KissMeData/109860/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	200900	21501830	8890	8890	8890	8890	37
3	20240813	200800	21501830	8890	8890	8890	8890	0
4	20240813	200700	21501830	8890	8890	8890	8890	0
5	20240813	200600	21501830	8890	8890	8890	8890	0
6	20240813	200500	21501830	8890	8890	8890	8890	0
7	20240813	200400	21501830	8890	8890	8890	8890	0
8	20240813	200300	21501830	8890	8890	8890	8890	0
9	20240813	200200	21501830	8890	8890	8890	8890	0
10	20240813	200100	21501830	8890	8890	8890	8890	0
11	20240813	200000	21501830	8890	8890	8890	8890	0
12	20240813	195900	21501830	8890	8890	8890	8890	0
13	20240813	195800	21501830	8890	8890	8890	8890	0
14	20240813	195700	21501830	8890	8890	8890	8890	0
15	20240813	195600	21501830	8890	8890	8890	8890	0
16	20240813	195500	21501830	8890	8890	8890	8890	0
17	20240813	195400	21501830	8890	8890	8890	8890	0
18	20240813	195300	21501830	8890	8890	8890	8890	0
19	20240813	195200	21501830	8890	8890	8890	8890	0
20	20240813	195100	21501830	8890	8890	8890	8890	0
21	20240813	195000	21501830	8890	8890	8890	8890	0
22	20240813	194900	21501830	8890	8890	8890	8890	0
23	20240813	194800	21501830	8890	8890	8890	8890	0
24	20240813	194700	21501830	8890	8890	8890	8890	0
25	20240813	194600	21501830	8890	8890	8890	8890	0
26	20240813	194500	21501830	8890	8890	8890	8890	0
27	20240813	194400	21501830	8890	8890	8890	8890	0
28	20240813	194300	21501830	8890	8890	8890	8890	0
29	20240813	194200	21501830	8890	8890	8890	8890	0
30	20240813	194100	21501830	8890	8890	8890	8890	0
31	20240813	194000	21501830	8890	8890	8890	8890	0
32	20240813	193900	21501830	8890	8890	8890	8890	37
33	20240813	193800	21501830	8890	8890	8890	8890	0
34	20240813	193700	21501830	8890	8890	8890	8890	0
35	20240813	193600	21501830	8890	8890	8890	8890	0
36	20240813	193500	21501830	8890	8890	8890	8890	0
37	20240813	193400	21501830	8890	8890	8890	8890	0
38	20240813	193300	21501830	8890	8890	8890	8890	0
39	20240813	193200	21501830	8890	8890	8890	8890	0
40	20240813	193100	21501830	8890	8890	8890	8890	0
41	20240813	193000	21501830	8890	8890	8890	8890	0
42	20240813	192900	21501830	8890	8890	8890	8890	0
43	20240813	192800	21501830	8890	8890	8890	8890	0
44	20240813	192700	21501830	8890	8890	8890	8890	0
45	20240813	192600	21501830	8890	8890	8890	8890	0
46	20240813	192500	21501830	8890	8890	8890	8890	0
47	20240813	192400	21501830	8890	8890	8890	8890	0
48	20240813	192300	21501830	8890	8890	8890	8890	0
49	20240813	192200	21501830	8890	8890	8890	8890	0
50	20240813	192100	21501830	8890	8890	8890	8890	0
51	20240813	192000	21501830	8890	8890	8890	8890	0
52	20240813	191900	21501830	8890	8890	8890	8890	0
53	20240813	191800	21501830	8890	8890	8890	8890	0
54	20240813	191700	21501830	8890	8890	8890	8890	0
55	20240813	191600	21501830	8890	8890	8890	8890	0
56	20240813	191500	21501830	8890	8890	8890	8890	0
57	20240813	191400	21501830	8890	8890	8890	8890	0
58	20240813	191300	21501830	8890	8890	8890	8890	0
59	20240813	191200	21501830	8890	8890	8890	8890	0
60	20240813	191100	21501830	8890	8890	8890	8890	0
61	20240813	191000	21501830	8890	8890	8890	8890	0
62	20240813	190900	21501830	8890	8890	8890	8890	37
63	20240813	190800	21501830	8890	8890	8890	8890	0
64	20240813	190700	21501830	8890	8890	8890	8890	0
65	20240813	190600	21501830	8890	8890	8890	8890	0
66	20240813	190500	21501830	8890	8890	8890	8890	0
67	20240813	190400	21501830	8890	8890	8890	8890	0
68	20240813	190300	21501830	8890	8890	8890	8890	0
69	20240813	190200	21501830	8890	8890	8890	8890	0
70	20240813	190100	21501830	8890	8890	8890	8890	0
71	20240813	190000	21501830	8890	8890	8890	8890	0
72	20240813	185900	21501830	8890	8890	8890	8890	0
73	20240813	185800	21501830	8890	8890	8890	8890	0
74	20240813	185700	21501830	8890	8890	8890	8890	0
75	20240813	185600	21501830	8890	8890	8890	8890	0
76	20240813	185500	21501830	8890	8890	8890	8890	0
77	20240813	185400	21501830	8890	8890	8890	8890	0
78	20240813	185300	21501830	8890	8890	8890	8890	0
79	20240813	185200	21501830	8890	8890	8890	8890	0
80	20240813	185100	21501830	8890	8890	8890	8890	0
81	20240813	185000	21501830	8890	8890	8890	8890	0
82	20240813	184900	21501830	8890	8890	8890	8890	0
83	20240813	184800	21501830	8890	8890	8890	8890	0
84	20240813	184700	21501830	8890	8890	8890	8890	0
85	20240813	184600	21501830	8890	8890	8890	8890	0
86	20240813	184500	21501830	8890	8890	8890	8890	0
87	20240813	184400	21501830	8890	8890	8890	8890	0
88	20240813	184300	21501830	8890	8890	8890	8890	0
89	20240813	184200	21501830	8890	8890	8890	8890	0
90	20240813	184100	21501830	8890	8890	8890	8890	0
91	20240813	184000	21501830	8890	8890	8890	8890	0
92	20240813	183900	21501830	8890	8890	8890	8890	37
93	20240813	183800	21501830	8890	8890	8890	8890	0
94	20240813	183700	21501830	8890	8890	8890	8890	0
95	20240813	183600	21501830	8890	8890	8890	8890	0
96	20240813	183500	21501830	8890	8890	8890	8890	0
97	20240813	183400	21501830	8890	8890	8890	8890	0
98	20240813	183300	21501830	8890	8890	8890	8890	0
99	20240813	183200	21501830	8890	8890	8890	8890	0
100	20240813	183100	21501830	8890	8890	8890	8890	0
101	20240813	183000	21501830	8890	8890	8890	8890	0
102	20240813	182900	21501830	8890	8890	8890	8890	0
103	20240813	182800	21501830	8890	8890	8890	8890	0
104	20240813	182700	21501830	8890	8890	8890	8890	0
105	20240813	182600	21501830	8890	8890	8890	8890	0
106	20240813	182500	21501830	8890	8890	8890	8890	0
107	20240813	182400	21501830	8890	8890	8890	8890	0
108	20240813	182300	21501830	8890	8890	8890	8890	0
109	20240813	182200	21501830	8890	8890	8890	8890	0
110	20240813	182100	21501830	8890	8890	8890	8890	0
111	20240813	182000	21501830	8890	8890	8890	8890	0
112	20240813	181900	21501830	8890	8890	8890	8890	0
113	20240813	181800	21501830	8890	8890	8890	8890	0
114	20240813	181700	21501830	8890	8890	8890	8890	0
115	20240813	181600	21501830	8890	8890	8890	8890	0
116	20240813	181500	21501830	8890	8890	8890	8890	0
117	20240813	181400	21501830	8890	8890	8890	8890	0
118	20240813	181300	21501830	8890	8890	8890	8890	0
119	20240813	181200	21501830	8890	8890	8890	8890	0
120	20240813	181100	21501830	8890	8890	8890	8890	0
121	20240813	181000	21501830	8890	8890	8890	8890	0
122	20240813	180900	21501830	8890	8890	8890	8890	37
123	20240813	180800	21501830	8890	8890	8890	8890	0
124	20240813	180700	21501830	8890	8890	8890	8890	0
125	20240813	180600	21501830	8890	8890	8890	8890	0
126	20240813	180500	21501830	8890	8890	8890	8890	0
127	20240813	180400	21501830	8890	8890	8890	8890	0
128	20240813	180300	21501830	8890	8890	8890	8890	0
129	20240813	180200	21501830	8890	8890	8890	8890	0
130	20240813	180100	21501830	8890	8890	8890	8890	0
131	20240813	180000	21501830	8890	8890	8890	8890	0
132	20240813	175900	21501830	8890	8890	8890	8890	0
133	20240813	175800	21501830	8890	8890	8890	8890	0
134	20240813	175700	21501830	8890	8890	8890	8890	0
135	20240813	175600	21501830	8890	8890	8890	8890	0
136	20240813	175500	21501830	8890	8890	8890	8890	0
137	20240813	175400	21501830	8890	8890	8890	8890	0
138	20240813	175300	21501830	8890	8890	8890	8890	0
139	20240813	175200	21501830	8890	8890	8890	8890	0
140	20240813	175100	21501830	8890	8890	8890	8890	0
141	20240813	175000	21501830	8890	8890	8890	8890	0
142	20240813	174900	21501830	8890	8890	8890	8890	0
143	20240813	174800	21501830	8890	8890	8890	8890	0
144	20240813	174700	21501830	8890	8890	8890	8890	0
145	20240813	174600	21501830	8890	8890	8890	8890	0
146	20240813	174500	21501830	8890	8890	8890	8890	0
147	20240813	174400	21501830	8890	8890	8890	8890	0
148	20240813	174300	21501830	8890	8890	8890	8890	0
149	20240813	174200	21501830	8890	8890	8890	8890	0
150	20240813	174100	21501830	8890	8890	8890	8890	0
151	20240813	174000	21501830	8890	8890	8890	8890	0
152	20240813	173900	21501830	8890	8890	8890	8890	37
153	20240813	173800	21501830	8890	8890	8890	8890	0
154	20240813	173700	21501830	8890	8890	8890	8890	0
155	20240813	173600	21501830	8890	8890	8890	8890	0
156	20240813	173500	21501830	8890	8890	8890	8890	0
157	20240813	173400	21501830	8890	8890	8890	8890	0
158	20240813	173300	21501830	8890	8890	8890	8890	0
159	20240813	173200	21501830	8890	8890	8890	8890	0
160	20240813	173100	21501830	8890	8890	8890	8890	0
161	20240813	173000	21501830	8890	8890	8890	8890	0
162	20240813	172900	21501830	8890	8890	8890	8890	0
163	20240813	172800	21501830	8890	8890	8890	8890	0
164	20240813	172700	21501830	8890	8890	8890	8890	0
165	20240813	172600	21501830	8890	8890	8890	8890	0
166	20240813	172500	21501830	8890	8890	8890	8890	0
167	20240813	172400	21501830	8890	8890	8890	8890	0
168	20240813	172300	21501830	8890	8890	8890	8890	0
169	20240813	172200	21501830	8890	8890	8890	8890	0
170	20240813	172100	21501830	8890	8890	8890	8890	0
171	20240813	172000	21501830	8890	8890	8890	8890	0
172	20240813	171900	21501830	8890	8890	8890	8890	0
173	20240813	171800	21501830	8890	8890	8890	8890	0
174	20240813	171700	21501830	8890	8890	8890	8890	0
175	20240813	171600	21501830	8890	8890	8890	8890	0
176	20240813	171500	21501830	8890	8890	8890	8890	0
177	20240813	171400	21501830	8890	8890	8890	8890	0
178	20240813	171300	21501830	8890	8890	8890	8890	0
179	20240813	171200	21501830	8890	8890	8890	8890	0
180	20240813	171100	21501830	8890	8890	8890	8890	0
181	20240813	171000	21501830	8890	8890	8890	8890	0
182	20240813	170900	21501830	8890	8890	8890	8890	37
183	20240813	170800	21501830	8890	8890	8890	8890	0
184	20240813	170700	21501830	8890	8890	8890	8890	0
185	20240813	170600	21501830	8890	8890	8890	8890	0
186	20240813	170500	21501830	8890	8890	8890	8890	0
187	20240813	170400	21501830	8890	8890	8890	8890	0
188	20240813	170300	21501830	8890	8890	8890	8890	0
189	20240813	170200	21501830	8890	8890	8890	8890	0
190	20240813	170100	21501830	8890	8890	8890	8890	0
191	20240813	170000	21501830	8890	8890	8890	8890	0
192	20240813	165900	21501830	8890	8890	8890	8890	0
193	20240813	165800	21501830	8890	8890	8890	8890	0
194	20240813	165700	21501830	8890	8890	8890	8890	0
195	20240813	165600	21501830	8890	8890	8890	8890	0
196	20240813	165500	21501830	8890	8890	8890	8890	0
197	20240813	165400	21501830	8890	8890	8890	8890	0
198	20240813	165300	21501830	8890	8890	8890	8890	0
199	20240813	165200	21501830	8890	8890	8890	8890	0
200	20240813	165100	21501830	8890	8890	8890	8890	0
201	20240813	165000	21501830	8890	8890	8890	8890	0
202	20240813	164900	21501830	8890	8890	8890	8890	0
203	20240813	164800	21501830	8890	8890	8890	8890	0
204	20240813	164700	21501830	8890	8890	8890	8890	0
205	20240813	164600	21501830	8890	8890	8890	8890	0
206	20240813	164500	21501830	8890	8890	8890	8890	0
207	20240813	164400	21501830	8890	8890	8890	8890	0
208	20240813	164300	21501830	8890	8890	8890	8890	0
209	20240813	164200	21501830	8890	8890	8890	8890	0
210	20240813	164100	21501830	8890	8890	8890	8890	0
211	20240813	164000	21501830	8890	8890	8890	8890	0
212	20240813	163900	21501830	8890	8890	8890	8890	37
213	20240813	163800	21501830	8890	8890	8890	8890	0
214	20240813	163700	21501830	8890	8890	8890	8890	0
215	20240813	163600	21501830	8890	8890	8890	8890	0
216	20240813	163500	21501830	8890	8890	8890	8890	0
217	20240813	163400	21501830	8890	8890	8890	8890	0
218	20240813	163300	21501830	8890	8890	8890	8890	0
219	20240813	163200	21501830	8890	8890	8890	8890	0
220	20240813	163100	21501830	8890	8890	8890	8890	0
221	20240813	163000	21501830	8890	8890	8890	8890	0
222	20240813	162900	21501830	8890	8890	8890	8890	0
223	20240813	162800	21501830	8890	8890	8890	8890	0
224	20240813	162700	21501830	8890	8890	8890	8890	0
225	20240813	162600	21501830	8890	8890	8890	8890	0
226	20240813	162500	21501830	8890	8890	8890	8890	0
227	20240813	162400	21501830	8890	8890	8890	8890	0
228	20240813	162300	21501830	8890	8890	8890	8890	0
229	20240813	162200	21501830	8890	8890	8890	8890	0
230	20240813	162100	21501830	8890	8890	8890	8890	0
231	20240813	162000	21501830	8890	8890	8890	8890	0
232	20240813	161900	21501830	8890	8890	8890	8890	0
233	20240813	161800	21501830	8890	8890	8890	8890	0
234	20240813	161700	21501830	8890	8890	8890	8890	0
235	20240813	161600	21501830	8890	8890	8890	8890	0
236	20240813	161500	21501830	8890	8890	8890	8890	0
237	20240813	161400	21501830	8890	8890	8890	8890	0
238	20240813	161300	21501830	8890	8890	8890	8890	0
239	20240813	161200	21501830	8890	8890	8890	8890	0
240	20240813	161100	21501830	8890	8890	8890	8890	0
241	20240813	161000	21501830	8890	8890	8890	8890	0
242	20240813	160900	21501830	8890	8890	8890	8890	37
243	20240813	160800	21501830	8890	8890	8890	8890	0
244	20240813	160700	21501830	8890	8890	8890	8890	0
245	20240813	160600	21501830	8890	8890	8890	8890	0
246	20240813	160500	21501830	8890	8890	8890	8890	0
247	20240813	160400	21501830	8890	8890	8890	8890	0
248	20240813	160300	21501830	8890	8890	8890	8890	0
249	20240813	160200	21501830	8890	8890	8890	8890	0
250	20240813	160100	21501830	8890	8890	8890	8890	0
251	20240813	160000	21501830	8890	8890	8890	8890	0
252	20240813	155900	21501830	8890	8890	8890	8890	0
253	20240813	155800	21501830	8890	8890	8890	8890	0
254	20240813	155700	21501830	8890	8890	8890	8890	0
255	20240813	155600	21501830	8890	8890	8890	8890	0
256	20240813	155500	21501830	8890	8890	8890	8890	0
257	20240813	155400	21501830	8890	8890	8890	8890	0
258	20240813	155300	21501830	8890	8890	8890	8890	0
259	20240813	155200	21501830	8890	8890	8890	8890	0
260	20240813	155100	21501830	8890	8890	8890	8890	0
261	20240813	155000	21501830	8890	8890	8890	8890	0
262	20240813	154900	21501830	8890	8890	8890	8890	0
263	20240813	154800	21501830	8890	8890	8890	8890	0
264	20240813	154700	21501830	8890	8890	8890	8890	0
265	20240813	154600	21501830	8890	8890	8890	8890	0
266	20240813	154500	21501830	8890	8890	8890	8890	0
267	20240813	154400	21501830	8890	8890	8890	8890	0
268	20240813	154300	21501830	8890	8890	8890	8890	0
269	20240813	154200	21501830	8890	8890	8890	8890	0
270	20240813	154100	21501830	8890	8890	8890	8890	0
271	20240813	154000	21501830	8890	8890	8890	8890	0
272	20240813	153900	21501830	8890	8890	8890	8890	37
273	20240813	153800	21501830	8890	8890	8890	8890	0
274	20240813	153700	21501830	8890	8890	8890	8890	0
275	20240813	153600	21501830	8890	8890	8890	8890	0
276	20240813	153500	21501830	8890	8890	8890	8890	0
277	20240813	153400	21501830	8890	8890	8890	8890	0
278	20240813	153300	21501830	8890	8890	8890	8890	0
279	20240813	153200	21501830	8890	8890	8890	8890	0
280	20240813	153100	21501830	8890	8890	8890	8890	0
281	20240813	153000	21501830	8890	8890	8890	8890	37
282	20240813	152900	21172900	8890	8890	8890	8890	0
283	20240813	152800	21172900	8890	8890	8890	8890	0
284	20240813	152700	21172900	8890	8890	8890	8890	0
285	20240813	152600	21172900	8890	8890	8890	8890	0
286	20240813	152500	21172900	8890	8890	8890	8890	0
287	20240813	152400	21172900	8890	8890	8890	8890	0
288	20240813	152300	21172900	8890	8890	8890	8890	0
289	20240813	152200	21172900	8890	8890	8890	8890	0
290	20240813	152100	21172900	8890	8890	8890	8890	0
291	20240813	152000	21172900	8890	8890	8890	8890	0
292	20240813	151900	21172900	8890	8890	8890	8890	0
293	20240813	151800	21172900	8890	8890	8890	8890	0
294	20240813	151700	21172900	8890	8890	8890	8890	0
295	20240813	151600	21172900	8890	8890	8890	8890	0
296	20240813	151500	21172900	8890	8890	8890	8890	0
297	20240813	151400	21172900	8890	8890	8890	8890	0
298	20240813	151300	21172900	8890	8890	8890	8890	0
299	20240813	151200	21172900	8890	8890	8890	8890	0
300	20240813	151100	21172900	8890	8890	8890	8890	0
301	20240813	151000	21172900	8890	8890	8890	8890	0
302	20240813	150900	21172900	8890	8890	8890	8890	0
303	20240813	150800	21172900	8890	8890	8890	8890	0
304	20240813	150700	21172900	8890	8890	8890	8890	0
305	20240813	150600	21172900	8890	8890	8890	8890	0
306	20240813	150500	21172900	8890	8890	8890	8890	0
307	20240813	150400	21172900	8890	8890	8890	8890	0
308	20240813	150300	21172900	8890	8880	8890	8880	6
309	20240813	150200	21119570	8890	8890	8890	8890	0
310	20240813	150100	21119570	8890	8890	8890	8890	0
311	20240813	150000	21119570	8890	8890	8890	8890	1
312	20240813	145900	21110680	8890	8890	8890	8890	0
313	20240813	145800	21110680	8890	8890	8890	8890	0
314	20240813	145700	21110680	8890	8890	8890	8890	222
315	20240813	145600	19137100	8900	8900	8900	8900	0
316	20240813	145500	19137100	8900	8900	8900	8900	0
317	20240813	145400	19137100	8900	8900	8900	8900	0
318	20240813	145300	19137100	8900	8900	8900	8900	0
319	20240813	145200	19137100	8900	8900	8900	8900	0
320	20240813	145100	19137100	8900	8900	8900	8900	0
321	20240813	145000	19137100	8900	8900	8900	8900	0
322	20240813	144900	19137100	8900	8900	8900	8900	0
323	20240813	144800	19137100	8900	8900	8900	8900	0
324	20240813	144700	19137100	8900	8900	8900	8900	0
325	20240813	144600	19137100	8900	8900	8900	8900	0
326	20240813	144500	19137100	8900	8900	8900	8900	0
327	20240813	144400	19137100	8900	8900	8900	8900	0
328	20240813	144300	19137100	8900	8900	8900	8900	0
329	20240813	144200	19137100	8900	8900	8900	8900	0
330	20240813	144100	19137100	8900	8900	8900	8900	0
331	20240813	144000	19137100	8900	8900	8900	8900	0
332	20240813	143900	19137100	8900	8900	8900	8900	0
333	20240813	143800	19137100	8900	8900	8900	8900	0
334	20240813	143700	19137100	8900	8900	8900	8900	0
335	20240813	143600	19137100	8900	8900	8900	8900	0
336	20240813	143500	19137100	8900	8900	8900	8900	0
337	20240813	143400	19137100	8900	8900	8900	8900	0
338	20240813	143300	19137100	8900	8900	8900	8900	0
339	20240813	143200	19137100	8900	8900	8900	8900	8
340	20240813	143100	19065900	8890	8890	8890	8890	0
341	20240813	143000	19065900	8890	8890	8890	8890	2
342	20240813	142900	19048120	8870	8870	8870	8870	0
343	20240813	142800	19048120	8870	8870	8870	8870	0
344	20240813	142700	19048120	8870	8870	8870	8870	0
345	20240813	142600	19048120	8870	8870	8870	8870	0
346	20240813	142500	19048120	8870	8870	8870	8870	0
347	20240813	142400	19048120	8870	8870	8870	8870	0
348	20240813	142300	19048120	8870	8870	8870	8870	0
349	20240813	142200	19048120	8870	8870	8870	8870	0
350	20240813	142100	19048120	8870	8870	8870	8870	338
351	20240813	142000	16050060	8880	8880	8880	8880	0
352	20240813	141900	16050060	8880	8880	8880	8880	0
353	20240813	141800	16050060	8880	8880	8880	8880	9
354	20240813	141700	15970140	8870	8870	8870	8870	0
355	20240813	141600	15970140	8870	8870	8870	8870	0
356	20240813	141500	15970140	8870	8870	8870	8870	0
357	20240813	141400	15970140	8870	8870	8870	8870	0
358	20240813	141300	15970140	8870	8870	8870	8870	0
359	20240813	141200	15970140	8870	8870	8870	8870	0
360	20240813	141100	15970140	8870	8870	8870	8870	0
361	20240813	141000	15970140	8870	8870	8870	8870	0
362	20240813	140900	15970140	8870	8870	8870	8870	0
363	20240813	140800	15970140	8870	8870	8870	8870	0
364	20240813	140700	15970140	8870	8870	8870	8870	0
365	20240813	140600	15970140	8870	8870	8870	8870	0
366	20240813	140500	15970140	8870	8870	8870	8870	0
367	20240813	140400	15970140	8870	8870	8870	8870	0
368	20240813	140300	15970140	8870	8870	8870	8870	0
369	20240813	140200	15970140	8870	8870	8870	8870	0
370	20240813	140100	15970140	8870	8870	8870	8870	0
371	20240813	140000	15970140	8870	8870	8870	8870	0
372	20240813	135900	15970140	8870	8870	8870	8870	0
373	20240813	135800	15970140	8870	8870	8870	8870	0
374	20240813	135700	15970140	8870	8870	8870	8870	0
375	20240813	135600	15970140	8870	8870	8870	8870	0
376	20240813	135500	15970140	8870	8870	8870	8870	0
377	20240813	135400	15970140	8870	8870	8870	8870	10
378	20240813	135300	15881440	8900	8900	8900	8900	0
379	20240813	135200	15881440	8900	8900	8900	8900	0
380	20240813	135100	15881440	8900	8900	8900	8900	0
381	20240813	135000	15881440	8900	8900	8900	8900	0
382	20240813	134900	15881440	8900	8900	8900	8900	0
383	20240813	134800	15881440	8900	8900	8900	8900	106
384	20240813	134700	14938040	8890	8890	8890	8890	0
385	20240813	134600	14938040	8890	8890	8890	8890	11
386	20240813	134500	14840250	8870	8870	8870	8870	0
387	20240813	134400	14840250	8870	8870	8870	8870	0
388	20240813	134300	14840250	8870	8870	8870	8870	0
389	20240813	134200	14840250	8870	8870	8870	8870	0
390	20240813	134100	14840250	8870	8870	8870	8870	0
391	20240813	134000	14840250	8870	8870	8870	8870	0
392	20240813	133900	14840250	8870	8870	8870	8870	0
393	20240813	133800	14840250	8870	8870	8870	8870	0
394	20240813	133700	14840250	8870	8870	8870	8870	0
395	20240813	133600	14840250	8870	8870	8870	8870	0
396	20240813	133500	14840250	8870	8870	8870	8870	0
397	20240813	133400	14840250	8870	8870	8870	8870	0
398	20240813	133300	14840250	8870	8870	8870	8870	0
399	20240813	133200	14840250	8870	8870	8870	8870	0
400	20240813	133100	14840250	8870	8870	8870	8870	385
401	20240813	133000	11425300	8840	8840	8840	8840	0
402	20240813	132900	11425300	8840	8840	8840	8840	0
403	20240813	132800	11425300	8840	8840	8840	8840	0
404	20240813	132700	11425300	8840	8840	8840	8840	0
405	20240813	132600	11425300	8840	8840	8840	8840	0
406	20240813	132500	11425300	8840	8840	8840	8840	0
407	20240813	132400	11425300	8840	8840	8840	8840	0
408	20240813	132300	11425300	8840	8840	8840	8840	0
409	20240813	132200	11425300	8840	8840	8840	8840	0
410	20240813	132100	11425300	8840	8840	8840	8840	0
411	20240813	132000	11425300	8840	8840	8840	8840	0
412	20240813	131900	11425300	8840	8840	8840	8840	0
413	20240813	131800	11425300	8840	8840	8840	8840	0
414	20240813	131700	11425300	8840	8840	8840	8840	0
415	20240813	131600	11425300	8840	8840	8840	8840	0
416	20240813	131500	11425300	8840	8840	8840	8840	0
417	20240813	131400	11425300	8840	8840	8840	8840	0
418	20240813	131300	11425300	8840	8840	8840	8840	0
419	20240813	131200	11425300	8840	8840	8840	8840	0
420	20240813	131100	11425300	8840	8840	8840	8840	0
421	20240813	131000	11425300	8840	8840	8840	8840	0
422	20240813	130900	11425300	8840	8840	8840	8840	0
423	20240813	130800	11425300	8840	8840	8840	8840	0
424	20240813	130700	11425300	8840	8840	8840	8840	0
425	20240813	130600	11425300	8840	8840	8840	8840	0
426	20240813	130500	11425300	8840	8840	8840	8840	0
427	20240813	130400	11425300	8840	8840	8840	8840	0
428	20240813	130300	11425300	8840	8840	8840	8840	0
429	20240813	130200	11425300	8840	8840	8840	8840	0
430	20240813	130100	11425300	8840	8840	8840	8840	0
431	20240813	130000	11425300	8840	8840	8840	8840	22
432	20240813	125900	11230820	8840	8840	8840	8840	0
433	20240813	125800	11230820	8840	8840	8840	8840	0
434	20240813	125700	11230820	8840	8840	8840	8840	0
435	20240813	125600	11230820	8840	8840	8840	8840	0
436	20240813	125500	11230820	8840	8840	8840	8840	0
437	20240813	125400	11230820	8840	8840	8840	8840	0
438	20240813	125300	11230820	8840	8840	8840	8840	0
439	20240813	125200	11230820	8840	8840	8840	8840	0
440	20240813	125100	11230820	8840	8840	8840	8840	0
441	20240813	125000	11230820	8840	8840	8840	8840	0
442	20240813	124900	11230820	8840	8840	8840	8840	0
443	20240813	124800	11230820	8840	8840	8840	8840	0
444	20240813	124700	11230820	8840	8840	8840	8840	0
445	20240813	124600	11230820	8840	8840	8840	8840	0
446	20240813	124500	11230820	8840	8840	8840	8840	0
447	20240813	124400	11230820	8840	8840	8840	8840	0
448	20240813	124300	11230820	8840	8840	8840	8840	0
449	20240813	124200	11230820	8840	8840	8840	8840	0
450	20240813	124100	11230820	8840	8840	8840	8840	0
451	20240813	124000	11230820	8840	8840	8840	8840	0
452	20240813	123900	11230820	8840	8840	8840	8840	0
453	20240813	123800	11230820	8840	8840	8840	8840	0
454	20240813	123700	11230820	8840	8840	8840	8840	0
455	20240813	123600	11230820	8840	8840	8840	8840	0
456	20240813	123500	11230820	8840	8840	8840	8840	0
457	20240813	123400	11230820	8840	8840	8840	8840	0
458	20240813	123300	11230820	8840	8840	8840	8840	0
459	20240813	123200	11230820	8840	8840	8840	8840	0
460	20240813	123100	11230820	8840	8840	8840	8840	0
461	20240813	123000	11230820	8840	8840	8840	8840	0
462	20240813	122900	11230820	8840	8840	8840	8840	0
463	20240813	122800	11230820	8840	8840	8840	8840	0
464	20240813	122700	11230820	8840	8840	8840	8840	0
465	20240813	122600	11230820	8840	8840	8840	8840	0
466	20240813	122500	11230820	8840	8840	8840	8840	0
467	20240813	122400	11230820	8840	8840	8840	8840	0
468	20240813	122300	11230820	8840	8840	8840	8840	0
469	20240813	122200	11230820	8840	8840	8840	8840	0
470	20240813	122100	11230820	8840	8840	8840	8840	0
471	20240813	122000	11230820	8840	8840	8840	8840	0
472	20240813	121900	11230820	8840	8840	8840	8840	0
473	20240813	121800	11230820	8840	8840	8840	8840	0
474	20240813	121700	11230820	8840	8840	8840	8840	0
475	20240813	121600	11230820	8840	8840	8840	8840	0
476	20240813	121500	11230820	8840	8840	8840	8840	0
477	20240813	121400	11230820	8840	8840	8840	8840	0
478	20240813	121300	11230820	8840	8840	8840	8840	0
479	20240813	121200	11230820	8840	8840	8840	8840	0
480	20240813	121100	11230820	8840	8840	8840	8840	0
481	20240813	121000	11230820	8840	8840	8840	8840	0
482	20240813	120900	11230820	8840	8840	8840	8840	0
483	20240813	120800	11230820	8840	8840	8840	8840	0
484	20240813	120700	11230820	8840	8840	8840	8840	338
485	20240813	120600	8242900	8830	8830	8830	8830	0
486	20240813	120500	8242900	8830	8830	8830	8830	0
487	20240813	120400	8242900	8830	8830	8830	8830	0
488	20240813	120300	8242900	8830	8830	8830	8830	0
489	20240813	120200	8242900	8830	8830	8830	8830	0
490	20240813	120100	8242900	8830	8830	8830	8830	0
491	20240813	120000	8242900	8830	8830	8830	8830	0
492	20240813	115900	8242900	8830	8830	8830	8830	0
493	20240813	115800	8242900	8830	8830	8830	8830	0
494	20240813	115700	8242900	8830	8830	8830	8830	0
495	20240813	115600	8242900	8830	8830	8830	8830	0
496	20240813	115500	8242900	8830	8830	8830	8830	0
497	20240813	115400	8242900	8830	8830	8830	8830	0
498	20240813	115300	8242900	8830	8830	8830	8830	0
499	20240813	115200	8242900	8830	8830	8830	8830	0
500	20240813	115100	8242900	8830	8830	8830	8830	0
501	20240813	115000	8242900	8830	8830	8830	8830	0
502	20240813	114900	8242900	8830	8830	8830	8830	0
503	20240813	114800	8242900	8830	8830	8830	8830	0
504	20240813	114700	8242900	8830	8830	8830	8830	0
505	20240813	114600	8242900	8830	8830	8830	8830	0
506	20240813	114500	8242900	8830	8830	8830	8830	0
507	20240813	114400	8242900	8830	8830	8830	8830	0
508	20240813	114300	8242900	8830	8830	8830	8830	0
509	20240813	114200	8242900	8830	8830	8830	8830	0
510	20240813	114100	8242900	8830	8830	8830	8830	0
511	20240813	114000	8242900	8830	8830	8830	8830	0
512	20240813	113900	8242900	8830	8830	8830	8830	0
513	20240813	113800	8242900	8830	8830	8830	8830	0
514	20240813	113700	8242900	8830	8830	8830	8830	0
515	20240813	113600	8242900	8830	8830	8830	8830	0
516	20240813	113500	8242900	8830	8830	8830	8830	0
517	20240813	113400	8242900	8830	8830	8830	8830	0
518	20240813	113300	8242900	8830	8830	8830	8830	0
519	20240813	113200	8242900	8830	8830	8830	8830	0
520	20240813	113100	8242900	8830	8830	8830	8830	0
521	20240813	113000	8242900	8830	8830	8830	8830	0
522	20240813	112900	8242900	8830	8830	8830	8830	0
523	20240813	112800	8242900	8830	8830	8830	8830	0
524	20240813	112700	8242900	8830	8830	8830	8830	0
525	20240813	112600	8242900	8830	8830	8830	8830	0
526	20240813	112500	8242900	8830	8830	8830	8830	0
527	20240813	112400	8242900	8830	8830	8830	8830	0
528	20240813	112300	8242900	8830	8830	8830	8830	0
529	20240813	112200	8242900	8830	8830	8830	8830	0
530	20240813	112100	8242900	8830	8830	8830	8830	338
531	20240813	112000	5258360	8840	8840	8840	8840	47
532	20240813	111900	4842880	8830	8830	8830	8830	0
533	20240813	111800	4842880	8830	8830	8830	8830	0
534	20240813	111700	4842880	8830	8830	8830	8830	0
535	20240813	111600	4842880	8830	8830	8830	8830	0
536	20240813	111500	4842880	8830	8830	8830	8830	0
537	20240813	111400	4842880	8830	8830	8830	8830	0
538	20240813	111300	4842880	8830	8830	8830	8830	0
539	20240813	111200	4842880	8830	8830	8830	8830	0
540	20240813	111100	4842880	8830	8830	8830	8830	0
541	20240813	111000	4842880	8830	8830	8830	8830	0
542	20240813	110900	4842880	8830	8830	8830	8830	0
543	20240813	110800	4842880	8830	8830	8830	8830	0
544	20240813	110700	4842880	8830	8830	8830	8830	0
545	20240813	110600	4842880	8830	8830	8830	8830	0
546	20240813	110500	4842880	8830	8830	8830	8830	0
547	20240813	110400	4842880	8830	8830	8830	8830	0
548	20240813	110300	4842880	8830	8830	8830	8830	0
549	20240813	110200	4842880	8830	8830	8830	8830	0
550	20240813	110100	4842880	8830	8830	8830	8830	0
551	20240813	110000	4842880	8830	8830	8830	8830	0
552	20240813	105900	4842880	8830	8830	8830	8830	0
553	20240813	105800	4842880	8830	8830	8830	8830	0
554	20240813	105700	4842880	8830	8830	8830	8830	0
555	20240813	105600	4842880	8830	8830	8830	8830	0
556	20240813	105500	4842880	8830	8830	8830	8830	0
557	20240813	105400	4842880	8830	8830	8830	8830	0
558	20240813	105300	4842880	8830	8830	8830	8830	0
559	20240813	105200	4842880	8830	8830	8830	8830	0
560	20240813	105100	4842880	8830	8830	8830	8830	0
561	20240813	105000	4842880	8830	8830	8830	8830	0
562	20240813	104900	4842880	8830	8830	8830	8830	0
563	20240813	104800	4842880	8830	8830	8830	8830	0
564	20240813	104700	4842880	8830	8830	8830	8830	0
565	20240813	104600	4842880	8830	8830	8830	8830	0
566	20240813	104500	4842880	8830	8830	8830	8830	0
567	20240813	104400	4842880	8830	8830	8830	8830	0
568	20240813	104300	4842880	8830	8830	8830	8830	0
569	20240813	104200	4842880	8830	8830	8830	8830	0
570	20240813	104100	4842880	8830	8830	8830	8830	0
571	20240813	104000	4842880	8830	8830	8830	8830	0
572	20240813	103900	4842880	8830	8830	8830	8830	0
573	20240813	103800	4842880	8830	8830	8830	8830	0
574	20240813	103700	4842880	8830	8830	8830	8830	0
575	20240813	103600	4842880	8830	8830	8830	8830	0
576	20240813	103500	4842880	8830	8830	8830	8830	0
577	20240813	103400	4842880	8830	8830	8830	8830	0
578	20240813	103300	4842880	8830	8830	8830	8830	0
579	20240813	103200	4842880	8830	8830	8830	8830	0
580	20240813	103100	4842880	8830	8830	8830	8830	0
581	20240813	103000	4842880	8830	8830	8830	8830	0
582	20240813	102900	4842880	8830	8830	8830	8830	0
583	20240813	102800	4842880	8830	8830	8830	8830	0
584	20240813	102700	4842880	8830	8830	8830	8830	0
585	20240813	102600	4842880	8830	8830	8830	8830	0
586	20240813	102500	4842880	8830	8830	8830	8830	0
587	20240813	102400	4842880	8830	8830	8830	8830	0
588	20240813	102300	4842880	8830	8830	8830	8830	0
589	20240813	102200	4842880	8830	8830	8830	8830	1
590	20240813	102100	4834050	8840	8840	8840	8840	0
591	20240813	102000	4834050	8840	8840	8840	8840	200
592	20240813	101900	3066050	8900	8900	8900	8900	0
593	20240813	101800	3066050	8900	8900	8900	8900	0
594	20240813	101700	3066050	8900	8900	8900	8900	0
595	20240813	101600	3066050	8900	8900	8900	8900	0
596	20240813	101500	3066050	8900	8900	8900	8900	0
597	20240813	101400	3066050	8900	8900	8900	8900	0
598	20240813	101300	3066050	8900	8900	8900	8900	0
599	20240813	101200	3066050	8900	8900	8900	8900	0
600	20240813	101100	3066050	8900	8900	8900	8900	0
601	20240813	101000	3066050	8900	8900	8900	8900	0
602	20240813	100900	3066050	8900	8900	8900	8900	0
603	20240813	100800	3066050	8900	8900	8900	8900	0
604	20240813	100700	3066050	8900	8900	8900	8900	0
605	20240813	100600	3066050	8900	8900	8900	8900	0
606	20240813	100500	3066050	8900	8900	8900	8900	0
607	20240813	100400	3066050	8900	8900	8900	8900	0
608	20240813	100300	3066050	8900	8900	8900	8900	0
609	20240813	100200	3066050	8900	8900	8900	8900	1
610	20240813	100100	3057150	8850	8850	8850	8850	0
611	20240813	100000	3057150	8850	8850	8850	8850	0
612	20240813	095900	3057150	8850	8850	8850	8850	1
613	20240813	095800	3048300	8860	8860	8860	8860	0
614	20240813	095700	3048300	8860	8860	8860	8860	0
615	20240813	095600	3048300	8860	8860	8860	8860	0
616	20240813	095500	3048300	8860	8860	8860	8860	0
617	20240813	095400	3048300	8860	8860	8860	8860	0
618	20240813	095300	3048300	8860	8860	8860	8860	0
619	20240813	095200	3048300	8860	8860	8860	8860	0
620	20240813	095100	3048300	8860	8860	8860	8860	0
621	20240813	095000	3048300	8860	8860	8860	8860	0
622	20240813	094900	3048300	8860	8860	8860	8860	1
623	20240813	094800	3039440	8870	8870	8870	8870	0
624	20240813	094700	3039440	8870	8870	8870	8870	0
625	20240813	094600	3039440	8870	8870	8870	8870	0
626	20240813	094500	3039440	8870	8870	8870	8870	0
627	20240813	094400	3039440	8870	8870	8870	8870	0
628	20240813	094300	3039440	8870	8870	8870	8870	0
629	20240813	094200	3039440	8870	8870	8870	8870	0
630	20240813	094100	3039440	8870	8870	8870	8870	0
631	20240813	094000	3039440	8870	8870	8870	8870	1
632	20240813	093900	3030570	8870	8870	8870	8870	0
633	20240813	093800	3030570	8870	8870	8870	8870	0
634	20240813	093700	3030570	8870	8870	8870	8870	1
635	20240813	093600	3021700	8880	8880	8880	8880	0
636	20240813	093500	3021700	8880	8880	8880	8880	0
637	20240813	093400	3021700	8880	8880	8880	8880	0
638	20240813	093300	3021700	8880	8880	8880	8880	0
639	20240813	093200	3021700	8880	8880	8880	8880	0
640	20240813	093100	3021700	8880	8880	8880	8880	0
641	20240813	093000	3021700	8880	8880	8880	8880	0
642	20240813	092900	3021700	8880	8880	8880	8880	0
643	20240813	092800	3021700	8880	8880	8880	8880	85
644	20240813	092700	2266900	8880	8880	8880	8880	0
645	20240813	092600	2266900	8880	8880	8880	8880	0
646	20240813	092500	2266900	8880	8880	8880	8880	0
647	20240813	092400	2266900	8880	8880	8880	8880	0
648	20240813	092300	2266900	8880	8880	8880	8880	0
649	20240813	092200	2266900	8880	8880	8880	8880	0
650	20240813	092100	2266900	8880	8880	8880	8880	0
651	20240813	092000	2266900	8880	8890	8890	8880	245
652	20240813	091900	89000	8900	8900	8900	8900	0
653	20240813	091800	89000	8900	8900	8900	8900	10
654	20240813	091700	0	8890	8890	8890	8890	0
655	20240813	091600	0	8890	8890	8890	8890	0
656	20240813	091500	0	8890	8890	8890	8890	0
657	20240813	091400	0	8890	8890	8890	8890	0
658	20240813	091300	0	8890	8890	8890	8890	0
659	20240813	091200	0	8890	8890	8890	8890	0
660	20240813	091100	0	8890	8890	8890	8890	0
661	20240813	091000	0	8890	8890	8890	8890	0
662	20240813	090900	0	8890	8890	8890	8890	0
663	20240813	090800	0	8890	8890	8890	8890	0
664	20240813	090700	0	8890	8890	8890	8890	0
665	20240813	090600	0	8890	8890	8890	8890	0
666	20240813	090500	0	8890	8890	8890	8890	0
667	20240813	090400	0	8890	8890	8890	8890	0
668	20240813	090300	0	8890	8890	8890	8890	0
669	20240813	090200	0	8890	8890	8890	8890	0
670	20240813	090100	0	8890	8890	8890	8890	0
671	20240813	090000	0	8890	8890	8890	8890	0