KissMeData/054800/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	193400	27984130	9800	9770	9800	9770	155
3	20240821	193300	27984130	9800	9800	9800	9800	0
4	20240821	193200	27984130	9800	9800	9800	9800	0
5	20240821	193100	27984130	9800	9800	9800	9800	0
6	20240821	193000	27984130	9800	9800	9800	9800	0
7	20240821	192900	27984130	9800	9800	9800	9800	0
8	20240821	192800	27984130	9800	9800	9800	9800	0
9	20240821	192700	27984130	9800	9800	9800	9800	0
10	20240821	192600	27984130	9800	9800	9800	9800	0
11	20240821	192500	27984130	9800	9800	9800	9800	0
12	20240821	192400	27984130	9800	9800	9800	9800	0
13	20240821	192300	27984130	9800	9800	9800	9800	0
14	20240821	192200	27984130	9800	9800	9800	9800	0
15	20240821	192100	27984130	9800	9800	9800	9800	0
16	20240821	192000	27984130	9800	9800	9800	9800	0
17	20240821	191900	27984130	9800	9800	9800	9800	0
18	20240821	191800	27984130	9800	9800	9800	9800	0
19	20240821	191700	27984130	9800	9800	9800	9800	0
20	20240821	191600	27984130	9800	9800	9800	9800	0
21	20240821	191500	27984130	9800	9800	9800	9800	0
22	20240821	191400	27984130	9800	9800	9800	9800	0
23	20240821	191300	27984130	9800	9800	9800	9800	0
24	20240821	191200	27984130	9800	9800	9800	9800	0
25	20240821	191100	27984130	9800	9800	9800	9800	0
26	20240821	191000	27984130	9800	9800	9800	9800	0
27	20240821	190900	27984130	9800	9800	9800	9800	0
28	20240821	190800	27984130	9800	9800	9800	9800	0
29	20240821	190700	27984130	9800	9800	9800	9800	0
30	20240821	190600	27984130	9800	9800	9800	9800	0
31	20240821	190500	27984130	9800	9800	9800	9800	0
32	20240821	190400	27984130	9800	9770	9800	9770	155
33	20240821	190300	27984130	9800	9800	9800	9800	0
34	20240821	190200	27984130	9800	9800	9800	9800	0
35	20240821	190100	27984130	9800	9800	9800	9800	0
36	20240821	190000	27984130	9800	9800	9800	9800	0
37	20240821	185900	27984130	9800	9800	9800	9800	0
38	20240821	185800	27984130	9800	9800	9800	9800	0
39	20240821	185700	27984130	9800	9800	9800	9800	0
40	20240821	185600	27984130	9800	9800	9800	9800	0
41	20240821	185500	27984130	9800	9800	9800	9800	0
42	20240821	185400	27984130	9800	9800	9800	9800	0
43	20240821	185300	27984130	9800	9800	9800	9800	0
44	20240821	185200	27984130	9800	9800	9800	9800	0
45	20240821	185100	27984130	9800	9800	9800	9800	0
46	20240821	185000	27984130	9800	9800	9800	9800	0
47	20240821	184900	27984130	9800	9800	9800	9800	0
48	20240821	184800	27984130	9800	9800	9800	9800	0
49	20240821	184700	27984130	9800	9800	9800	9800	0
50	20240821	184600	27984130	9800	9800	9800	9800	0
51	20240821	184500	27984130	9800	9800	9800	9800	0
52	20240821	184400	27984130	9800	9800	9800	9800	0
53	20240821	184300	27984130	9800	9800	9800	9800	0
54	20240821	184200	27984130	9800	9800	9800	9800	0
55	20240821	184100	27984130	9800	9800	9800	9800	0
56	20240821	184000	27984130	9800	9800	9800	9800	0
57	20240821	183900	27984130	9800	9800	9800	9800	0
58	20240821	183800	27984130	9800	9800	9800	9800	0
59	20240821	183700	27984130	9800	9800	9800	9800	0
60	20240821	183600	27984130	9800	9800	9800	9800	0
61	20240821	183500	27984130	9800	9800	9800	9800	0
62	20240821	183400	27984130	9800	9770	9800	9770	155
63	20240821	183300	27984130	9800	9800	9800	9800	0
64	20240821	183200	27984130	9800	9800	9800	9800	0
65	20240821	183100	27984130	9800	9800	9800	9800	0
66	20240821	183000	27984130	9800	9800	9800	9800	0
67	20240821	182900	27984130	9800	9800	9800	9800	0
68	20240821	182800	27984130	9800	9800	9800	9800	0
69	20240821	182700	27984130	9800	9800	9800	9800	0
70	20240821	182600	27984130	9800	9800	9800	9800	0
71	20240821	182500	27984130	9800	9800	9800	9800	0
72	20240821	182400	27984130	9800	9800	9800	9800	0
73	20240821	182300	27984130	9800	9800	9800	9800	0
74	20240821	182200	27984130	9800	9800	9800	9800	0
75	20240821	182100	27984130	9800	9800	9800	9800	0
76	20240821	182000	27984130	9800	9800	9800	9800	0
77	20240821	181900	27984130	9800	9800	9800	9800	0
78	20240821	181800	27984130	9800	9800	9800	9800	0
79	20240821	181700	27984130	9800	9800	9800	9800	0
80	20240821	181600	27984130	9800	9800	9800	9800	0
81	20240821	181500	27984130	9800	9800	9800	9800	0
82	20240821	181400	27984130	9800	9800	9800	9800	0
83	20240821	181300	27984130	9800	9800	9800	9800	0
84	20240821	181200	27984130	9800	9800	9800	9800	0
85	20240821	181100	27984130	9800	9800	9800	9800	0
86	20240821	181000	27984130	9800	9800	9800	9800	0
87	20240821	180900	27984130	9800	9800	9800	9800	0
88	20240821	180800	27984130	9800	9800	9800	9800	0
89	20240821	180700	27984130	9800	9800	9800	9800	0
90	20240821	180600	27984130	9800	9800	9800	9800	0
91	20240821	180500	27984130	9800	9800	9800	9800	0
92	20240821	180400	27984130	9800	9770	9800	9770	155
93	20240821	180300	27984130	9800	9800	9800	9800	0
94	20240821	180200	27984130	9800	9800	9800	9800	0
95	20240821	180100	27984130	9800	9800	9800	9800	0
96	20240821	180000	27984130	9800	9800	9800	9800	0
97	20240821	175900	27984130	9800	9800	9800	9800	0
98	20240821	175800	27984130	9800	9800	9800	9800	0
99	20240821	175700	27984130	9800	9800	9800	9800	0
100	20240821	175600	27984130	9800	9800	9800	9800	0
101	20240821	175500	27984130	9800	9800	9800	9800	0
102	20240821	175400	27984130	9800	9800	9800	9800	0
103	20240821	175300	27984130	9800	9800	9800	9800	0
104	20240821	175200	27984130	9800	9800	9800	9800	0
105	20240821	175100	27984130	9800	9800	9800	9800	0
106	20240821	175000	27984130	9800	9800	9800	9800	0
107	20240821	174900	27984130	9800	9800	9800	9800	0
108	20240821	174800	27984130	9800	9800	9800	9800	0
109	20240821	174700	27984130	9800	9800	9800	9800	0
110	20240821	174600	27984130	9800	9800	9800	9800	0
111	20240821	174500	27984130	9800	9800	9800	9800	0
112	20240821	174400	27984130	9800	9800	9800	9800	0
113	20240821	174300	27984130	9800	9800	9800	9800	0
114	20240821	174200	27984130	9800	9800	9800	9800	0
115	20240821	174100	27984130	9800	9800	9800	9800	0
116	20240821	174000	27984130	9800	9800	9800	9800	0
117	20240821	173900	27984130	9800	9800	9800	9800	0
118	20240821	173800	27984130	9800	9800	9800	9800	0
119	20240821	173700	27984130	9800	9800	9800	9800	0
120	20240821	173600	27984130	9800	9800	9800	9800	0
121	20240821	173500	27984130	9800	9800	9800	9800	0
122	20240821	173400	27984130	9800	9770	9800	9770	155
123	20240821	173300	27984130	9800	9800	9800	9800	0
124	20240821	173200	27984130	9800	9800	9800	9800	0
125	20240821	173100	27984130	9800	9800	9800	9800	0
126	20240821	173000	27984130	9800	9800	9800	9800	0
127	20240821	172900	27984130	9800	9800	9800	9800	0
128	20240821	172800	27984130	9800	9800	9800	9800	0
129	20240821	172700	27984130	9800	9800	9800	9800	0
130	20240821	172600	27984130	9800	9800	9800	9800	0
131	20240821	172500	27984130	9800	9800	9800	9800	0
132	20240821	172400	27984130	9800	9800	9800	9800	0
133	20240821	172300	27984130	9800	9800	9800	9800	0
134	20240821	172200	27984130	9800	9800	9800	9800	0
135	20240821	172100	27984130	9800	9800	9800	9800	0
136	20240821	172000	27984130	9800	9800	9800	9800	0
137	20240821	171900	27984130	9800	9800	9800	9800	0
138	20240821	171800	27984130	9800	9800	9800	9800	0
139	20240821	171700	27984130	9800	9800	9800	9800	0
140	20240821	171600	27984130	9800	9800	9800	9800	0
141	20240821	171500	27984130	9800	9800	9800	9800	0
142	20240821	171400	27984130	9800	9800	9800	9800	0
143	20240821	171300	27984130	9800	9800	9800	9800	0
144	20240821	171200	27984130	9800	9800	9800	9800	0
145	20240821	171100	27984130	9800	9800	9800	9800	0
146	20240821	171000	27984130	9800	9800	9800	9800	0
147	20240821	170900	27984130	9800	9800	9800	9800	0
148	20240821	170800	27984130	9800	9800	9800	9800	0
149	20240821	170700	27984130	9800	9800	9800	9800	0
150	20240821	170600	27984130	9800	9800	9800	9800	0
151	20240821	170500	27984130	9800	9800	9800	9800	0
152	20240821	170400	27984130	9800	9770	9800	9770	155
153	20240821	170300	27984130	9800	9800	9800	9800	0
154	20240821	170200	27984130	9800	9800	9800	9800	0
155	20240821	170100	27984130	9800	9800	9800	9800	0
156	20240821	170000	27984130	9800	9800	9800	9800	0
157	20240821	165900	27984130	9800	9800	9800	9800	0
158	20240821	165800	27984130	9800	9800	9800	9800	0
159	20240821	165700	27984130	9800	9800	9800	9800	0
160	20240821	165600	27984130	9800	9800	9800	9800	0
161	20240821	165500	27984130	9800	9800	9800	9800	0
162	20240821	165400	27984130	9800	9800	9800	9800	0
163	20240821	165300	27984130	9800	9800	9800	9800	0
164	20240821	165200	27984130	9800	9800	9800	9800	0
165	20240821	165100	27984130	9800	9800	9800	9800	0
166	20240821	165000	27984130	9800	9800	9800	9800	0
167	20240821	164900	27984130	9800	9800	9800	9800	0
168	20240821	164800	27984130	9800	9800	9800	9800	0
169	20240821	164700	27984130	9800	9800	9800	9800	0
170	20240821	164600	27984130	9800	9800	9800	9800	0
171	20240821	164500	27984130	9800	9800	9800	9800	0
172	20240821	164400	27984130	9800	9800	9800	9800	0
173	20240821	164300	27984130	9800	9800	9800	9800	0
174	20240821	164200	27984130	9800	9800	9800	9800	0
175	20240821	164100	27984130	9800	9800	9800	9800	0
176	20240821	164000	27984130	9800	9800	9800	9800	0
177	20240821	163900	27984130	9800	9800	9800	9800	0
178	20240821	163800	27984130	9800	9800	9800	9800	0
179	20240821	163700	27984130	9800	9800	9800	9800	0
180	20240821	163600	27984130	9800	9800	9800	9800	0
181	20240821	163500	27984130	9800	9800	9800	9800	0
182	20240821	163400	27984130	9800	9770	9800	9770	155
183	20240821	163300	27984130	9800	9800	9800	9800	0
184	20240821	163200	27984130	9800	9800	9800	9800	0
185	20240821	163100	27984130	9800	9800	9800	9800	0
186	20240821	163000	27984130	9800	9800	9800	9800	0
187	20240821	162900	27984130	9800	9800	9800	9800	0
188	20240821	162800	27984130	9800	9800	9800	9800	0
189	20240821	162700	27984130	9800	9800	9800	9800	0
190	20240821	162600	27984130	9800	9800	9800	9800	0
191	20240821	162500	27984130	9800	9800	9800	9800	0
192	20240821	162400	27984130	9800	9800	9800	9800	0
193	20240821	162300	27984130	9800	9800	9800	9800	0
194	20240821	162200	27984130	9800	9800	9800	9800	0
195	20240821	162100	27984130	9800	9800	9800	9800	0
196	20240821	162000	27984130	9800	9800	9800	9800	0
197	20240821	161900	27984130	9800	9800	9800	9800	0
198	20240821	161800	27984130	9800	9800	9800	9800	0
199	20240821	161700	27984130	9800	9800	9800	9800	0
200	20240821	161600	27984130	9800	9800	9800	9800	0
201	20240821	161500	27984130	9800	9800	9800	9800	0
202	20240821	161400	27984130	9800	9800	9800	9800	0
203	20240821	161300	27984130	9800	9800	9800	9800	0
204	20240821	161200	27984130	9800	9800	9800	9800	0
205	20240821	161100	27984130	9800	9800	9800	9800	0
206	20240821	161000	27984130	9800	9800	9800	9800	0
207	20240821	160900	27984130	9800	9800	9800	9800	0
208	20240821	160800	27984130	9800	9800	9800	9800	0
209	20240821	160700	27984130	9800	9800	9800	9800	0
210	20240821	160600	27984130	9800	9800	9800	9800	0
211	20240821	160500	27984130	9800	9800	9800	9800	0
212	20240821	160400	27984130	9800	9770	9800	9770	155
213	20240821	160300	27984130	9800	9800	9800	9800	0
214	20240821	160200	27984130	9800	9800	9800	9800	0
215	20240821	160100	27984130	9800	9800	9800	9800	0
216	20240821	160000	27984130	9800	9800	9800	9800	0
217	20240821	155900	27984130	9800	9800	9800	9800	0
218	20240821	155800	27984130	9800	9800	9800	9800	0
219	20240821	155700	27984130	9800	9800	9800	9800	0
220	20240821	155600	27984130	9800	9800	9800	9800	0
221	20240821	155500	27984130	9800	9800	9800	9800	0
222	20240821	155400	27984130	9800	9800	9800	9800	0
223	20240821	155300	27984130	9800	9800	9800	9800	0
224	20240821	155200	27984130	9800	9800	9800	9800	0
225	20240821	155100	27984130	9800	9800	9800	9800	0
226	20240821	155000	27984130	9800	9800	9800	9800	0
227	20240821	154900	27984130	9800	9800	9800	9800	0
228	20240821	154800	27984130	9800	9800	9800	9800	0
229	20240821	154700	27984130	9800	9800	9800	9800	0
230	20240821	154600	27984130	9800	9800	9800	9800	0
231	20240821	154500	27984130	9800	9800	9800	9800	0
232	20240821	154400	27984130	9800	9800	9800	9800	0
233	20240821	154300	27984130	9800	9800	9800	9800	0
234	20240821	154200	27984130	9800	9800	9800	9800	0
235	20240821	154100	27984130	9800	9800	9800	9800	0
236	20240821	154000	27984130	9800	9800	9800	9800	0
237	20240821	153900	27984130	9800	9800	9800	9800	0
238	20240821	153800	27984130	9800	9800	9800	9800	0
239	20240821	153700	27984130	9800	9800	9800	9800	0
240	20240821	153600	27984130	9800	9800	9800	9800	0
241	20240821	153500	27984130	9800	9800	9800	9800	0
242	20240821	153400	27984130	9800	9770	9800	9770	155
243	20240821	153300	27984130	9800	9800	9800	9800	0
244	20240821	153200	27984130	9800	9800	9800	9800	0
245	20240821	153100	27984130	9800	9800	9800	9800	0
246	20240821	153000	27984130	9800	9800	9800	9800	0
247	20240821	152900	27984130	9800	9800	9800	9800	0
248	20240821	152800	27984130	9800	9800	9800	9800	0
249	20240821	152700	27984130	9800	9800	9800	9800	0
250	20240821	152600	27984130	9800	9800	9800	9800	0
251	20240821	152500	27984130	9800	9800	9800	9800	0
252	20240821	152400	27984130	9800	9800	9800	9800	0
253	20240821	152300	27984130	9800	9800	9800	9800	0
254	20240821	152200	27984130	9800	9800	9800	9800	0
255	20240821	152100	27984130	9800	9800	9800	9800	0
256	20240821	152000	27984130	9800	9800	9800	9800	0
257	20240821	151900	27984130	9800	9770	9800	9770	155
258	20240821	151800	26466910	9770	9760	9770	9760	816
259	20240821	151700	18495090	9770	9720	9770	9720	345
260	20240821	151600	15127160	9720	9730	9730	9640	5
261	20240821	151500	15078790	9700	9700	9700	9700	0
262	20240821	151400	15078790	9700	9700	9700	9700	0
263	20240821	151300	15078790	9700	9700	9700	9700	147
264	20240821	151200	13652890	9700	9700	9700	9700	0
265	20240821	151100	13652890	9700	9700	9700	9700	0
266	20240821	151000	13652890	9700	9700	9700	9700	0
267	20240821	150900	13652890	9700	9700	9700	9700	0
268	20240821	150800	13652890	9700	9700	9700	9700	0
269	20240821	150700	13652890	9700	9700	9700	9700	0
270	20240821	150600	13652890	9700	9700	9700	9700	0
271	20240821	150500	13652890	9700	9700	9700	9700	0
272	20240821	150400	13652890	9700	9700	9700	9700	0
273	20240821	150300	13652890	9700	9700	9700	9700	0
274	20240821	150200	13652890	9700	9700	9700	9700	0
275	20240821	150100	13652890	9700	9700	9700	9700	9
276	20240821	150000	13565590	9690	9690	9690	9690	0
277	20240821	145900	13565590	9690	9690	9690	9690	0
278	20240821	145800	13565590	9690	9690	9690	9690	0
279	20240821	145700	13565590	9690	9690	9690	9690	0
280	20240821	145600	13565590	9690	9690	9690	9690	1
281	20240821	145500	13555900	9690	9690	9690	9690	0
282	20240821	145400	13555900	9690	9690	9690	9690	0
283	20240821	145300	13555900	9690	9690	9690	9690	0
284	20240821	145200	13555900	9690	9690	9690	9690	0
285	20240821	145100	13555900	9690	9690	9690	9690	0
286	20240821	145000	13555900	9690	9690	9690	9690	0
287	20240821	144900	13555900	9690	9690	9690	9690	0
288	20240821	144800	13555900	9690	9690	9690	9690	0
289	20240821	144700	13555900	9690	9690	9690	9690	0
290	20240821	144600	13555900	9690	9690	9690	9690	0
291	20240821	144500	13555900	9690	9690	9690	9690	0
292	20240821	144400	13555900	9690	9690	9690	9690	0
293	20240821	144300	13555900	9690	9690	9690	9690	0
294	20240821	144200	13555900	9690	9690	9690	9690	0
295	20240821	144100	13555900	9690	9690	9690	9690	0
296	20240821	144000	13555900	9690	9690	9690	9690	0
297	20240821	143900	13555900	9690	9690	9690	9690	0
298	20240821	143800	13555900	9690	9690	9690	9690	0
299	20240821	143700	13555900	9690	9690	9690	9690	0
300	20240821	143600	13555900	9690	9690	9690	9690	0
301	20240821	143500	13555900	9690	9690	9690	9690	0
302	20240821	143400	13555900	9690	9690	9690	9690	0
303	20240821	143300	13555900	9690	9690	9690	9690	0
304	20240821	143200	13555900	9690	9690	9690	9690	0
305	20240821	143100	13555900	9690	9690	9690	9690	0
306	20240821	143000	13555900	9690	9690	9690	9690	0
307	20240821	142900	13555900	9690	9690	9690	9690	0
308	20240821	142800	13555900	9690	9690	9690	9690	1
309	20240821	142700	13546210	9680	9680	9680	9680	0
310	20240821	142600	13546210	9680	9680	9680	9680	0
311	20240821	142500	13546210	9680	9680	9680	9680	0
312	20240821	142400	13546210	9680	9680	9680	9680	0
313	20240821	142300	13546210	9680	9680	9680	9680	145
314	20240821	142200	12142610	9680	9680	9680	9680	0
315	20240821	142100	12142610	9680	9680	9680	9680	0
316	20240821	142000	12142610	9680	9680	9680	9680	309
317	20240821	141900	9151490	9680	9680	9680	9680	1
318	20240821	141800	9141810	9680	9680	9680	9680	0
319	20240821	141700	9141810	9680	9680	9680	9680	0
320	20240821	141600	9141810	9680	9680	9680	9680	0
321	20240821	141500	9141810	9680	9680	9680	9680	0
322	20240821	141400	9141810	9680	9680	9680	9680	104
323	20240821	141300	8135090	9680	9680	9680	9680	0
324	20240821	141200	8135090	9680	9650	9680	9650	348
325	20240821	141100	4767710	9650	9650	9650	9650	0
326	20240821	141000	4767710	9650	9650	9650	9650	0
327	20240821	140900	4767710	9650	9650	9650	9650	0
328	20240821	140800	4767710	9650	9650	9650	9650	9
329	20240821	140700	4680860	9650	9650	9650	9650	0
330	20240821	140600	4680860	9650	9650	9650	9650	0
331	20240821	140500	4680860	9650	9650	9650	9650	0
332	20240821	140400	4680860	9650	9650	9650	9650	0
333	20240821	140300	4680860	9650	9650	9650	9650	0
334	20240821	140200	4680860	9650	9650	9650	9650	0
335	20240821	140100	4680860	9650	9650	9650	9650	0
336	20240821	140000	4680860	9650	9650	9650	9650	0
337	20240821	135900	4680860	9650	9650	9650	9650	0
338	20240821	135800	4680860	9650	9650	9650	9650	0
339	20240821	135700	4680860	9650	9650	9650	9650	0
340	20240821	135600	4680860	9650	9650	9650	9650	0
341	20240821	135500	4680860	9650	9650	9650	9650	0
342	20240821	135400	4680860	9650	9650	9650	9650	0
343	20240821	135300	4680860	9650	9650	9650	9650	0
344	20240821	135200	4680860	9650	9650	9650	9650	0
345	20240821	135100	4680860	9650	9650	9650	9650	0
346	20240821	135000	4680860	9650	9650	9650	9650	0
347	20240821	134900	4680860	9650	9650	9650	9650	0
348	20240821	134800	4680860	9650	9650	9650	9650	5
349	20240821	134700	4632610	9650	9650	9650	9650	0
350	20240821	134600	4632610	9650	9650	9650	9650	0
351	20240821	134500	4632610	9650	9650	9650	9650	0
352	20240821	134400	4632610	9650	9650	9650	9650	0
353	20240821	134300	4632610	9650	9650	9650	9650	0
354	20240821	134200	4632610	9650	9650	9650	9650	0
355	20240821	134100	4632610	9650	9650	9650	9650	0
356	20240821	134000	4632610	9650	9650	9650	9650	0
357	20240821	133900	4632610	9650	9650	9650	9650	0
358	20240821	133800	4632610	9650	9650	9650	9650	0
359	20240821	133700	4632610	9650	9650	9650	9650	0
360	20240821	133600	4632610	9650	9650	9650	9650	0
361	20240821	133500	4632610	9650	9650	9650	9650	0
362	20240821	133400	4632610	9650	9650	9650	9650	0
363	20240821	133300	4632610	9650	9650	9650	9650	0
364	20240821	133200	4632610	9650	9650	9650	9650	0
365	20240821	133100	4632610	9650	9650	9650	9650	0
366	20240821	133000	4632610	9650	9650	9650	9650	0
367	20240821	132900	4632610	9650	9650	9650	9650	0
368	20240821	132800	4632610	9650	9650	9650	9650	0
369	20240821	132700	4632610	9650	9650	9650	9650	0
370	20240821	132600	4632610	9650	9650	9650	9650	0
371	20240821	132500	4632610	9650	9650	9650	9650	0
372	20240821	132400	4632610	9650	9650	9650	9650	0
373	20240821	132300	4632610	9650	9650	9650	9650	0
374	20240821	132200	4632610	9650	9650	9650	9650	0
375	20240821	132100	4632610	9650	9650	9650	9650	0
376	20240821	132000	4632610	9650	9650	9650	9650	0
377	20240821	131900	4632610	9650	9650	9650	9650	0
378	20240821	131800	4632610	9650	9650	9650	9650	0
379	20240821	131700	4632610	9650	9650	9650	9650	0
380	20240821	131600	4632610	9650	9650	9650	9650	0
381	20240821	131500	4632610	9650	9650	9650	9650	0
382	20240821	131400	4632610	9650	9650	9650	9650	0
383	20240821	131300	4632610	9650	9650	9650	9650	0
384	20240821	131200	4632610	9650	9650	9650	9650	0
385	20240821	131100	4632610	9650	9650	9650	9650	0
386	20240821	131000	4632610	9650	9650	9650	9650	0
387	20240821	130900	4632610	9650	9650	9650	9650	0
388	20240821	130800	4632610	9650	9650	9650	9650	0
389	20240821	130700	4632610	9650	9650	9650	9650	0
390	20240821	130600	4632610	9650	9650	9650	9650	0
391	20240821	130500	4632610	9650	9650	9650	9650	0
392	20240821	130400	4632610	9650	9650	9650	9650	0
393	20240821	130300	4632610	9650	9650	9650	9650	0
394	20240821	130200	4632610	9650	9650	9650	9650	0
395	20240821	130100	4632610	9650	9650	9650	9650	0
396	20240821	130000	4632610	9650	9650	9650	9650	0
397	20240821	125900	4632610	9650	9650	9650	9650	0
398	20240821	125800	4632610	9650	9650	9650	9650	0
399	20240821	125700	4632610	9650	9650	9650	9650	0
400	20240821	125600	4632610	9650	9650	9650	9650	0
401	20240821	125500	4632610	9650	9650	9650	9650	0
402	20240821	125400	4632610	9650	9650	9650	9650	0
403	20240821	125300	4632610	9650	9650	9650	9650	0
404	20240821	125200	4632610	9650	9650	9650	9650	0
405	20240821	125100	4632610	9650	9650	9650	9650	0
406	20240821	125000	4632610	9650	9650	9650	9650	0
407	20240821	124900	4632610	9650	9650	9650	9650	0
408	20240821	124800	4632610	9650	9650	9650	9650	0
409	20240821	124700	4632610	9650	9650	9650	9650	0
410	20240821	124600	4632610	9650	9650	9650	9650	0
411	20240821	124500	4632610	9650	9650	9650	9650	0
412	20240821	124400	4632610	9650	9650	9650	9650	0
413	20240821	124300	4632610	9650	9650	9650	9650	0
414	20240821	124200	4632610	9650	9650	9650	9650	0
415	20240821	124100	4632610	9650	9650	9650	9650	0
416	20240821	124000	4632610	9650	9650	9650	9650	0
417	20240821	123900	4632610	9650	9650	9650	9650	0
418	20240821	123800	4632610	9650	9650	9650	9650	0
419	20240821	123700	4632610	9650	9650	9650	9650	0
420	20240821	123600	4632610	9650	9650	9650	9650	0
421	20240821	123500	4632610	9650	9650	9650	9650	0
422	20240821	123400	4632610	9650	9650	9650	9650	0
423	20240821	123300	4632610	9650	9650	9650	9650	0
424	20240821	123200	4632610	9650	9650	9650	9650	0
425	20240821	123100	4632610	9650	9650	9650	9650	0
426	20240821	123000	4632610	9650	9650	9650	9650	0
427	20240821	122900	4632610	9650	9650	9650	9650	0
428	20240821	122800	4632610	9650	9650	9650	9650	0
429	20240821	122700	4632610	9650	9650	9650	9650	0
430	20240821	122600	4632610	9650	9650	9650	9650	0
431	20240821	122500	4632610	9650	9650	9650	9650	0
432	20240821	122400	4632610	9650	9650	9650	9650	0
433	20240821	122300	4632610	9650	9650	9650	9650	0
434	20240821	122200	4632610	9650	9650	9650	9650	0
435	20240821	122100	4632610	9650	9650	9650	9650	0
436	20240821	122000	4632610	9650	9650	9650	9650	0
437	20240821	121900	4632610	9650	9650	9650	9650	0
438	20240821	121800	4632610	9650	9650	9650	9650	0
439	20240821	121700	4632610	9650	9650	9650	9650	0
440	20240821	121600	4632610	9650	9650	9650	9650	0
441	20240821	121500	4632610	9650	9650	9650	9650	0
442	20240821	121400	4632610	9650	9650	9650	9650	0
443	20240821	121300	4632610	9650	9650	9650	9650	0
444	20240821	121200	4632610	9650	9650	9650	9650	0
445	20240821	121100	4632610	9650	9650	9650	9650	0
446	20240821	121000	4632610	9650	9650	9650	9650	0
447	20240821	120900	4632610	9650	9650	9650	9650	0
448	20240821	120800	4632610	9650	9650	9650	9650	0
449	20240821	120700	4632610	9650	9650	9650	9650	0
450	20240821	120600	4632610	9650	9650	9650	9650	0
451	20240821	120500	4632610	9650	9650	9650	9650	1
452	20240821	120400	4622960	9630	9630	9630	9630	11
453	20240821	120300	4517030	9630	9630	9630	9630	0
454	20240821	120200	4517030	9630	9630	9630	9630	0
455	20240821	120100	4517030	9630	9630	9630	9630	0
456	20240821	120000	4517030	9630	9630	9630	9630	0
457	20240821	115900	4517030	9630	9630	9630	9630	0
458	20240821	115800	4517030	9630	9630	9630	9630	0
459	20240821	115700	4517030	9630	9630	9630	9630	0
460	20240821	115600	4517030	9630	9630	9630	9630	0
461	20240821	115500	4517030	9630	9630	9630	9630	0
462	20240821	115400	4517030	9630	9630	9630	9630	0
463	20240821	115300	4517030	9630	9630	9630	9630	0
464	20240821	115200	4517030	9630	9630	9630	9630	0
465	20240821	115100	4517030	9630	9630	9630	9630	0
466	20240821	115000	4517030	9630	9630	9630	9630	0
467	20240821	114900	4517030	9630	9630	9630	9630	0
468	20240821	114800	4517030	9630	9630	9630	9630	0
469	20240821	114700	4517030	9630	9630	9630	9630	0
470	20240821	114600	4517030	9630	9630	9630	9630	0
471	20240821	114500	4517030	9630	9630	9630	9630	0
472	20240821	114400	4517030	9630	9630	9630	9630	0
473	20240821	114300	4517030	9630	9630	9630	9630	0
474	20240821	114200	4517030	9630	9630	9630	9630	0
475	20240821	114100	4517030	9630	9630	9630	9630	15
476	20240821	114000	4372580	9630	9630	9630	9630	13
477	20240821	113900	4247390	9630	9630	9630	9630	0
478	20240821	113800	4247390	9630	9630	9630	9630	0
479	20240821	113700	4247390	9630	9630	9630	9630	0
480	20240821	113600	4247390	9630	9630	9630	9630	0
481	20240821	113500	4247390	9630	9630	9630	9630	0
482	20240821	113400	4247390	9630	9630	9630	9630	0
483	20240821	113300	4247390	9630	9630	9630	9630	0
484	20240821	113200	4247390	9630	9630	9630	9630	0
485	20240821	113100	4247390	9630	9630	9630	9630	0
486	20240821	113000	4247390	9630	9630	9630	9630	0
487	20240821	112900	4247390	9630	9630	9630	9630	0
488	20240821	112800	4247390	9630	9630	9630	9630	0
489	20240821	112700	4247390	9630	9630	9630	9630	0
490	20240821	112600	4247390	9630	9630	9630	9630	2
491	20240821	112500	4228130	9620	9620	9620	9620	0
492	20240821	112400	4228130	9620	9620	9620	9620	0
493	20240821	112300	4228130	9620	9620	9620	9620	0
494	20240821	112200	4228130	9620	9620	9620	9620	0
495	20240821	112100	4228130	9620	9620	9620	9620	0
496	20240821	112000	4228130	9620	9620	9620	9620	0
497	20240821	111900	4228130	9620	9620	9620	9620	0
498	20240821	111800	4228130	9620	9620	9620	9620	0
499	20240821	111700	4228130	9620	9620	9620	9620	0
500	20240821	111600	4228130	9620	9620	9620	9620	0
501	20240821	111500	4228130	9620	9620	9620	9620	0
502	20240821	111400	4228130	9620	9620	9620	9620	38
503	20240821	111300	3862570	9610	9610	9610	9610	0
504	20240821	111200	3862570	9610	9610	9610	9610	0
505	20240821	111100	3862570	9610	9610	9610	9610	0
506	20240821	111000	3862570	9610	9610	9610	9610	0
507	20240821	110900	3862570	9610	9610	9610	9610	0
508	20240821	110800	3862570	9610	9610	9610	9610	0
509	20240821	110700	3862570	9610	9610	9610	9610	0
510	20240821	110600	3862570	9610	9610	9610	9610	0
511	20240821	110500	3862570	9610	9610	9610	9610	0
512	20240821	110400	3862570	9610	9610	9610	9610	0
513	20240821	110300	3862570	9610	9610	9610	9610	0
514	20240821	110200	3862570	9610	9610	9610	9610	0
515	20240821	110100	3862570	9610	9610	9610	9610	0
516	20240821	110000	3862570	9610	9610	9610	9610	0
517	20240821	105900	3862570	9610	9610	9610	9610	0
518	20240821	105800	3862570	9610	9610	9610	9610	20
519	20240821	105700	3670370	9620	9620	9620	9620	0
520	20240821	105600	3670370	9620	9620	9620	9620	0
521	20240821	105500	3670370	9620	9620	9620	9620	0
522	20240821	105400	3670370	9620	9620	9620	9620	0
523	20240821	105300	3670370	9620	9620	9620	9620	0
524	20240821	105200	3670370	9620	9620	9620	9620	0
525	20240821	105100	3670370	9620	9620	9620	9620	0
526	20240821	105000	3670370	9620	9620	9620	9620	0
527	20240821	104900	3670370	9620	9620	9620	9620	1
528	20240821	104800	3660750	9620	9620	9620	9620	0
529	20240821	104700	3660750	9620	9620	9620	9620	0
530	20240821	104600	3660750	9620	9620	9620	9620	0
531	20240821	104500	3660750	9620	9620	9620	9620	0
532	20240821	104400	3660750	9620	9620	9620	9620	0
533	20240821	104300	3660750	9620	9620	9620	9620	0
534	20240821	104200	3660750	9620	9620	9620	9620	0
535	20240821	104100	3660750	9620	9620	9620	9620	1
536	20240821	104000	3651130	9620	9620	9620	9620	0
537	20240821	103900	3651130	9620	9620	9620	9620	0
538	20240821	103800	3651130	9620	9620	9620	9620	0
539	20240821	103700	3651130	9620	9620	9620	9620	0
540	20240821	103600	3651130	9620	9620	9620	9620	0
541	20240821	103500	3651130	9620	9620	9620	9620	2
542	20240821	103400	3631890	9630	9630	9630	9630	0
543	20240821	103300	3631890	9630	9630	9630	9630	0
544	20240821	103200	3631890	9630	9630	9630	9630	1
545	20240821	103100	3622260	9620	9620	9620	9620	0
546	20240821	103000	3622260	9620	9620	9620	9620	0
547	20240821	102900	3622260	9620	9620	9620	9620	0
548	20240821	102800	3622260	9620	9620	9620	9620	0
549	20240821	102700	3622260	9620	9620	9620	9620	0
550	20240821	102600	3622260	9620	9620	9620	9620	0
551	20240821	102500	3622260	9620	9620	9620	9620	0
552	20240821	102400	3622260	9620	9620	9620	9620	62
553	20240821	102300	3025820	9680	9680	9680	9680	0
554	20240821	102200	3025820	9680	9680	9680	9680	0
555	20240821	102100	3025820	9680	9680	9680	9680	0
556	20240821	102000	3025820	9680	9680	9680	9680	0
557	20240821	101900	3025820	9680	9680	9680	9680	0
558	20240821	101800	3025820	9680	9680	9680	9680	0
559	20240821	101700	3025820	9680	9680	9680	9680	0
560	20240821	101600	3025820	9680	9680	9680	9680	0
561	20240821	101500	3025820	9680	9680	9680	9680	0
562	20240821	101400	3025820	9680	9680	9680	9680	0
563	20240821	101300	3025820	9680	9680	9680	9680	0
564	20240821	101200	3025820	9680	9680	9680	9680	0
565	20240821	101100	3025820	9680	9680	9680	9680	0
566	20240821	101000	3025820	9680	9680	9680	9680	1
567	20240821	100900	3016140	9620	9620	9620	9620	38
568	20240821	100800	2650580	9610	9610	9610	9610	0
569	20240821	100700	2650580	9610	9610	9610	9610	0
570	20240821	100600	2650580	9610	9610	9610	9610	0
571	20240821	100500	2650580	9610	9610	9610	9610	0
572	20240821	100400	2650580	9610	9610	9610	9610	0
573	20240821	100300	2650580	9610	9610	9610	9610	0
574	20240821	100200	2650580	9610	9610	9610	9610	18
575	20240821	100100	2477600	9620	9620	9620	9620	0
576	20240821	100000	2477600	9620	9620	9620	9620	0
577	20240821	095900	2477600	9620	9620	9620	9620	0
578	20240821	095800	2477600	9620	9620	9620	9620	0
579	20240821	095700	2477600	9620	9620	9620	9620	0
580	20240821	095600	2477600	9620	9620	9620	9620	0
581	20240821	095500	2477600	9620	9620	9620	9620	0
582	20240821	095400	2477600	9620	9620	9620	9620	0
583	20240821	095300	2477600	9620	9620	9620	9620	0
584	20240821	095200	2477600	9620	9620	9620	9620	0
585	20240821	095100	2477600	9620	9620	9620	9620	0
586	20240821	095000	2477600	9620	9620	9620	9620	0
587	20240821	094900	2477600	9620	9620	9620	9620	0
588	20240821	094800	2477600	9620	9620	9620	9620	0
589	20240821	094700	2477600	9620	9620	9620	9620	1
590	20240821	094600	2467980	9620	9620	9620	9620	0
591	20240821	094500	2467980	9620	9620	9620	9620	0
592	20240821	094400	2467980	9620	9620	9620	9620	1
593	20240821	094300	2458360	9610	9610	9610	9610	0
594	20240821	094200	2458360	9610	9610	9610	9610	0
595	20240821	094100	2458360	9610	9610	9610	9610	20
596	20240821	094000	2266160	9600	9600	9600	9600	0
597	20240821	093900	2266160	9600	9600	9600	9600	0
598	20240821	093800	2266160	9600	9600	9600	9600	0
599	20240821	093700	2266160	9600	9610	9610	9600	187
600	20240821	093600	470230	9610	9610	9610	9610	0
601	20240821	093500	470230	9610	9610	9610	9610	0
602	20240821	093400	470230	9610	9610	9610	9610	0
603	20240821	093300	470230	9610	9610	9610	9610	0
604	20240821	093200	470230	9610	9610	9610	9610	0
605	20240821	093100	470230	9610	9610	9610	9610	22
606	20240821	093000	258810	9610	9610	9610	9610	0
607	20240821	092900	258810	9610	9610	9610	9610	0
608	20240821	092800	258810	9610	9610	9610	9610	0
609	20240821	092700	258810	9610	9610	9610	9610	0
610	20240821	092600	258810	9610	9610	9610	9610	0
611	20240821	092500	258810	9610	9610	9610	9610	5
612	20240821	092400	210760	9580	9580	9580	9580	0
613	20240821	092300	210760	9580	9580	9580	9580	0
614	20240821	092200	210760	9580	9580	9580	9580	0
615	20240821	092100	210760	9580	9580	9580	9580	0
616	20240821	092000	210760	9580	9580	9580	9580	0
617	20240821	091900	210760	9580	9580	9580	9580	0
618	20240821	091800	210760	9580	9580	9580	9580	0
619	20240821	091700	210760	9580	9580	9580	9580	0
620	20240821	091600	210760	9580	9580	9580	9580	0
621	20240821	091500	210760	9580	9580	9580	9580	0
622	20240821	091400	210760	9580	9580	9580	9580	0
623	20240821	091300	210760	9580	9580	9580	9580	0
624	20240821	091200	210760	9580	9580	9580	9580	0
625	20240821	091100	210760	9580	9580	9580	9580	22
626	20240821	091000	0	9680	9680	9680	9680	0
627	20240821	090900	0	9680	9680	9680	9680	0
628	20240821	090800	0	9680	9680	9680	9680	0
629	20240821	090700	0	9680	9680	9680	9680	0
630	20240821	090600	0	9680	9680	9680	9680	0
631	20240821	090500	0	9680	9680	9680	9680	0
632	20240821	090400	0	9680	9680	9680	9680	0
633	20240821	090300	0	9680	9680	9680	9680	0
634	20240821	090200	0	9680	9680	9680	9680	0
635	20240821	090100	0	9680	9680	9680	9680	0
636	20240821	090000	0	9680	9680	9680	9680	0