	20240809	172300	29400040	5650	5650	5650	5650	0
228	20240809	172200	29400040	5650	5650	5650	5650	0
229	20240809	172100	29400040	5650	5650	5650	5650	0
230	20240809	172000	29400040	5650	5650	5650	5650	0
231	20240809	171900	29400040	5650	5650	5650	5650	0
232	20240809	171800	29400040	5650	5650	5650	5650	0
233	20240809	171700	29400040	5650	5650	5650	5650	0
234	20240809	171600	29400040	5650	5650	5650	5650	0
235	20240809	171500	29400040	5650	5650	5650	5650	0
236	20240809	171400	29400040	5650	5650	5650	5650	0
237	20240809	171300	29400040	5650	5650	5650	5650	0
238	20240809	171200	29400040	5650	5650	5650	5650	0
239	20240809	171100	29400040	5650	5650	5650	5650	0
240	20240809	171000	29400040	5650	5650	5650	5650	0
241	20240809	170900	29400040	5650	5650	5650	5650	0
242	20240809	170800	29400040	5650	5650	5650	5650	903
243	20240809	170700	29400040	5650	5650	5650	5650	0
244	20240809	170600	29400040	5650	5650	5650	5650	0
245	20240809	170500	29400040	5650	5650	5650	5650	0
246	20240809	170400	29400040	5650	5650	5650	5650	0
247	20240809	170300	29400040	5650	5650	5650	5650	0
248	20240809	170200	29400040	5650	5650	5650	5650	0
249	20240809	170100	29400040	5650	5650	5650	5650	0
250	20240809	170000	29400040	5650	5650	5650	5650	0
251	20240809	165900	29400040	5650	5650	5650	5650	0
252	20240809	165800	29400040	5650	5650	5650	5650	0
253	20240809	165700	29400040	5650	5650	5650	5650	0
254	20240809	165600	29400040	5650	5650	5650	5650	0
255	20240809	165500	29400040	5650	5650	5650	5650	0
256	20240809	165400	29400040	5650	5650	5650	5650	0
257	20240809	165300	29400040	5650	5650	5650	5650	0
258	20240809	165200	29400040	5650	5650	5650	5650	0
259	20240809	165100	29400040	5650	5650	5650	5650	0
260	20240809	165000	29400040	5650	5650	5650	5650	0
261	20240809	164900	29400040	5650	5650	5650	5650	0
262	20240809	164800	29400040	5650	5650	5650	5650	0
263	20240809	164700	29400040	5650	5650	5650	5650	0
264	20240809	164600	29400040	5650	5650	5650	5650	0
265	20240809	164500	29400040	5650	5650	5650	5650	0
266	20240809	164400	29400040	5650	5650	5650	5650	0
267	20240809	164300	29400040	5650	5650	5650	5650	0
268	20240809	164200	29400040	5650	5650	5650	5650	0
269	20240809	164100	29400040	5650	5650	5650	5650	0
270	20240809	164000	29400040	5650	5650	5650	5650	0
271	20240809	163900	29400040	5650	5650	5650	5650	0
272	20240809	163800	29400040	5650	5650	5650	5650	903
273	20240809	163700	29400040	5650	5650	5650	5650	0
274	20240809	163600	29400040	5650	5650	5650	5650	0
275	20240809	163500	29400040	5650	5650	5650	5650	0
276	20240809	163400	29400040	5650	5650	5650	5650	0
277	20240809	163300	29400040	5650	5650	5650	5650	0
278	20240809	163200	29400040	5650	5650	5650	5650	0
279	20240809	163100	29400040	5650	5650	5650	5650	0
280	20240809	163000	29400040	5650	5650	5650	5650	0
281	20240809	162900	29400040	5650	5650	5650	5650	0
282	20240809	162800	29400040	5650	5650	5650	5650	0
283	20240809	162700	29400040	5650	5650	5650	5650	0
284	20240809	162600	29400040	5650	5650	5650	5650	0
285	20240809	162500	29400040	5650	5650	5650	5650	0
286	20240809	162400	29400040	5650	5650	5650	5650	0
287	20240809	162300	29400040	5650	5650	5650	5650	0
288	20240809	162200	29400040	5650	5650	5650	5650	0
289	20240809	162100	29400040	5650	5650	5650	5650	0
290	20240809	162000	29400040	5650	5650	5650	5650	0
291	20240809	161900	29400040	5650	5650	5650	5650	0
292	20240809	161800	29400040	5650	5650	5650	5650	0
293	20240809	161700	29400040	5650	5650	5650	5650	0
294	20240809	161600	29400040	5650	5650	5650	5650	0
295	20240809	161500	29400040	5650	5650	5650	5650	0
296	20240809	161400	29400040	5650	5650	5650	5650	0
297	20240809	161300	29400040	5650	5650	5650	5650	0
298	20240809	161200	29400040	5650	5650	5650	5650	0
299	20240809	161100	29400040	5650	5650	5650	5650	0
300	20240809	161000	29400040	5650	5650	5650	5650	0
301	20240809	160900	29400040	5650	5650	5650	5650	0
302	20240809	160800	29400040	5650	5650	5650	5650	903
303	20240809	160700	29400040	5650	5650	5650	5650	0
304	20240809	160600	29400040	5650	5650	5650	5650	0
305	20240809	160500	29400040	5650	5650	5650	5650	0
306	20240809	160400	29400040	5650	5650	5650	5650	0
307	20240809	160300	29400040	5650	5650	5650	5650	0
308	20240809	160200	29400040	5650	5650	5650	5650	0
309	20240809	160100	29400040	5650	5650	5650	5650	0
310	20240809	160000	29400040	5650	5650	5650	5650	0
311	20240809	155900	29400040	5650	5650	5650	5650	0
312	20240809	155800	29400040	5650	5650	5650	5650	0
313	20240809	155700	29400040	5650	5650	5650	5650	0
314	20240809	155600	29400040	5650	5650	5650	5650	0
315	20240809	155500	29400040	5650	5650	5650	5650	0
316	20240809	155400	29400040	5650	5650	5650	5650	0
317	20240809	155300	29400040	5650	5650	5650	5650	0
318	20240809	155200	29400040	5650	5650	5650	5650	0
319	20240809	155100	29400040	5650	5650	5650	5650	0
320	20240809	155000	29400040	5650	5650	5650	5650	0
321	20240809	154900	29400040	5650	5650	5650	5650	0
322	20240809	154800	29400040	5650	5650	5650	5650	0
323	20240809	154700	29400040	5650	5650	5650	5650	0
324	20240809	154600	29400040	5650	5650	5650	5650	0
325	20240809	154500	29400040	5650	5650	5650	5650	0
326	20240809	154400	29400040	5650	5650	5650	5650	0
327	20240809	154300	29400040	5650	5650	5650	5650	0
328	20240809	154200	29400040	5650	5650	5650	5650	0
329	20240809	154100	29400040	5650	5650	5650	5650	0
330	20240809	154000	29400040	5650	5650	5650	5650	0
331	20240809	153900	29400040	5650	5650	5650	5650	0
332	20240809	153800	29400040	5650	5650	5650	5650	903
333	20240809	153700	29400040	5650	5650	5650	5650	0
334	20240809	153600	29400040	5650	5650	5650	5650	0
335	20240809	153500	29400040	5650	5650	5650	5650	0
336	20240809	153400	29400040	5650	5650	5650	5650	0
337	20240809	153300	29400040	5650	5650	5650	5650	0
338	20240809	153200	29400040	5650	5650	5650	5650	0
339	20240809	153100	29400040	5650	5650	5650	5650	0
340	20240809	153000	29400040	5650	5650	5650	5650	903
341	20240809	152900	24298090	5790	5790	5790	5790	0
342	20240809	152800	24298090	5790	5790	5790	5790	0
343	20240809	152700	24298090	5790	5790	5790	5790	0
344	20240809	152600	24298090	5790	5790	5790	5790	0
345	20240809	152500	24298090	5790	5790	5790	5790	0
346	20240809	152400	24298090	5790	5790	5790	5790	0
347	20240809	152300	24298090	5790	5790	5790	5790	0
348	20240809	152200	24298090	5790	5790	5790	5790	0
349	20240809	152100	24298090	5790	5790	5790	5790	0
350	20240809	152000	24298090	5790	5790	5790	5790	0
351	20240809	151900	24298090	5790	5780	5790	5780	58
352	20240809	151800	23962820	5780	5770	5790	5700	74
353	20240809	151700	23537510	5770	5720	5770	5690	398
354	20240809	151600	21267610	5680	5780	5780	5680	255
355	20240809	151500	19804970	5800	5800	5800	5800	2
356	20240809	151400	19793370	5790	5780	5800	5780	36
357	20240809	151300	19585200	5800	5790	5800	5790	5
358	20240809	151200	19556230	5800	5800	5800	5790	9
359	20240809	151100	19504060	5790	5800	5800	5790	6
360	20240809	151000	19469300	5790	5790	5790	5790	3
361	20240809	150900	19451930	5800	5800	5800	5800	0
362	20240809	150800	19451930	5800	5800	5800	5800	0
363	20240809	150700	19451930	5800	5800	5800	5800	0
364	20240809	150600	19451930	5800	5800	5800	5800	0
365	20240809	150500	19451930	5800	5800	5800	5800	0
366	20240809	150400	19451930	5800	5800	5800	5800	0
367	20240809	150300	19451930	5800	5800	5800	5800	0
368	20240809	150200	19451930	5800	5800	5800	5800	0
369	20240809	150100	19451930	5800	5800	5800	5800	3
370	20240809	150000	19434530	5790	5790	5790	5790	22
371	20240809	145900	19307150	5800	5800	5800	5800	0
372	20240809	145800	19307150	5800	5800	5800	5800	10
373	20240809	145700	19249150	5800	5800	5800	5800	0
374	20240809	145600	19249150	5800	5800	5800	5800	0
375	20240809	145500	19249150	5800	5800	5800	5800	1
376	20240809	145400	19243350	5800	5820	5820	5800	29
377	20240809	145300	19075050	5830	5800	5830	5800	103
378	20240809	145200	18477560	5800	5830	5830	5800	160
379	20240809	145100	17549440	5840	5840	5840	5840	0
380	20240809	145000	17549440	5840	5840	5840	5840	0
381	20240809	144900	17549440	5840	5840	5840	5840	0
382	20240809	144800	17549440	5840	5840	5840	5840	0
383	20240809	144700	17549440	5840	5840	5840	5840	0
384	20240809	144600	17549440	5840	5840	5840	5840	0
385	20240809	144500	17549440	5840	5840	5840	5840	0
386	20240809	144400	17549440	5840	5840	5840	5840	0
387	20240809	144300	17549440	5840	5840	5840	5840	0
388	20240809	144200	17549440	5840	5840	5840	5840	0
389	20240809	144100	17549440	5840	5840	5840	5840	0
390	20240809	144000	17549440	5840	5840	5840	5840	11
391	20240809	143900	17485200	5850	5820	5850	5820	58
392	20240809	143800	17147550	5820	5850	5850	5820	153
393	20240809	143700	16256100	5860	5860	5860	5860	0
394	20240809	143600	16256100	5860	5860	5860	5860	0
395	20240809	143500	16256100	5860	5860	5860	5860	0
396	20240809	143400	16256100	5860	5860	5860	5860	0
397	20240809	143300	16256100	5860	5860	5860	5860	0
398	20240809	143200	16256100	5860	5860	5860	5860	0
399	20240809	143100	16256100	5860	5860	5860	5860	0
400	20240809	143000	16256100	5860	5860	5860	5860	0
401	20240809	142900	16256100	5860	5860	5860	5860	0
402	20240809	142800	16256100	5860	5860	5860	5860	0
403	20240809	142700	16256100	5860	5860	5860	5860	0
404	20240809	142600	16256100	5860	5860	5860	5860	0
405	20240809	142500	16256100	5860	5860	5860	5860	0
406	20240809	142400	16256100	5860	5860	5860	5860	0
407	20240809	142300	16256100	5860	5860	5860	5860	0
408	20240809	142200	16256100	5860	5860	5860	5860	0
409	20240809	142100	16256100	5860	5860	5860	5860	0
410	20240809	142000	16256100	5860	5860	5860	5860	0
411	20240809	141900	16256100	5860	5860	5860	5860	0
412	20240809	141800	16256100	5860	5860	5860	5860	0
413	20240809	141700	16256100	5860	5860	5860	5860	0
414	20240809	141600	16256100	5860	5860	5860	5860	0
415	20240809	141500	16256100	5860	5860	5860	5860	0
416	20240809	141400	16256100	5860	5860	5860	5860	0
417	20240809	141300	16256100	5860	5860	5860	5860	0
418	20240809	141200	16256100	5860	5860	5860	5860	0
419	20240809	141100	16256100	5860	5860	5860	5860	0
420	20240809	141000	16256100	5860	5860	5860	5860	0
421	20240809	140900	16256100	5860	5860	5860	5860	0
422	20240809	140800	16256100	5860	5860	5860	5860	14
423	20240809	140700	16174060	5850	5840	5860	5830	176
424	20240809	140600	15147500	5840	5840	5840	5840	0
425	20240809	140500	15147500	5840	5870	5870	5840	170
426	20240809	140400	14154130	5880	5880	5880	5880	0
427	20240809	140300	14154130	5880	5880	5880	5880	0
428	20240809	140200	14154130	5880	5880	5880	5880	0
429	20240809	140100	14154130	5880	5880	5880	5880	0
430	20240809	140000	14154130	5880	5880	5880	5880	0
431	20240809	135900	14154130	5880	5880	5880	5880	0
432	20240809	135800	14154130	5880	5880	5880	5880	0
433	20240809	135700	14154130	5880	5880	5880	5880	0
434	20240809	135600	14154130	5880	5880	5880	5880	0
435	20240809	135500	14154130	5880	5880	5880	5880	0
436	20240809	135400	14154130	5880	5880	5880	5880	0
437	20240809	135300	14154130	5880	5880	5880	5880	0
438	20240809	135200	14154130	5880	5880	5880	5880	0
439	20240809	135100	14154130	5880	5880	5880	5880	0
440	20240809	135000	14154130	5880	5880	5880	5880	0
441	20240809	134900	14154130	5880	5880	5880	5880	0
442	20240809	134800	14154130	5880	5880	5880	5880	0
443	20240809	134700	14154130	5880	5880	5880	5880	0
444	20240809	134600	14154130	5880	5880	5880	5880	0
445	20240809	134500	14154130	5880	5880	5880	5880	0
446	20240809	134400	14154130	5880	5880	5880	5880	0
447	20240809	134300	14154130	5880	5880	5880	5880	0
448	20240809	134200	14154130	5880	5880	5880	5880	0
449	20240809	134100	14154130	5880	5880	5880	5880	0
450	20240809	134000	14154130	5880	5880	5880	5880	0
451	20240809	133900	14154130	5880	5880	5880	5880	0
452	20240809	133800	14154130	5880	5880	5880	5880	0
453	20240809	133700	14154130	5880	5880	5880	5880	0
454	20240809	133600	14154130	5880	5880	5880	5880	0
455	20240809	133500	14154130	5880	5880	5880	5880	0
456	20240809	133400	14154130	5880	5880	5880	5880	0
457	20240809	133300	14154130	5880	5880	5880	5880	0
458	20240809	133200	14154130	5880	5880	5880	5880	0
459	20240809	133100	14154130	5880	5880	5880	5880	0
460	20240809	133000	14154130	5880	5880	5880	5880	0
461	20240809	132900	14154130	5880	5880	5880	5880	0
462	20240809	132800	14154130	5880	5880	5880	5880	3
463	20240809	132700	14136490	5870	5870	5870	5870	0
464	20240809	132600	14136490	5870	5870	5870	5870	100
465	20240809	132500	13549490	5880	5880	5880	5880	0
466	20240809	132400	13549490	5880	5880	5880	5880	0
467	20240809	132300	13549490	5880	5880	5880	5880	0
468	20240809	132200	13549490	5880	5880	5880	5880	0
469	20240809	132100	13549490	5880	5880	5880	5880	0
470	20240809	132000	13549490	5880	5880	5880	5880	0
471	20240809	131900	13549490	5880	5880	5880	5880	0
472	20240809	131800	13549490	5880	5880	5880	5880	0
473	20240809	131700	13549490	5880	5880	5880	5880	0
474	20240809	131600	13549490	5880	5880	5880	5880	0
475	20240809	131500	13549490	5880	5880	5880	5880	0
476	20240809	131400	13549490	5880	5880	5880	5880	0
477	20240809	131300	13549490	5880	5880	5880	5880	0
478	20240809	131200	13549490	5880	5880	5880	5880	0
479	20240809	131100	13549490	5880	5880	5880	5880	0
480	20240809	131000	13549490	5880	5880	5880	5880	0
481	20240809	130900	13549490	5880	5880	5880	5880	0
482	20240809	130800	13549490	5880	5880	5880	5880	0
483	20240809	130700	13549490	5880	5880	5880	5880	0
484	20240809	130600	13549490	5880	5880	5880	5880	0
485	20240809	130500	13549490	5880	5880	5880	5880	0
486	20240809	130400	13549490	5880	5880	5880	5880	0
487	20240809	130300	13549490	5880	5880	5880	5880	0
488	20240809	130200	13549490	5880	5880	5880	5880	0
489	20240809	130100	13549490	5880	5880	5880	5880	0
490	20240809	130000	13549490	5880	5880	5880	5880	0
491	20240809	125900	13549490	5880	5880	5880	5880	0
492	20240809	125800	13549490	5880	5880	5880	5880	0
493	20240809	125700	13549490	5880	5880	5880	5880	0
494	20240809	125600	13549490	5880	5880	5880	5880	0
495	20240809	125500	13549490	5880	5880	5880	5880	0
496	20240809	125400	13549490	5880	5880	5880	5880	0
497	20240809	125300	13549490	5880	5880	5880	5880	0
498	20240809	125200	13549490	5880	5880	5880	5880	0
499	20240809	125100	13549490	5880	5880	5880	5880	0
500	20240809	125000	13549490	5880	5880	5880	5880	0
501	20240809	124900	13549490	5880	5880	5880	5880	0
502	20240809	124800	13549490	5880	5880	5880	5880	0
503	20240809	124700	13549490	5880	5880	5880	5880	0
504	20240809	124600	13549490	5880	5880	5880	5880	0
505	20240809	124500	13549490	5880	5880	5880	5880	0
506	20240809	124400	13549490	5880	5880	5880	5880	0
507	20240809	124300	13549490	5880	5880	5880	5880	0
508	20240809	124200	13549490	5880	5880	5880	5880	0
509	20240809	124100	13549490	5880	5880	5880	5880	0
510	20240809	124000	13549490	5880	5880	5880	5880	0
511	20240809	123900	13549490	5880	5880	5880	5880	0
512	20240809	123800	13549490	5880	5880	5880	5880	0
513	20240809	123700	13549490	5880	5880	5880	5880	0
514	20240809	123600	13549490	5880	5880	5880	5880	0
515	20240809	123500	13549490	5880	5880	5880	5880	0
516	20240809	123400	13549490	5880	5880	5880	5880	0
517	20240809	123300	13549490	5880	5880	5880	5880	0
518	20240809	123200	13549490	5880	5880	5880	5880	0
519	20240809	123100	13549490	5880	5880	5880	5880	0
520	20240809	123000	13549490	5880	5880	5880	5880	0
521	20240809	122900	13549490	5880	5880	5880	5880	0
522	20240809	122800	13549490	5880	5880	5880	5880	0
523	20240809	122700	13549490	5880	5880	5880	5880	0
524	20240809	122600	13549490	5880	5880	5880	5880	0
525	20240809	122500	13549490	5880	5880	5880	5880	0
526	20240809	122400	13549490	5880	5880	5880	5880	0
527	20240809	122300	13549490	5880	5880	5880	5880	0
528	20240809	122200	13549490	5880	5880	5880	5880	0
529	20240809	122100	13549490	5880	5880	5880	5880	0
530	20240809	122000	13549490	5880	5880	5880	5880	0
531	20240809	121900	13549490	5880	5880	5880	5880	0
532	20240809	121800	13549490	5880	5880	5880	5880	0
533	20240809	121700	13549490	5880	5880	5880	5880	0
534	20240809	121600	13549490	5880	5880	5880	5880	0
535	20240809	121500	13549490	5880	5880	5880	5880	0
536	20240809	121400	13549490	5880	5880	5880	5880	0
537	20240809	121300	13549490	5880	5880	5880	5880	0
538	20240809	121200	13549490	5880	5880	5880	5880	0
539	20240809	121100	13549490	5880	5880	5880	5880	0
540	20240809	121000	13549490	5880	5880	5880	5880	0
541	20240809	120900	13549490	5880	5880	5880	5880	0
542	20240809	120800	13549490	5880	5880	5880	5880	0
543	20240809	120700	13549490	5880	5880	5880	5880	0
544	20240809	120600	13549490	5880	5880	5880	5880	0
545	20240809	120500	13549490	5880	5880	5880	5880	0
546	20240809	120400	13549490	5880	5880	5880	5880	0
547	20240809	120300	13549490	5880	5880	5880	5880	0
548	20240809	120200	13549490	5880	5880	5880	5880	0
549	20240809	120100	13549490	5880	5880	5880	5880	0
550	20240809	120000	13549490	5880	5880	5880	5880	0
551	20240809	115900	13549490	5880	5880	5880	5880	0
552	20240809	115800	13549490	5880	5880	5880	5880	0
553	20240809	115700	13549490	5880	5880	5880	5880	0
554	20240809	115600	13549490	5880	5880	5880	5870	152
555	20240809	115500	12657180	5870	5870	5870	5870	0
556	20240809	115400	12657180	5870	5870	5870	5870	0
557	20240809	115300	12657180	5870	5870	5870	5870	0
558	20240809	115200	12657180	5870	5870	5870	5870	0
559	20240809	115100	12657180	5870	5870	5870	5870	0
560	20240809	115000	12657180	5870	5870	5870	5870	0
561	20240809	114900	12657180	5870	5870	5870	5870	0
562	20240809	114800	12657180	5870	5870	5870	5870	0
563	20240809	114700	12657180	5870	5870	5870	5870	0
564	20240809	114600	12657180	5870	5870	5870	5870	0
565	20240809	114500	12657180	5870	5870	5870	5870	0
566	20240809	114400	12657180	5870	5870	5870	5870	0
567	20240809	114300	12657180	5870	5870	5870	5870	0
568	20240809	114200	12657180	5870	5870	5870	5870	0
569	20240809	114100	12657180	5870	5870	5870	5870	0
570	20240809	114000	12657180	5870	5870	5870	5870	0
571	20240809	113900	12657180	5870	5870	5870	5870	0
572	20240809	113800	12657180	5870	5870	5870	5870	0
573	20240809	113700	12657180	5870	5870	5870	5870	0
574	20240809	113600	12657180	5870	5870	5870	5870	0
575	20240809	113500	12657180	5870	5870	5870	5870	0
576	20240809	113400	12657180	5870	5870	5870	5870	0
577	20240809	113300	12657180	5870	5870	5870	5870	0
578	20240809	113200	12657180	5870	5870	5870	5870	0
579	20240809	113100	12657180	5870	5870	5870	5870	442
580	20240809	113000	10062640	5870	5870	5870	5870	0
581	20240809	112900	10062640	5870	5870	5870	5870	0
582	20240809	112800	10062640	5870	5870	5870	5870	0
583	20240809	112700	10062640	5870	5870	5870	5870	0
584	20240809	112600	10062640	5870	5870	5870	5870	0
585	20240809	112500	10062640	5870	5870	5870	5870	0
586	20240809	112400	10062640	5870	5870	5870	5870	0
587	20240809	112300	10062640	5870	5870	5870	5870	0
588	20240809	112200	10062640	5870	5870	5870	5870	0
589	20240809	112100	10062640	5870	5870	5870	5870	0
590	20240809	112000	10062640	5870	5870	5870	5870	0
591	20240809	111900	10062640	5870	5870	5870	5870	0
592	20240809	111800	10062640	5870	5870	5870	5870	0
593	20240809	111700	10062640	5870	5870	5870	5870	0
594	20240809	111600	10062640	5870	5870	5870	5870	0
595	20240809	111500	10062640	5870	5870	5870	5870	0
596	20240809	111400	10062640	5870	5870	5870	5870	0
597	20240809	111300	10062640	5870	5870	5870	5870	0
598	20240809	111200	10062640	5870	5870	5870	5870	0
599	20240809	111100	10062640	5870	5870	5870	5870	0
600	20240809	111000	10062640	5870	5870	5870	5870	0
601	20240809	110900	10062640	5870	5870	5870	5870	0
602	20240809	110800	10062640	5870	5870	5870	5870	0
603	20240809	110700	10062640	5870	5870	5870	5870	5
604	20240809	110600	10033290	5880	5880	5880	5880	0
605	20240809	110500	10033290	5880	5880	5880	5880	0
606	20240809	110400	10033290	5880	5880	5880	5880	0
607	20240809	110300	10033290	5880	5880	5880	5880	0
608	20240809	110200	10033290	5880	5880	5880	5880	0
609	20240809	110100	10033290	5880	5880	5880	5880	0
610	20240809	110000	10033290	5880	5880	5880	5880	0
611	20240809	105900	10033290	5880	5880	5880	5880	0
612	20240809	105800	10033290	5880	5880	5880	5880	0
613	20240809	105700	10033290	5880	5880	5880	5880	0
614	20240809	105600	10033290	5880	5880	5880	5880	0
615	20240809	105500	10033290	5880	5880	5880	5880	0
616	20240809	105400	10033290	5880	5880	5880	5880	0
617	20240809	105300	10033290	5880	5880	5880	5880	0
618	20240809	105200	10033290	5880	5880	5880	5880	0
619	20240809	105100	10033290	5880	5880	5880	5880	0
620	20240809	105000	10033290	5880	5880	5880	5880	0
621	20240809	104900	10033290	5880	5880	5880	5880	0
622	20240809	104800	10033290	5880	5880	5880	5880	0
623	20240809	104700	10033290	5880	5880	5880	5880	0
624	20240809	104600	10033290	5880	5880	5880	5880	0
625	20240809	104500	10033290	5880	5880	5880	5880	0
626	20240809	104400	10033290	5880	5880	5880	5880	0
627	20240809	104300	10033290	5880	5880	5880	5880	0
628	20240809	104200	10033290	5880	5880	5880	5880	0
629	20240809	104100	10033290	5880	5880	5880	5880	0
630	20240809	104000	10033290	5880	5880	5880	5880	0
631	20240809	103900	10033290	5880	5880	5880	5880	0
632	20240809	103800	10033290	5880	5880	5880	5880	0
633	20240809	103700	10033290	5880	5880	5880	5880	0
634	20240809	103600	10033290	5880	5880	5880	5880	0
635	20240809	103500	10033290	5880	5880	5880	5880	0
636	20240809	103400	10033290	5880	5880	5880	5880	0
637	20240809	103300	10033290	5880	5880	5880	5880	0
638	20240809	103200	10033290	5880	5880	5880	5880	0
639	20240809	103100	10033290	5880	5880	5880	5880	0
640	20240809	103000	10033290	5880	5880	5880	5880	0
641	20240809	102900	10033290	5880	5880	5880	5880	0
642	20240809	102800	10033290	5880	5880	5880	5880	0
643	20240809	102700	10033290	5880	5880	5880	5880	0
644	20240809	102600	10033290	5880	5880	5880	5880	0
645	20240809	102500	10033290	5880	5880	5880	5880	0
646	20240809	102400	10033290	5880	5880	5880	5880	0
647	20240809	102300	10033290	5880	5880	5880	5880	0
648	20240809	102200	10033290	5880	5880	5880	5880	0
649	20240809	102100	10033290	5880	5880	5880	5880	0
650	20240809	102000	10033290	5880	5880	5880	5880	0
651	20240809	101900	10033290	5880	5880	5880	5880	0
652	20240809	101800	10033290	5880	5880	5880	5880	0
653	20240809	101700	10033290	5880	5880	5880	5880	0
654	20240809	101600	10033290	5880	5880	5880	5880	0
655	20240809	101500	10033290	5880	5880	5880	5880	0
656	20240809	101400	10033290	5880	5880	5880	5880	0
657	20240809	101300	10033290	5880	5880	5880	5880	0
658	20240809	101200	10033290	5880	5880	5880	5880	0
659	20240809	101100	10033290	5880	5880	5880	5880	0
660	20240809	101000	10033290	5880	5880	5880	5880	0
661	20240809	100900	10033290	5880	5880	5880	5880	0
662	20240809	100800	10033290	5880	5880	5880	5880	0
663	20240809	100700	10033290	5880	5880	5880	5880	0
664	20240809	100600	10033290	5880	5880	5880	5880	0
665	20240809	100500	10033290	5880	5880	5880	5880	0
666	20240809	100400	10033290	5880	5880	5880	5880	0
667	20240809	100300	10033290	5880	5880	5880	5880	0
668	20240809	100200	10033290	5880	5880	5880	5880	0
669	20240809	100100	10033290	5880	5880	5880	5880	0
670	20240809	100000	10033290	5880	5880	5880	5880	50
671	20240809	095900	9739290	5880	5880	5880	5880	0
672	20240809	095800	9739290	5880	5880	5880	5880	0
673	20240809	095700	9739290	5880	5880	5880	5880	0
674	20240809	095600	9739290	5880	5880	5880	5880	0
675	20240809	095500	9739290	5880	5880	5880	5880	0
676	20240809	095400	9739290	5880	5880	5880	5880	0
677	20240809	095300	9739290	5880	5880	5880	5880	0
678	20240809	095200	9739290	5880	5880	5880	5880	0
679	20240809	095100	9739290	5880	5880	5880	5880	0
680	20240809	095000	9739290	5880	5880	5880	5880	0
681	20240809	094900	9739290	5880	5880	5880	5880	0
682	20240809	094800	9739290	5880	5880	5880	5880	0
683	20240809	094700	9739290	5880	5880	5880	5880	200
684	20240809	094600	8563290	5880	5880	5880	5880	0
685	20240809	094500	8563290	5880	5880	5880	5880	0
686	20240809	094400	8563290	5880	5880	5880	5880	0
687	20240809	094300	8563290	5880	5880	5880	5880	0
688	20240809	094200	8563290	5880	5880	5880	5880	0
689	20240809	094100	8563290	5880	5880	5880	5880	0
690	20240809	094000	8563290	5880	5880	5880	5880	0
691	20240809	093900	8563290	5880	5880	5880	5880	0
692	20240809	093800	8563290	5880	5880	5880	5880	5
693	20240809	093700	8533890	5880	5880	5880	5880	0
694	20240809	093600	8533890	5880	5890	5920	5880	315
695	20240809	093500	6678480	5890	5890	5890	5890	0
696	20240809	093400	6678480	5890	5890	5890	5890	0
697	20240809	093300	6678480	5890	5890	5890	5890	0
698	20240809	093200	6678480	5890	5890	5890	5890	0
699	20240809	093100	6678480	5890	5890	5890	5890	0
700	20240809	093000	6678480	5890	5890	5890	5890	0
701	20240809	092900	6678480	5890	5890	5890	5890	0
702	20240809	092800	6678480	5890	5890	5890	5890	0
703	20240809	092700	6678480	5890	5890	5890	5890	0
704	20240809	092600	6678480	5890	5890	5890	5890	0
705	20240809	092500	6678480	5890	5890	5890	5890	0
706	20240809	092400	6678480	5890	5890	5890	5890	0
707	20240809	092300	6678480	5890	5890	5890	5890	0
708	20240809	092200	6678480	5890	5890	5890	5890	2
709	20240809	092100	6666700	5900	5890	5930	5850	74
710	20240809	092000	6232650	5850	5920	5920	5830	231
711	20240809	091900	4879690	5930	5930	5930	5930	0
712	20240809	091800	4879690	5930	5930	5930	5930	2
713	20240809	091700	4867830	5920	5890	5920	5890	14
714	20240809	091600	4785220	5830	5920	5920	5830	49
715	20240809	091500	4497780	5930	5930	5930	5930	0
716	20240809	091400	4497780	5930	5930	5930	5930	0
717	20240809	091300	4497780	5930	5930	5930	5930	0
718	20240809	091200	4497780	5930	5930	5930	5930	35
719	20240809	091100	4290230	5800	5950	5950	5800	431
720	20240809	091000	1771520	5940	5940	5940	5940	1
721	20240809	090900	1765580	5950	5950	5950	5950	0
722	20240809	090800	1765580	5950	5950	5950	5950	5
723	20240809	090700	1735830	5950	5950	5950	5950	2
724	20240809	090600	1723930	5880	5880	5880	5880	0
725	20240809	090500	1723930	5880	5950	5950	5880	200
726	20240809	090400	547370	5970	5970	5970	5970	0
727	20240809	090300	547370	5970	5970	5970	5970	0
728	20240809	090200	547370	5970	5960	5970	5960	7
729	20240809	090100	505620	5950	5910	5950	5910	37
730	20240809	090000	285910	5910	5830	5910	5830	49