KissMeData/208350/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	203400	16707040	2945	2945	2945	2945	141
3	20240813	203300	16707040	2945	2945	2945	2945	0
4	20240813	203200	16707040	2945	2945	2945	2945	0
5	20240813	203100	16707040	2945	2945	2945	2945	0
6	20240813	203000	16707040	2945	2945	2945	2945	0
7	20240813	202900	16707040	2945	2945	2945	2945	0
8	20240813	202800	16707040	2945	2945	2945	2945	0
9	20240813	202700	16707040	2945	2945	2945	2945	0
10	20240813	202600	16707040	2945	2945	2945	2945	0
11	20240813	202500	16707040	2945	2945	2945	2945	0
12	20240813	202400	16707040	2945	2945	2945	2945	0
13	20240813	202300	16707040	2945	2945	2945	2945	0
14	20240813	202200	16707040	2945	2945	2945	2945	0
15	20240813	202100	16707040	2945	2945	2945	2945	0
16	20240813	202000	16707040	2945	2945	2945	2945	0
17	20240813	201900	16707040	2945	2945	2945	2945	0
18	20240813	201800	16707040	2945	2945	2945	2945	0
19	20240813	201700	16707040	2945	2945	2945	2945	0
20	20240813	201600	16707040	2945	2945	2945	2945	0
21	20240813	201500	16707040	2945	2945	2945	2945	0
22	20240813	201400	16707040	2945	2945	2945	2945	0
23	20240813	201300	16707040	2945	2945	2945	2945	0
24	20240813	201200	16707040	2945	2945	2945	2945	0
25	20240813	201100	16707040	2945	2945	2945	2945	0
26	20240813	201000	16707040	2945	2945	2945	2945	0
27	20240813	200900	16707040	2945	2945	2945	2945	0
28	20240813	200800	16707040	2945	2945	2945	2945	0
29	20240813	200700	16707040	2945	2945	2945	2945	0
30	20240813	200600	16707040	2945	2945	2945	2945	0
31	20240813	200500	16707040	2945	2945	2945	2945	0
32	20240813	200400	16707040	2945	2945	2945	2945	141
33	20240813	200300	16707040	2945	2945	2945	2945	0
34	20240813	200200	16707040	2945	2945	2945	2945	0
35	20240813	200100	16707040	2945	2945	2945	2945	0
36	20240813	200000	16707040	2945	2945	2945	2945	0
37	20240813	195900	16707040	2945	2945	2945	2945	0
38	20240813	195800	16707040	2945	2945	2945	2945	0
39	20240813	195700	16707040	2945	2945	2945	2945	0
40	20240813	195600	16707040	2945	2945	2945	2945	0
41	20240813	195500	16707040	2945	2945	2945	2945	0
42	20240813	195400	16707040	2945	2945	2945	2945	0
43	20240813	195300	16707040	2945	2945	2945	2945	0
44	20240813	195200	16707040	2945	2945	2945	2945	0
45	20240813	195100	16707040	2945	2945	2945	2945	0
46	20240813	195000	16707040	2945	2945	2945	2945	0
47	20240813	194900	16707040	2945	2945	2945	2945	0
48	20240813	194800	16707040	2945	2945	2945	2945	0
49	20240813	194700	16707040	2945	2945	2945	2945	0
50	20240813	194600	16707040	2945	2945	2945	2945	0
51	20240813	194500	16707040	2945	2945	2945	2945	0
52	20240813	194400	16707040	2945	2945	2945	2945	0
53	20240813	194300	16707040	2945	2945	2945	2945	0
54	20240813	194200	16707040	2945	2945	2945	2945	0
55	20240813	194100	16707040	2945	2945	2945	2945	0
56	20240813	194000	16707040	2945	2945	2945	2945	0
57	20240813	193900	16707040	2945	2945	2945	2945	0
58	20240813	193800	16707040	2945	2945	2945	2945	0
59	20240813	193700	16707040	2945	2945	2945	2945	0
60	20240813	193600	16707040	2945	2945	2945	2945	0
61	20240813	193500	16707040	2945	2945	2945	2945	0
62	20240813	193400	16707040	2945	2945	2945	2945	141
63	20240813	193300	16707040	2945	2945	2945	2945	0
64	20240813	193200	16707040	2945	2945	2945	2945	0
65	20240813	193100	16707040	2945	2945	2945	2945	0
66	20240813	193000	16707040	2945	2945	2945	2945	0
67	20240813	192900	16707040	2945	2945	2945	2945	0
68	20240813	192800	16707040	2945	2945	2945	2945	0
69	20240813	192700	16707040	2945	2945	2945	2945	0
70	20240813	192600	16707040	2945	2945	2945	2945	0
71	20240813	192500	16707040	2945	2945	2945	2945	0
72	20240813	192400	16707040	2945	2945	2945	2945	0
73	20240813	192300	16707040	2945	2945	2945	2945	0
74	20240813	192200	16707040	2945	2945	2945	2945	0
75	20240813	192100	16707040	2945	2945	2945	2945	0
76	20240813	192000	16707040	2945	2945	2945	2945	0
77	20240813	191900	16707040	2945	2945	2945	2945	0
78	20240813	191800	16707040	2945	2945	2945	2945	0
79	20240813	191700	16707040	2945	2945	2945	2945	0
80	20240813	191600	16707040	2945	2945	2945	2945	0
81	20240813	191500	16707040	2945	2945	2945	2945	0
82	20240813	191400	16707040	2945	2945	2945	2945	0
83	20240813	191300	16707040	2945	2945	2945	2945	0
84	20240813	191200	16707040	2945	2945	2945	2945	0
85	20240813	191100	16707040	2945	2945	2945	2945	0
86	20240813	191000	16707040	2945	2945	2945	2945	0
87	20240813	190900	16707040	2945	2945	2945	2945	0
88	20240813	190800	16707040	2945	2945	2945	2945	0
89	20240813	190700	16707040	2945	2945	2945	2945	0
90	20240813	190600	16707040	2945	2945	2945	2945	0
91	20240813	190500	16707040	2945	2945	2945	2945	0
92	20240813	190400	16707040	2945	2945	2945	2945	141
93	20240813	190300	16707040	2945	2945	2945	2945	0
94	20240813	190200	16707040	2945	2945	2945	2945	0
95	20240813	190100	16707040	2945	2945	2945	2945	0
96	20240813	190000	16707040	2945	2945	2945	2945	0
97	20240813	185900	16707040	2945	2945	2945	2945	0
98	20240813	185800	16707040	2945	2945	2945	2945	0
99	20240813	185700	16707040	2945	2945	2945	2945	0
100	20240813	185600	16707040	2945	2945	2945	2945	0
101	20240813	185500	16707040	2945	2945	2945	2945	0
102	20240813	185400	16707040	2945	2945	2945	2945	0
103	20240813	185300	16707040	2945	2945	2945	2945	0
104	20240813	185200	16707040	2945	2945	2945	2945	0
105	20240813	185100	16707040	2945	2945	2945	2945	0
106	20240813	185000	16707040	2945	2945	2945	2945	0
107	20240813	184900	16707040	2945	2945	2945	2945	0
108	20240813	184800	16707040	2945	2945	2945	2945	0
109	20240813	184700	16707040	2945	2945	2945	2945	0
110	20240813	184600	16707040	2945	2945	2945	2945	0
111	20240813	184500	16707040	2945	2945	2945	2945	0
112	20240813	184400	16707040	2945	2945	2945	2945	0
113	20240813	184300	16707040	2945	2945	2945	2945	0
114	20240813	184200	16707040	2945	2945	2945	2945	0
115	20240813	184100	16707040	2945	2945	2945	2945	0
116	20240813	184000	16707040	2945	2945	2945	2945	0
117	20240813	183900	16707040	2945	2945	2945	2945	0
118	20240813	183800	16707040	2945	2945	2945	2945	0
119	20240813	183700	16707040	2945	2945	2945	2945	0
120	20240813	183600	16707040	2945	2945	2945	2945	0
121	20240813	183500	16707040	2945	2945	2945	2945	0
122	20240813	183400	16707040	2945	2945	2945	2945	141
123	20240813	183300	16707040	2945	2945	2945	2945	0
124	20240813	183200	16707040	2945	2945	2945	2945	0
125	20240813	183100	16707040	2945	2945	2945	2945	0
126	20240813	183000	16707040	2945	2945	2945	2945	0
127	20240813	182900	16707040	2945	2945	2945	2945	0
128	20240813	182800	16707040	2945	2945	2945	2945	0
129	20240813	182700	16707040	2945	2945	2945	2945	0
130	20240813	182600	16707040	2945	2945	2945	2945	0
131	20240813	182500	16707040	2945	2945	2945	2945	0
132	20240813	182400	16707040	2945	2945	2945	2945	0
133	20240813	182300	16707040	2945	2945	2945	2945	0
134	20240813	182200	16707040	2945	2945	2945	2945	0
135	20240813	182100	16707040	2945	2945	2945	2945	0
136	20240813	182000	16707040	2945	2945	2945	2945	0
137	20240813	181900	16707040	2945	2945	2945	2945	0
138	20240813	181800	16707040	2945	2945	2945	2945	0
139	20240813	181700	16707040	2945	2945	2945	2945	0
140	20240813	181600	16707040	2945	2945	2945	2945	0
141	20240813	181500	16707040	2945	2945	2945	2945	0
142	20240813	181400	16707040	2945	2945	2945	2945	0
143	20240813	181300	16707040	2945	2945	2945	2945	0
144	20240813	181200	16707040	2945	2945	2945	2945	0
145	20240813	181100	16707040	2945	2945	2945	2945	0
146	20240813	181000	16707040	2945	2945	2945	2945	0
147	20240813	180900	16707040	2945	2945	2945	2945	0
148	20240813	180800	16707040	2945	2945	2945	2945	0
149	20240813	180700	16707040	2945	2945	2945	2945	0
150	20240813	180600	16707040	2945	2945	2945	2945	0
151	20240813	180500	16707040	2945	2945	2945	2945	0
152	20240813	180400	16707040	2945	2945	2945	2945	141
153	20240813	180300	16707040	2945	2945	2945	2945	0
154	20240813	180200	16707040	2945	2945	2945	2945	0
155	20240813	180100	16707040	2945	2945	2945	2945	0
156	20240813	180000	16707040	2945	2945	2945	2945	0
157	20240813	175900	16707040	2945	2945	2945	2945	0
158	20240813	175800	16707040	2945	2945	2945	2945	0
159	20240813	175700	16707040	2945	2945	2945	2945	0
160	20240813	175600	16707040	2945	2945	2945	2945	0
161	20240813	175500	16707040	2945	2945	2945	2945	0
162	20240813	175400	16707040	2945	2945	2945	2945	0
163	20240813	175300	16707040	2945	2945	2945	2945	0
164	20240813	175200	16707040	2945	2945	2945	2945	0
165	20240813	175100	16707040	2945	2945	2945	2945	0
166	20240813	175000	16707040	2945	2945	2945	2945	0
167	20240813	174900	16707040	2945	2945	2945	2945	0
168	20240813	174800	16707040	2945	2945	2945	2945	0
169	20240813	174700	16707040	2945	2945	2945	2945	0
170	20240813	174600	16707040	2945	2945	2945	2945	0
171	20240813	174500	16707040	2945	2945	2945	2945	0
172	20240813	174400	16707040	2945	2945	2945	2945	0
173	20240813	174300	16707040	2945	2945	2945	2945	0
174	20240813	174200	16707040	2945	2945	2945	2945	0
175	20240813	174100	16707040	2945	2945	2945	2945	0
176	20240813	174000	16707040	2945	2945	2945	2945	0
177	20240813	173900	16707040	2945	2945	2945	2945	0
178	20240813	173800	16707040	2945	2945	2945	2945	0
179	20240813	173700	16707040	2945	2945	2945	2945	0
180	20240813	173600	16707040	2945	2945	2945	2945	0
181	20240813	173500	16707040	2945	2945	2945	2945	0
182	20240813	173400	16707040	2945	2945	2945	2945	141
183	20240813	173300	16707040	2945	2945	2945	2945	0
184	20240813	173200	16707040	2945	2945	2945	2945	0
185	20240813	173100	16707040	2945	2945	2945	2945	0
186	20240813	173000	16707040	2945	2945	2945	2945	0
187	20240813	172900	16707040	2945	2945	2945	2945	0
188	20240813	172800	16707040	2945	2945	2945	2945	0
189	20240813	172700	16707040	2945	2945	2945	2945	0
190	20240813	172600	16707040	2945	2945	2945	2945	0
191	20240813	172500	16707040	2945	2945	2945	2945	0
192	20240813	172400	16707040	2945	2945	2945	2945	0
193	20240813	172300	16707040	2945	2945	2945	2945	0
194	20240813	172200	16707040	2945	2945	2945	2945	0
195	20240813	172100	16707040	2945	2945	2945	2945	0
196	20240813	172000	16707040	2945	2945	2945	2945	0
197	20240813	171900	16707040	2945	2945	2945	2945	0
198	20240813	171800	16707040	2945	2945	2945	2945	0
199	20240813	171700	16707040	2945	2945	2945	2945	0
200	20240813	171600	16707040	2945	2945	2945	2945	0
201	20240813	171500	16707040	2945	2945	2945	2945	0
202	20240813	171400	16707040	2945	2945	2945	2945	0
203	20240813	171300	16707040	2945	2945	2945	2945	0
204	20240813	171200	16707040	2945	2945	2945	2945	0
205	20240813	171100	16707040	2945	2945	2945	2945	0
206	20240813	171000	16707040	2945	2945	2945	2945	0
207	20240813	170900	16707040	2945	2945	2945	2945	0
208	20240813	170800	16707040	2945	2945	2945	2945	0
209	20240813	170700	16707040	2945	2945	2945	2945	0
210	20240813	170600	16707040	2945	2945	2945	2945	0
211	20240813	170500	16707040	2945	2945	2945	2945	0
212	20240813	170400	16707040	2945	2945	2945	2945	141
213	20240813	170300	16707040	2945	2945	2945	2945	0
214	20240813	170200	16707040	2945	2945	2945	2945	0
215	20240813	170100	16707040	2945	2945	2945	2945	0
216	20240813	170000	16707040	2945	2945	2945	2945	0
217	20240813	165900	16707040	2945	2945	2945	2945	0
218	20240813	165800	16707040	2945	2945	2945	2945	0
219	20240813	165700	16707040	2945	2945	2945	2945	0
220	20240813	165600	16707040	2945	2945	2945	2945	0
221	20240813	165500	16707040	2945	2945	2945	2945	0
222	20240813	165400	16707040	2945	2945	2945	2945	0
223	20240813	165300	16707040	2945	2945	2945	2945	0
224	20240813	165200	16707040	2945	2945	2945	2945	0
225	20240813	165100	16707040	2945	2945	2945	2945	0
226	20240813	165000	16707040	2945	2945	2945	2945	0
227	20240813	164900	16707040	2945	2945	2945	2945	0
228	20240813	164800	16707040	2945	2945	2945	2945	0
229	20240813	164700	16707040	2945	2945	2945	2945	0
230	20240813	164600	16707040	2945	2945	2945	2945	0
231	20240813	164500	16707040	2945	2945	2945	2945	0
232	20240813	164400	16707040	2945	2945	2945	2945	0
233	20240813	164300	16707040	2945	2945	2945	2945	0
234	20240813	164200	16707040	2945	2945	2945	2945	0
235	20240813	164100	16707040	2945	2945	2945	2945	0
236	20240813	164000	16707040	2945	2945	2945	2945	0
237	20240813	163900	16707040	2945	2945	2945	2945	0
238	20240813	163800	16707040	2945	2945	2945	2945	0
239	20240813	163700	16707040	2945	2945	2945	2945	0
240	20240813	163600	16707040	2945	2945	2945	2945	0
241	20240813	163500	16707040	2945	2945	2945	2945	0
242	20240813	163400	16707040	2945	2945	2945	2945	141
243	20240813	163300	16707040	2945	2945	2945	2945	0
244	20240813	163200	16707040	2945	2945	2945	2945	0
245	20240813	163100	16707040	2945	2945	2945	2945	0
246	20240813	163000	16707040	2945	2945	2945	2945	0
247	20240813	162900	16707040	2945	2945	2945	2945	0
248	20240813	162800	16707040	2945	2945	2945	2945	0
249	20240813	162700	16707040	2945	2945	2945	2945	0
250	20240813	162600	16707040	2945	2945	2945	2945	0
251	20240813	162500	16707040	2945	2945	2945	2945	0
252	20240813	162400	16707040	2945	2945	2945	2945	0
253	20240813	162300	16707040	2945	2945	2945	2945	0
254	20240813	162200	16707040	2945	2945	2945	2945	0
255	20240813	162100	16707040	2945	2945	2945	2945	0
256	20240813	162000	16707040	2945	2945	2945	2945	0
257	20240813	161900	16707040	2945	2945	2945	2945	0
258	20240813	161800	16707040	2945	2945	2945	2945	0
259	20240813	161700	16707040	2945	2945	2945	2945	0
260	20240813	161600	16707040	2945	2945	2945	2945	0
261	20240813	161500	16707040	2945	2945	2945	2945	0
262	20240813	161400	16707040	2945	2945	2945	2945	0
263	20240813	161300	16707040	2945	2945	2945	2945	0
264	20240813	161200	16707040	2945	2945	2945	2945	0
265	20240813	161100	16707040	2945	2945	2945	2945	0
266	20240813	161000	16707040	2945	2945	2945	2945	0
267	20240813	160900	16707040	2945	2945	2945	2945	0
268	20240813	160800	16707040	2945	2945	2945	2945	0
269	20240813	160700	16707040	2945	2945	2945	2945	0
270	20240813	160600	16707040	2945	2945	2945	2945	0
271	20240813	160500	16707040	2945	2945	2945	2945	0
272	20240813	160400	16707040	2945	2945	2945	2945	141
273	20240813	160300	16707040	2945	2945	2945	2945	0
274	20240813	160200	16707040	2945	2945	2945	2945	0
275	20240813	160100	16707040	2945	2945	2945	2945	0
276	20240813	160000	16707040	2945	2945	2945	2945	0
277	20240813	155900	16707040	2945	2945	2945	2945	0
278	20240813	155800	16707040	2945	2945	2945	2945	0
279	20240813	155700	16707040	2945	2945	2945	2945	0
280	20240813	155600	16707040	2945	2945	2945	2945	0
281	20240813	155500	16707040	2945	2945	2945	2945	0
282	20240813	155400	16707040	2945	2945	2945	2945	0
283	20240813	155300	16707040	2945	2945	2945	2945	0
284	20240813	155200	16707040	2945	2945	2945	2945	0
285	20240813	155100	16707040	2945	2945	2945	2945	0
286	20240813	155000	16707040	2945	2945	2945	2945	0
287	20240813	154900	16707040	2945	2945	2945	2945	0
288	20240813	154800	16707040	2945	2945	2945	2945	0
289	20240813	154700	16707040	2945	2945	2945	2945	0
290	20240813	154600	16707040	2945	2945	2945	2945	0
291	20240813	154500	16707040	2945	2945	2945	2945	0
292	20240813	154400	16707040	2945	2945	2945	2945	0
293	20240813	154300	16707040	2945	2945	2945	2945	0
294	20240813	154200	16707040	2945	2945	2945	2945	0
295	20240813	154100	16707040	2945	2945	2945	2945	0
296	20240813	154000	16707040	2945	2945	2945	2945	0
297	20240813	153900	16707040	2945	2945	2945	2945	0
298	20240813	153800	16707040	2945	2945	2945	2945	0
299	20240813	153700	16707040	2945	2945	2945	2945	0
300	20240813	153600	16707040	2945	2945	2945	2945	0
301	20240813	153500	16707040	2945	2945	2945	2945	0
302	20240813	153400	16707040	2945	2945	2945	2945	141
303	20240813	153300	16707040	2945	2945	2945	2945	0
304	20240813	153200	16707040	2945	2945	2945	2945	0
305	20240813	153100	16707040	2945	2945	2945	2945	0
306	20240813	153000	16707040	2945	2945	2945	2945	141
307	20240813	152900	16291795	2965	2965	2965	2965	0
308	20240813	152800	16291795	2965	2965	2965	2965	0
309	20240813	152700	16291795	2965	2965	2965	2965	0
310	20240813	152600	16291795	2965	2965	2965	2965	0
311	20240813	152500	16291795	2965	2965	2965	2965	0
312	20240813	152400	16291795	2965	2965	2965	2965	0
313	20240813	152300	16291795	2965	2965	2965	2965	0
314	20240813	152200	16291795	2965	2965	2965	2965	0
315	20240813	152100	16291795	2965	2965	2965	2965	0
316	20240813	152000	16291795	2965	2965	2965	2965	0
317	20240813	151900	16291795	2965	2955	2965	2950	99
318	20240813	151800	15999460	2960	2960	2960	2960	0
319	20240813	151700	15999460	2960	2960	2960	2960	0
320	20240813	151600	15999460	2960	2960	2960	2960	0
321	20240813	151500	15999460	2960	2960	2960	2960	0
322	20240813	151400	15999460	2960	2960	2960	2960	0
323	20240813	151300	15999460	2960	2960	2960	2960	0
324	20240813	151200	15999460	2960	2960	2960	2960	0
325	20240813	151100	15999460	2960	2960	2960	2960	0
326	20240813	151000	15999460	2960	2960	2960	2960	0
327	20240813	150900	15999460	2960	2960	2960	2960	0
328	20240813	150800	15999460	2960	2960	2960	2960	0
329	20240813	150700	15999460	2960	2960	2960	2960	0
330	20240813	150600	15999460	2960	2960	2960	2960	0
331	20240813	150500	15999460	2960	2960	2960	2960	5
332	20240813	150400	15984660	2965	2965	2965	2965	0
333	20240813	150300	15984660	2965	2965	2965	2965	0
334	20240813	150200	15984660	2965	2965	2965	2965	3
335	20240813	150100	15975765	2965	2965	2965	2965	0
336	20240813	150000	15975765	2965	2965	2965	2965	0
337	20240813	145900	15975765	2965	2965	2965	2965	0
338	20240813	145800	15975765	2965	2965	2965	2965	0
339	20240813	145700	15975765	2965	2965	2965	2965	0
340	20240813	145600	15975765	2965	2965	2965	2965	0
341	20240813	145500	15975765	2965	2965	2965	2965	0
342	20240813	145400	15975765	2965	2965	2965	2965	0
343	20240813	145300	15975765	2965	2965	2965	2965	0
344	20240813	145200	15975765	2965	2965	2965	2965	0
345	20240813	145100	15975765	2965	2965	2965	2965	0
346	20240813	145000	15975765	2965	2965	2965	2965	0
347	20240813	144900	15975765	2965	2965	2965	2965	0
348	20240813	144800	15975765	2965	2965	2965	2965	0
349	20240813	144700	15975765	2965	2965	2965	2965	0
350	20240813	144600	15975765	2965	2965	2965	2965	0
351	20240813	144500	15975765	2965	2965	2965	2965	0
352	20240813	144400	15975765	2965	2965	2965	2965	0
353	20240813	144300	15975765	2965	2965	2965	2965	0
354	20240813	144200	15975765	2965	2965	2965	2965	0
355	20240813	144100	15975765	2965	2965	2965	2965	0
356	20240813	144000	15975765	2965	2965	2965	2965	0
357	20240813	143900	15975765	2965	2965	2965	2965	0
358	20240813	143800	15975765	2965	2965	2965	2965	0
359	20240813	143700	15975765	2965	2965	2965	2965	0
360	20240813	143600	15975765	2965	2965	2965	2965	0
361	20240813	143500	15975765	2965	2965	2965	2965	0
362	20240813	143400	15975765	2965	2965	2965	2965	0
363	20240813	143300	15975765	2965	2965	2965	2965	0
364	20240813	143200	15975765	2965	2965	2965	2965	0
365	20240813	143100	15975765	2965	2965	2965	2965	0
366	20240813	143000	15975765	2965	2965	2965	2965	0
367	20240813	142900	15975765	2965	2965	2965	2965	0
368	20240813	142800	15975765	2965	2965	2965	2965	0
369	20240813	142700	15975765	2965	2965	2965	2965	0
370	20240813	142600	15975765	2965	2965	2965	2965	0
371	20240813	142500	15975765	2965	2965	2965	2965	0
372	20240813	142400	15975765	2965	2965	2965	2965	0
373	20240813	142300	15975765	2965	2965	2965	2965	0
374	20240813	142200	15975765	2965	2965	2965	2965	0
375	20240813	142100	15975765	2965	2965	2965	2965	0
376	20240813	142000	15975765	2965	2965	2965	2965	0
377	20240813	141900	15975765	2965	2965	2965	2965	0
378	20240813	141800	15975765	2965	2965	2965	2965	0
379	20240813	141700	15975765	2965	2965	2965	2965	0
380	20240813	141600	15975765	2965	2965	2965	2965	0
381	20240813	141500	15975765	2965	2965	2965	2965	0
382	20240813	141400	15975765	2965	2965	2965	2965	0
383	20240813	141300	15975765	2965	2965	2965	2965	0
384	20240813	141200	15975765	2965	2965	2965	2965	20
385	20240813	141100	15916465	2965	2965	2965	2965	0
386	20240813	141000	15916465	2965	2965	2965	2965	0
387	20240813	140900	15916465	2965	2965	2965	2965	0
388	20240813	140800	15916465	2965	2965	2965	2965	0
389	20240813	140700	15916465	2965	2965	2965	2965	0
390	20240813	140600	15916465	2965	2965	2965	2965	0
391	20240813	140500	15916465	2965	2965	2965	2965	0
392	20240813	140400	15916465	2965	2965	2965	2965	0
393	20240813	140300	15916465	2965	2965	2965	2965	0
394	20240813	140200	15916465	2965	2965	2965	2965	0
395	20240813	140100	15916465	2965	2965	2965	2965	0
396	20240813	140000	15916465	2965	2965	2965	2965	0
397	20240813	135900	15916465	2965	2965	2965	2965	0
398	20240813	135800	15916465	2965	2965	2965	2965	0
399	20240813	135700	15916465	2965	2965	2965	2965	0
400	20240813	135600	15916465	2965	2965	2965	2965	0
401	20240813	135500	15916465	2965	2965	2965	2965	0
402	20240813	135400	15916465	2965	2965	2965	2965	0
403	20240813	135300	15916465	2965	2965	2965	2965	0
404	20240813	135200	15916465	2965	2965	2965	2965	0
405	20240813	135100	15916465	2965	2965	2965	2965	0
406	20240813	135000	15916465	2965	2965	2965	2965	0
407	20240813	134900	15916465	2965	2965	2965	2965	0
408	20240813	134800	15916465	2965	2965	2965	2965	0
409	20240813	134700	15916465	2965	2965	2965	2965	425
410	20240813	134600	14656340	2960	2960	2960	2960	575
411	20240813	134500	12954340	2960	2960	2960	2960	0
412	20240813	134400	12954340	2960	2960	2960	2960	0
413	20240813	134300	12954340	2960	2960	2960	2960	0
414	20240813	134200	12954340	2960	2960	2960	2960	900
415	20240813	134100	10290340	2960	2960	2960	2960	0
416	20240813	134000	10290340	2960	2960	2960	2960	0
417	20240813	133900	10290340	2960	2960	2960	2960	0
418	20240813	133800	10290340	2960	2960	2960	2960	0
419	20240813	133700	10290340	2960	2960	2960	2960	0
420	20240813	133600	10290340	2960	2960	2960	2960	0
421	20240813	133500	10290340	2960	2960	2960	2960	0
422	20240813	133400	10290340	2960	2960	2960	2960	0
423	20240813	133300	10290340	2960	2960	2960	2960	0
424	20240813	133200	10290340	2960	2960	2960	2960	0
425	20240813	133100	10290340	2960	2960	2960	2960	0
426	20240813	133000	10290340	2960	2960	2960	2960	0
427	20240813	132900	10290340	2960	2960	2960	2960	0
428	20240813	132800	10290340	2960	2960	2960	2960	0
429	20240813	132700	10290340	2960	2960	2960	2960	0
430	20240813	132600	10290340	2960	2960	2960	2960	0
431	20240813	132500	10290340	2960	2960	2960	2960	0
432	20240813	132400	10290340	2960	2960	2960	2960	0
433	20240813	132300	10290340	2960	2960	2960	2960	0
434	20240813	132200	10290340	2960	2960	2960	2960	0
435	20240813	132100	10290340	2960	2960	2960	2960	0
436	20240813	132000	10290340	2960	2960	2960	2960	0
437	20240813	131900	10290340	2960	2960	2960	2960	0
438	20240813	131800	10290340	2960	2960	2960	2960	0
439	20240813	131700	10290340	2960	2960	2960	2960	0
440	20240813	131600	10290340	2960	2960	2960	2960	0
441	20240813	131500	10290340	2960	2960	2960	2960	0
442	20240813	131400	10290340	2960	2960	2960	2960	0
443	20240813	131300	10290340	2960	2960	2960	2960	0
444	20240813	131200	10290340	2960	2960	2960	2960	0
445	20240813	131100	10290340	2960	2960	2960	2960	0
446	20240813	131000	10290340	2960	2960	2960	2960	13
447	20240813	130900	10251860	2945	2945	2945	2945	0
448	20240813	130800	10251860	2945	2945	2945	2945	0
449	20240813	130700	10251860	2945	2945	2945	2945	0
450	20240813	130600	10251860	2945	2945	2945	2945	0
451	20240813	130500	10251860	2945	2945	2945	2945	0
452	20240813	130400	10251860	2945	2945	2945	2945	0
453	20240813	130300	10251860	2945	2945	2945	2945	0
454	20240813	130200	10251860	2945	2945	2945	2945	0
455	20240813	130100	10251860	2945	2945	2945	2945	0
456	20240813	130000	10251860	2945	2945	2945	2945	0
457	20240813	125900	10251860	2945	2945	2945	2945	0
458	20240813	125800	10251860	2945	2945	2945	2945	0
459	20240813	125700	10251860	2945	2945	2945	2945	0
460	20240813	125600	10251860	2945	2945	2945	2945	0
461	20240813	125500	10251860	2945	2945	2945	2945	0
462	20240813	125400	10251860	2945	2945	2945	2945	0
463	20240813	125300	10251860	2945	2945	2945	2945	0
464	20240813	125200	10251860	2945	2945	2945	2945	0
465	20240813	125100	10251860	2945	2945	2945	2945	0
466	20240813	125000	10251860	2945	2945	2945	2945	0
467	20240813	124900	10251860	2945	2945	2945	2945	0
468	20240813	124800	10251860	2945	2945	2945	2945	0
469	20240813	124700	10251860	2945	2945	2945	2945	0
470	20240813	124600	10251860	2945	2945	2945	2945	0
471	20240813	124500	10251860	2945	2945	2945	2945	0
472	20240813	124400	10251860	2945	2945	2945	2945	0
473	20240813	124300	10251860	2945	2945	2945	2945	0
474	20240813	124200	10251860	2945	2945	2945	2945	0
475	20240813	124100	10251860	2945	2945	2945	2945	0
476	20240813	124000	10251860	2945	2945	2945	2945	0
477	20240813	123900	10251860	2945	2945	2945	2945	0
478	20240813	123800	10251860	2945	2945	2945	2945	0
479	20240813	123700	10251860	2945	2945	2945	2945	0
480	20240813	123600	10251860	2945	2945	2945	2945	0
481	20240813	123500	10251860	2945	2945	2945	2945	0
482	20240813	123400	10251860	2945	2945	2945	2945	0
483	20240813	123300	10251860	2945	2945	2945	2945	0
484	20240813	123200	10251860	2945	2945	2945	2945	0
485	20240813	123100	10251860	2945	2945	2945	2945	0
486	20240813	123000	10251860	2945	2945	2945	2945	0
487	20240813	122900	10251860	2945	2945	2945	2945	0
488	20240813	122800	10251860	2945	2945	2945	2945	0
489	20240813	122700	10251860	2945	2945	2945	2945	0
490	20240813	122600	10251860	2945	2945	2945	2945	0
491	20240813	122500	10251860	2945	2945	2945	2945	0
492	20240813	122400	10251860	2945	2945	2945	2945	0
493	20240813	122300	10251860	2945	2945	2945	2945	0
494	20240813	122200	10251860	2945	2945	2945	2945	0
495	20240813	122100	10251860	2945	2945	2945	2945	0
496	20240813	122000	10251860	2945	2945	2945	2945	0
497	20240813	121900	10251860	2945	2945	2945	2945	0
498	20240813	121800	10251860	2945	2945	2945	2945	0
499	20240813	121700	10251860	2945	2945	2945	2945	0
500	20240813	121600	10251860	2945	2945	2945	2945	0
501	20240813	121500	10251860	2945	2945	2945	2945	0
502	20240813	121400	10251860	2945	2945	2945	2945	0
503	20240813	121300	10251860	2945	2945	2945	2945	0
504	20240813	121200	10251860	2945	2945	2945	2945	0
505	20240813	121100	10251860	2945	2945	2945	2945	0
506	20240813	121000	10251860	2945	2945	2945	2945	0
507	20240813	120900	10251860	2945	2945	2945	2945	0
508	20240813	120800	10251860	2945	2945	2945	2945	0
509	20240813	120700	10251860	2945	2945	2945	2945	0
510	20240813	120600	10251860	2945	2945	2945	2945	0
511	20240813	120500	10251860	2945	2945	2945	2945	0
512	20240813	120400	10251860	2945	2945	2945	2945	0
513	20240813	120300	10251860	2945	2945	2945	2945	0
514	20240813	120200	10251860	2945	2945	2945	2945	0
515	20240813	120100	10251860	2945	2945	2945	2945	0
516	20240813	120000	10251860	2945	2945	2945	2945	0
517	20240813	115900	10251860	2945	2945	2945	2945	0
518	20240813	115800	10251860	2945	2945	2945	2945	0
519	20240813	115700	10251860	2945	2945	2945	2945	0
520	20240813	115600	10251860	2945	2945	2945	2945	0
521	20240813	115500	10251860	2945	2945	2945	2945	0
522	20240813	115400	10251860	2945	2945	2945	2945	1
523	20240813	115300	10248915	2940	2940	2940	2940	0
524	20240813	115200	10248915	2940	2940	2940	2940	0
525	20240813	115100	10248915	2940	2940	2940	2940	0
526	20240813	115000	10248915	2940	2940	2940	2940	0
527	20240813	114900	10248915	2940	2940	2940	2940	0
528	20240813	114800	10248915	2940	2940	2940	2940	0
529	20240813	114700	10248915	2940	2940	2940	2940	0
530	20240813	114600	10248915	2940	2940	2940	2940	0
531	20240813	114500	10248915	2940	2940	2940	2940	0
532	20240813	114400	10248915	2940	2940	2940	2940	0
533	20240813	114300	10248915	2940	2940	2940	2940	0
534	20240813	114200	10248915	2940	2940	2940	2940	0
535	20240813	114100	10248915	2940	2940	2940	2940	0
536	20240813	114000	10248915	2940	2940	2940	2940	0
537	20240813	113900	10248915	2940	2940	2940	2940	0
538	20240813	113800	10248915	2940	2940	2940	2940	0
539	20240813	113700	10248915	2940	2940	2940	2940	0
540	20240813	113600	10248915	2940	2940	2940	2940	0
541	20240813	113500	10248915	2940	2940	2940	2940	0
542	20240813	113400	10248915	2940	2940	2940	2940	0
543	20240813	113300	10248915	2940	2940	2940	2940	0
544	20240813	113200	10248915	2940	2940	2940	2940	0
545	20240813	113100	10248915	2940	2940	2940	2940	0
546	20240813	113000	10248915	2940	2940	2940	2940	0
547	20240813	112900	10248915	2940	2940	2940	2940	0
548	20240813	112800	10248915	2940	2940	2940	2940	0
549	20240813	112700	10248915	2940	2940	2940	2940	0
550	20240813	112600	10248915	2940	2940	2940	2940	0
551	20240813	112500	10248915	2940	2940	2940	2940	0
552	20240813	112400	10248915	2940	2940	2940	2940	0
553	20240813	112300	10248915	2940	2940	2940	2940	0
554	20240813	112200	10248915	2940	2940	2940	2940	0
555	20240813	112100	10248915	2940	2940	2940	2940	0
556	20240813	112000	10248915	2940	2940	2940	2940	32
557	20240813	111900	10154835	2940	2940	2940	2940	207
558	20240813	111800	9546255	2955	2955	2955	2955	0
559	20240813	111700	9546255	2955	2955	2955	2955	0
560	20240813	111600	9546255	2955	2955	2955	2955	0
561	20240813	111500	9546255	2955	2955	2955	2955	185
562	20240813	111400	8999580	2955	2955	2955	2955	203
563	20240813	111300	8399715	2970	2970	2970	2970	0
564	20240813	111200	8399715	2970	2970	2970	2970	0
565	20240813	111100	8399715	2970	2970	2970	2970	0
566	20240813	111000	8399715	2970	2970	2970	2970	0
567	20240813	110900	8399715	2970	2970	2970	2970	0
568	20240813	110800	8399715	2970	2970	2970	2970	0
569	20240813	110700	8399715	2970	2970	2970	2970	0
570	20240813	110600	8399715	2970	2970	2970	2970	0
571	20240813	110500	8399715	2970	2970	2970	2970	0
572	20240813	110400	8399715	2970	2970	2970	2970	0
573	20240813	110300	8399715	2970	2970	2970	2970	0
574	20240813	110200	8399715	2970	2970	2970	2970	0
575	20240813	110100	8399715	2970	2970	2970	2970	0
576	20240813	110000	8399715	2970	2970	2970	2970	0
577	20240813	105900	8399715	2970	2970	2970	2970	0
578	20240813	105800	8399715	2970	2970	2970	2970	0
579	20240813	105700	8399715	2970	2970	2970	2970	0
580	20240813	105600	8399715	2970	2970	2970	2970	0
581	20240813	105500	8399715	2970	2970	2970	2970	0
582	20240813	105400	8399715	2970	2970	2970	2970	0
583	20240813	105300	8399715	2970	2970	2970	2970	0
584	20240813	105200	8399715	2970	2970	2970	2970	0
585	20240813	105100	8399715	2970	2970	2970	2970	0
586	20240813	105000	8399715	2970	2970	2970	2970	0
587	20240813	104900	8399715	2970	2970	2970	2970	0
588	20240813	104800	8399715	2970	2970	2970	2970	0
589	20240813	104700	8399715	2970	2970	2970	2970	0
590	20240813	104600	8399715	2970	2970	2970	2970	0
591	20240813	104500	8399715	2970	2970	2970	2970	0
592	20240813	104400	8399715	2970	2970	2970	2970	0
593	20240813	104300	8399715	2970	2970	2970	2970	0
594	20240813	104200	8399715	2970	2970	2970	2970	0
595	20240813	104100	8399715	2970	2970	2970	2970	0
596	20240813	104000	8399715	2970	2970	2970	2970	0
597	20240813	103900	8399715	2970	2970	2970	2970	0
598	20240813	103800	8399715	2970	2970	2970	2970	0
599	20240813	103700	8399715	2970	2970	2970	2970	0
600	20240813	103600	8399715	2970	2970	2970	2970	0
601	20240813	103500	8399715	2970	2970	2970	2970	0
602	20240813	103400	8399715	2970	2970	2970	2970	0
603	20240813	103300	8399715	2970	2970	2970	2970	0
604	20240813	103200	8399715	2970	2970	2970	2970	3
605	20240813	103100	8390805	2945	2945	2945	2945	0
606	20240813	103000	8390805	2945	2945	2945	2945	0
607	20240813	102900	8390805	2945	2945	2945	2945	0
608	20240813	102800	8390805	2945	2945	2945	2945	0
609	20240813	102700	8390805	2945	2945	2945	2945	0
610	20240813	102600	8390805	2945	2945	2945	2945	350
611	20240813	102500	7360055	2945	2945	2945	2945	0
612	20240813	102400	7360055	2945	2945	2945	2945	0
613	20240813	102300	7360055	2945	2945	2945	2945	0
614	20240813	102200	7360055	2945	2945	2945	2945	1
615	20240813	102100	7357110	2955	2955	2955	2955	0
616	20240813	102000	7357110	2955	2955	2955	2955	0
617	20240813	101900	7357110	2955	2955	2955	2955	0
618	20240813	101800	7357110	2955	2955	2955	2955	0
619	20240813	101700	7357110	2955	2955	2955	2955	0
620	20240813	101600	7357110	2955	2955	2955	2955	0
621	20240813	101500	7357110	2955	2955	2955	2955	0
622	20240813	101400	7357110	2955	2955	2955	2955	0
623	20240813	101300	7357110	2955	2955	2955	2955	0
624	20240813	101200	7357110	2955	2955	2955	2955	0
625	20240813	101100	7357110	2955	2955	2955	2955	0
626	20240813	101000	7357110	2955	2945	2955	2945	400
627	20240813	100900	6175160	2935	2935	2935	2935	0
628	20240813	100800	6175160	2935	2935	2935	2935	0
629	20240813	100700	6175160	2935	2935	2935	2935	0
630	20240813	100600	6175160	2935	2935	2935	2935	0
631	20240813	100500	6175160	2935	2935	2935	2935	0
632	20240813	100400	6175160	2935	2935	2935	2935	0
633	20240813	100300	6175160	2935	2935	2935	2935	0
634	20240813	100200	6175160	2935	2935	2935	2935	0
635	20240813	100100	6175160	2935	2935	2935	2935	0
636	20240813	100000	6175160	2935	2935	2935	2935	97
637	20240813	095900	5890465	2935	2935	2935	2935	34
638	20240813	095800	5790675	2945	2945	2945	2945	0
639	20240813	095700	5790675	2945	2945	2945	2945	5
640	20240813	095600	5775950	2935	2935	2935	2935	0
641	20240813	095500	5775950	2935	2935	2935	2935	22
642	20240813	095400	5711380	2935	2935	2935	2935	0
643	20240813	095300	5711380	2935	2935	2935	2935	25
644	20240813	095200	5638005	2960	2960	2960	2960	1
645	20240813	095100	5635045	2935	2935	2935	2935	103
646	20240813	095000	5332740	2935	2935	2935	2935	0
647	20240813	094900	5332740	2935	2935	2935	2935	0
648	20240813	094800	5332740	2935	2935	2935	2935	102
649	20240813	094700	5033370	2935	2935	2935	2935	0
650	20240813	094600	5033370	2935	2965	2965	2935	1153
651	20240813	094500	1633045	2965	2965	2965	2965	0
652	20240813	094400	1633045	2965	2965	2965	2965	0
653	20240813	094300	1633045	2965	2965	2965	2965	0
654	20240813	094200	1633045	2965	2965	2965	2965	0
655	20240813	094100	1633045	2965	2965	2965	2965	33
656	20240813	094000	1535200	2965	2965	2965	2965	0
657	20240813	093900	1535200	2965	2965	2965	2965	0
658	20240813	093800	1535200	2965	2965	2965	2965	0
659	20240813	093700	1535200	2965	2965	2965	2965	0
660	20240813	093600	1535200	2965	2965	2965	2965	0
661	20240813	093500	1535200	2965	2965	2965	2965	0
662	20240813	093400	1535200	2965	2965	2965	2965	0
663	20240813	093300	1535200	2965	2965	2965	2965	0
664	20240813	093200	1535200	2965	2965	2965	2965	0
665	20240813	093100	1535200	2965	2965	2965	2965	0
666	20240813	093000	1535200	2965	2965	2965	2965	0
667	20240813	092900	1535200	2965	2965	2965	2965	0
668	20240813	092800	1535200	2965	2965	2965	2965	0
669	20240813	092700	1535200	2965	2965	2965	2965	31
670	20240813	092600	1443285	2965	2965	2965	2965	0
671	20240813	092500	1443285	2965	2965	2965	2965	0
672	20240813	092400	1443285	2965	2965	2965	2965	36
673	20240813	092300	1336545	2965	2965	2965	2965	0
674	20240813	092200	1336545	2965	2965	2965	2965	0
675	20240813	092100	1336545	2965	2965	2965	2965	147
676	20240813	092000	900690	2965	2965	2965	2965	0
677	20240813	091900	900690	2965	2965	2965	2965	146
678	20240813	091800	467800	2980	2980	2980	2980	0
679	20240813	091700	467800	2980	2980	2980	2980	0
680	20240813	091600	467800	2980	2980	2980	2980	0
681	20240813	091500	467800	2980	2980	2980	2980	0
682	20240813	091400	467800	2980	2980	2980	2980	0
683	20240813	091300	467800	2980	2980	2980	2980	0
684	20240813	091200	467800	2980	2980	2980	2980	0
685	20240813	091100	467800	2980	2980	2980	2980	0
686	20240813	091000	467800	2980	2980	2980	2980	0
687	20240813	090900	467800	2980	2980	2980	2980	0
688	20240813	090800	467800	2980	2980	2980	2980	0
689	20240813	090700	467800	2980	2980	2980	2980	0
690	20240813	090600	467800	2980	2980	2980	2980	0
691	20240813	090500	467800	2980	2980	2980	2980	0
692	20240813	090400	467800	2980	2980	2980	2980	6
693	20240813	090300	449920	2960	2960	2960	2960	0
694	20240813	090200	449920	2960	2960	2960	2960	0
695	20240813	090100	449920	2960	2960	2960	2960	0
696	20240813	090000	449920	2960	2960	2960	2960	152