KissMeData/080010/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195200	14942620	5390	5390	5390	5390	1
3	20240809	195100	14942620	5390	5390	5390	5390	0
4	20240809	195000	14942620	5390	5390	5390	5390	0
5	20240809	194900	14942620	5390	5390	5390	5390	0
6	20240809	194800	14942620	5390	5390	5390	5390	0
7	20240809	194700	14942620	5390	5390	5390	5390	0
8	20240809	194600	14942620	5390	5390	5390	5390	0
9	20240809	194500	14942620	5390	5390	5390	5390	0
10	20240809	194400	14942620	5390	5390	5390	5390	0
11	20240809	194300	14942620	5390	5390	5390	5390	0
12	20240809	194200	14942620	5390	5390	5390	5390	0
13	20240809	194100	14942620	5390	5390	5390	5390	0
14	20240809	194000	14942620	5390	5390	5390	5390	0
15	20240809	193900	14942620	5390	5390	5390	5390	0
16	20240809	193800	14942620	5390	5390	5390	5390	0
17	20240809	193700	14942620	5390	5390	5390	5390	0
18	20240809	193600	14942620	5390	5390	5390	5390	0
19	20240809	193500	14942620	5390	5390	5390	5390	0
20	20240809	193400	14942620	5390	5390	5390	5390	0
21	20240809	193300	14942620	5390	5390	5390	5390	0
22	20240809	193200	14942620	5390	5390	5390	5390	0
23	20240809	193100	14942620	5390	5390	5390	5390	0
24	20240809	193000	14942620	5390	5390	5390	5390	0
25	20240809	192900	14942620	5390	5390	5390	5390	0
26	20240809	192800	14942620	5390	5390	5390	5390	0
27	20240809	192700	14942620	5390	5390	5390	5390	0
28	20240809	192600	14942620	5390	5390	5390	5390	0
29	20240809	192500	14942620	5390	5390	5390	5390	0
30	20240809	192400	14942620	5390	5390	5390	5390	0
31	20240809	192300	14942620	5390	5390	5390	5390	0
32	20240809	192200	14942620	5390	5390	5390	5390	1
33	20240809	192100	14942620	5390	5390	5390	5390	0
34	20240809	192000	14942620	5390	5390	5390	5390	0
35	20240809	191900	14942620	5390	5390	5390	5390	0
36	20240809	191800	14942620	5390	5390	5390	5390	0
37	20240809	191700	14942620	5390	5390	5390	5390	0
38	20240809	191600	14942620	5390	5390	5390	5390	0
39	20240809	191500	14942620	5390	5390	5390	5390	0
40	20240809	191400	14942620	5390	5390	5390	5390	0
41	20240809	191300	14942620	5390	5390	5390	5390	0
42	20240809	191200	14942620	5390	5390	5390	5390	0
43	20240809	191100	14942620	5390	5390	5390	5390	0
44	20240809	191000	14942620	5390	5390	5390	5390	0
45	20240809	190900	14942620	5390	5390	5390	5390	0
46	20240809	190800	14942620	5390	5390	5390	5390	0
47	20240809	190700	14942620	5390	5390	5390	5390	0
48	20240809	190600	14942620	5390	5390	5390	5390	0
49	20240809	190500	14942620	5390	5390	5390	5390	0
50	20240809	190400	14942620	5390	5390	5390	5390	0
51	20240809	190300	14942620	5390	5390	5390	5390	0
52	20240809	190200	14942620	5390	5390	5390	5390	0
53	20240809	190100	14942620	5390	5390	5390	5390	0
54	20240809	190000	14942620	5390	5390	5390	5390	0
55	20240809	185900	14942620	5390	5390	5390	5390	0
56	20240809	185800	14942620	5390	5390	5390	5390	0
57	20240809	185700	14942620	5390	5390	5390	5390	0
58	20240809	185600	14942620	5390	5390	5390	5390	0
59	20240809	185500	14942620	5390	5390	5390	5390	0
60	20240809	185400	14942620	5390	5390	5390	5390	0
61	20240809	185300	14942620	5390	5390	5390	5390	0
62	20240809	185200	14942620	5390	5390	5390	5390	1
63	20240809	185100	14942620	5390	5390	5390	5390	0
64	20240809	185000	14942620	5390	5390	5390	5390	0
65	20240809	184900	14942620	5390	5390	5390	5390	0
66	20240809	184800	14942620	5390	5390	5390	5390	0
67	20240809	184700	14942620	5390	5390	5390	5390	0
68	20240809	184600	14942620	5390	5390	5390	5390	0
69	20240809	184500	14942620	5390	5390	5390	5390	0
70	20240809	184400	14942620	5390	5390	5390	5390	0
71	20240809	184300	14942620	5390	5390	5390	5390	0
72	20240809	184200	14942620	5390	5390	5390	5390	0
73	20240809	184100	14942620	5390	5390	5390	5390	0
74	20240809	184000	14942620	5390	5390	5390	5390	0
75	20240809	183900	14942620	5390	5390	5390	5390	0
76	20240809	183800	14942620	5390	5390	5390	5390	0
77	20240809	183700	14942620	5390	5390	5390	5390	0
78	20240809	183600	14942620	5390	5390	5390	5390	0
79	20240809	183500	14942620	5390	5390	5390	5390	0
80	20240809	183400	14942620	5390	5390	5390	5390	0
81	20240809	183300	14942620	5390	5390	5390	5390	0
82	20240809	183200	14942620	5390	5390	5390	5390	0
83	20240809	183100	14942620	5390	5390	5390	5390	0
84	20240809	183000	14942620	5390	5390	5390	5390	0
85	20240809	182900	14942620	5390	5390	5390	5390	0
86	20240809	182800	14942620	5390	5390	5390	5390	0
87	20240809	182700	14942620	5390	5390	5390	5390	0
88	20240809	182600	14942620	5390	5390	5390	5390	0
89	20240809	182500	14942620	5390	5390	5390	5390	0
90	20240809	182400	14942620	5390	5390	5390	5390	0
91	20240809	182300	14942620	5390	5390	5390	5390	0
92	20240809	182200	14942620	5390	5390	5390	5390	1
93	20240809	182100	14942620	5390	5390	5390	5390	0
94	20240809	182000	14942620	5390	5390	5390	5390	0
95	20240809	181900	14942620	5390	5390	5390	5390	0
96	20240809	181800	14942620	5390	5390	5390	5390	0
97	20240809	181700	14942620	5390	5390	5390	5390	0
98	20240809	181600	14942620	5390	5390	5390	5390	0
99	20240809	181500	14942620	5390	5390	5390	5390	0
100	20240809	181400	14942620	5390	5390	5390	5390	0
101	20240809	181300	14942620	5390	5390	5390	5390	0
102	20240809	181200	14942620	5390	5390	5390	5390	0
103	20240809	181100	14942620	5390	5390	5390	5390	0
104	20240809	181000	14942620	5390	5390	5390	5390	0
105	20240809	180900	14942620	5390	5390	5390	5390	0
106	20240809	180800	14942620	5390	5390	5390	5390	0
107	20240809	180700	14942620	5390	5390	5390	5390	0
108	20240809	180600	14942620	5390	5390	5390	5390	0
109	20240809	180500	14942620	5390	5390	5390	5390	0
110	20240809	180400	14942620	5390	5390	5390	5390	0
111	20240809	180300	14942620	5390	5390	5390	5390	0
112	20240809	180200	14942620	5390	5390	5390	5390	0
113	20240809	180100	14942620	5390	5390	5390	5390	0
114	20240809	180000	14942620	5390	5390	5390	5390	0
115	20240809	175900	14942620	5390	5390	5390	5390	0
116	20240809	175800	14942620	5390	5390	5390	5390	0
117	20240809	175700	14942620	5390	5390	5390	5390	0
118	20240809	175600	14942620	5390	5390	5390	5390	0
119	20240809	175500	14942620	5390	5390	5390	5390	0
120	20240809	175400	14942620	5390	5390	5390	5390	0
121	20240809	175300	14942620	5390	5390	5390	5390	0
122	20240809	175200	14942620	5390	5390	5390	5390	1
123	20240809	175100	14942620	5390	5390	5390	5390	0
124	20240809	175000	14942620	5390	5390	5390	5390	0
125	20240809	174900	14942620	5390	5390	5390	5390	0
126	20240809	174800	14942620	5390	5390	5390	5390	0
127	20240809	174700	14942620	5390	5390	5390	5390	0
128	20240809	174600	14942620	5390	5390	5390	5390	0
129	20240809	174500	14942620	5390	5390	5390	5390	0
130	20240809	174400	14942620	5390	5390	5390	5390	0
131	20240809	174300	14942620	5390	5390	5390	5390	0
132	20240809	174200	14942620	5390	5390	5390	5390	0
133	20240809	174100	14942620	5390	5390	5390	5390	0
134	20240809	174000	14942620	5390	5390	5390	5390	0
135	20240809	173900	14942620	5390	5390	5390	5390	0
136	20240809	173800	14942620	5390	5390	5390	5390	0
137	20240809	173700	14942620	5390	5390	5390	5390	0
138	20240809	173600	14942620	5390	5390	5390	5390	0
139	20240809	173500	14942620	5390	5390	5390	5390	0
140	20240809	173400	14942620	5390	5390	5390	5390	0
141	20240809	173300	14942620	5390	5390	5390	5390	0
142	20240809	173200	14942620	5390	5390	5390	5390	0
143	20240809	173100	14942620	5390	5390	5390	5390	0
144	20240809	173000	14942620	5390	5390	5390	5390	0
145	20240809	172900	14942620	5390	5390	5390	5390	0
146	20240809	172800	14942620	5390	5390	5390	5390	0
147	20240809	172700	14942620	5390	5390	5390	5390	0
148	20240809	172600	14942620	5390	5390	5390	5390	0
149	20240809	172500	14942620	5390	5390	5390	5390	0
150	20240809	172400	14942620	5390	5390	5390	5390	0
151	20240809	172300	14942620	5390	5390	5390	5390	0
152	20240809	172200	14942620	5390	5390	5390	5390	1
153	20240809	172100	14942620	5390	5390	5390	5390	0
154	20240809	172000	14942620	5390	5390	5390	5390	0
155	20240809	171900	14942620	5390	5390	5390	5390	0
156	20240809	171800	14942620	5390	5390	5390	5390	0
157	20240809	171700	14942620	5390	5390	5390	5390	0
158	20240809	171600	14942620	5390	5390	5390	5390	0
159	20240809	171500	14942620	5390	5390	5390	5390	0
160	20240809	171400	14942620	5390	5390	5390	5390	0
161	20240809	171300	14942620	5390	5390	5390	5390	0
162	20240809	171200	14942620	5390	5390	5390	5390	0
163	20240809	171100	14942620	5390	5390	5390	5390	0
164	20240809	171000	14942620	5390	5390	5390	5390	0
165	20240809	170900	14942620	5390	5390	5390	5390	0
166	20240809	170800	14942620	5390	5390	5390	5390	0
167	20240809	170700	14942620	5390	5390	5390	5390	0
168	20240809	170600	14942620	5390	5390	5390	5390	0
169	20240809	170500	14942620	5390	5390	5390	5390	0
170	20240809	170400	14942620	5390	5390	5390	5390	0
171	20240809	170300	14942620	5390	5390	5390	5390	0
172	20240809	170200	14942620	5390	5390	5390	5390	0
173	20240809	170100	14942620	5390	5390	5390	5390	0
174	20240809	170000	14942620	5390	5390	5390	5390	0
175	20240809	165900	14942620	5390	5390	5390	5390	0
176	20240809	165800	14942620	5390	5390	5390	5390	0
177	20240809	165700	14942620	5390	5390	5390	5390	0
178	20240809	165600	14942620	5390	5390	5390	5390	0
179	20240809	165500	14942620	5390	5390	5390	5390	0
180	20240809	165400	14942620	5390	5390	5390	5390	0
181	20240809	165300	14942620	5390	5390	5390	5390	0
182	20240809	165200	14942620	5390	5390	5390	5390	1
183	20240809	165100	14942620	5390	5390	5390	5390	0
184	20240809	165000	14942620	5390	5390	5390	5390	0
185	20240809	164900	14942620	5390	5390	5390	5390	0
186	20240809	164800	14942620	5390	5390	5390	5390	0
187	20240809	164700	14942620	5390	5390	5390	5390	0
188	20240809	164600	14942620	5390	5390	5390	5390	0
189	20240809	164500	14942620	5390	5390	5390	5390	0
190	20240809	164400	14942620	5390	5390	5390	5390	0
191	20240809	164300	14942620	5390	5390	5390	5390	0
192	20240809	164200	14942620	5390	5390	5390	5390	0
193	20240809	164100	14942620	5390	5390	5390	5390	0
194	20240809	164000	14942620	5390	5390	5390	5390	0
195	20240809	163900	14942620	5390	5390	5390	5390	0
196	20240809	163800	14942620	5390	5390	5390	5390	0
197	20240809	163700	14942620	5390	5390	5390	5390	0
198	20240809	163600	14942620	5390	5390	5390	5390	0
199	20240809	163500	14942620	5390	5390	5390	5390	0
200	20240809	163400	14942620	5390	5390	5390	5390	0
201	20240809	163300	14942620	5390	5390	5390	5390	0
202	20240809	163200	14942620	5390	5390	5390	5390	0
203	20240809	163100	14942620	5390	5390	5390	5390	0
204	20240809	163000	14942620	5390	5390	5390	5390	0
205	20240809	162900	14942620	5390	5390	5390	5390	0
206	20240809	162800	14942620	5390	5390	5390	5390	0
207	20240809	162700	14942620	5390	5390	5390	5390	0
208	20240809	162600	14942620	5390	5390	5390	5390	0
209	20240809	162500	14942620	5390	5390	5390	5390	0
210	20240809	162400	14942620	5390	5390	5390	5390	0
211	20240809	162300	14942620	5390	5390	5390	5390	0
212	20240809	162200	14942620	5390	5390	5390	5390	1
213	20240809	162100	14942620	5390	5390	5390	5390	0
214	20240809	162000	14942620	5390	5390	5390	5390	0
215	20240809	161900	14942620	5390	5390	5390	5390	0
216	20240809	161800	14942620	5390	5390	5390	5390	0
217	20240809	161700	14942620	5390	5390	5390	5390	0
218	20240809	161600	14942620	5390	5390	5390	5390	0
219	20240809	161500	14942620	5390	5390	5390	5390	0
220	20240809	161400	14942620	5390	5390	5390	5390	0
221	20240809	161300	14942620	5390	5390	5390	5390	0
222	20240809	161200	14942620	5390	5390	5390	5390	0
223	20240809	161100	14942620	5390	5390	5390	5390	0
224	20240809	161000	14942620	5390	5390	5390	5390	0
225	20240809	160900	14942620	5390	5390	5390	5390	0
226	20240809	160800	14942620	5390	5390	5390	5390	0
227	20240809	160700	14942620	5390	5390	5390	5390	0
228	20240809	160600	14942620	5390	5390	5390	5390	0
229	20240809	160500	14942620	5390	5390	5390	5390	0
230	20240809	160400	14942620	5390	5390	5390	5390	0
231	20240809	160300	14942620	5390	5390	5390	5390	0
232	20240809	160200	14942620	5390	5390	5390	5390	0
233	20240809	160100	14942620	5390	5390	5390	5390	0
234	20240809	160000	14942620	5390	5390	5390	5390	0
235	20240809	155900	14942620	5390	5390	5390	5390	0
236	20240809	155800	14942620	5390	5390	5390	5390	0
237	20240809	155700	14942620	5390	5390	5390	5390	0
238	20240809	155600	14942620	5390	5390	5390	5390	0
239	20240809	155500	14942620	5390	5390	5390	5390	0
240	20240809	155400	14942620	5390	5390	5390	5390	0
241	20240809	155300	14942620	5390	5390	5390	5390	0
242	20240809	155200	14942620	5390	5390	5390	5390	1
243	20240809	155100	14942620	5390	5390	5390	5390	0
244	20240809	155000	14942620	5390	5390	5390	5390	0
245	20240809	154900	14942620	5390	5390	5390	5390	0
246	20240809	154800	14942620	5390	5390	5390	5390	0
247	20240809	154700	14942620	5390	5390	5390	5390	0
248	20240809	154600	14942620	5390	5390	5390	5390	0
249	20240809	154500	14942620	5390	5390	5390	5390	0
250	20240809	154400	14942620	5390	5390	5390	5390	0
251	20240809	154300	14942620	5390	5390	5390	5390	0
252	20240809	154200	14942620	5390	5390	5390	5390	0
253	20240809	154100	14942620	5390	5390	5390	5390	0
254	20240809	154000	14942620	5390	5390	5390	5390	0
255	20240809	153900	14942620	5390	5390	5390	5390	0
256	20240809	153800	14942620	5390	5390	5390	5390	0
257	20240809	153700	14942620	5390	5390	5390	5390	0
258	20240809	153600	14942620	5390	5390	5390	5390	0
259	20240809	153500	14942620	5390	5390	5390	5390	0
260	20240809	153400	14942620	5390	5390	5390	5390	0
261	20240809	153300	14942620	5390	5390	5390	5390	0
262	20240809	153200	14942620	5390	5390	5390	5390	0
263	20240809	153100	14942620	5390	5390	5390	5390	0
264	20240809	153000	14942620	5390	5390	5390	5390	1
265	20240809	152900	14937230	5390	5390	5390	5390	0
266	20240809	152800	14937230	5390	5390	5390	5390	0
267	20240809	152700	14937230	5390	5390	5390	5390	0
268	20240809	152600	14937230	5390	5390	5390	5390	0
269	20240809	152500	14937230	5390	5390	5390	5390	0
270	20240809	152400	14937230	5390	5390	5390	5390	0
271	20240809	152300	14937230	5390	5390	5390	5390	0
272	20240809	152200	14937230	5390	5390	5390	5390	0
273	20240809	152100	14937230	5390	5390	5390	5390	0
274	20240809	152000	14937230	5390	5390	5390	5390	0
275	20240809	151900	14937230	5390	5390	5390	5390	12
276	20240809	151800	14872550	5360	5360	5360	5360	1
277	20240809	151700	14867190	5380	5380	5380	5380	0
278	20240809	151600	14867190	5380	5380	5380	5380	0
279	20240809	151500	14867190	5380	5380	5380	5380	0
280	20240809	151400	14867190	5380	5380	5380	5380	0
281	20240809	151300	14867190	5380	5380	5380	5380	0
282	20240809	151200	14867190	5380	5380	5380	5380	0
283	20240809	151100	14867190	5380	5380	5380	5380	0
284	20240809	151000	14867190	5380	5380	5380	5380	0
285	20240809	150900	14867190	5380	5380	5380	5380	0
286	20240809	150800	14867190	5380	5380	5380	5380	0
287	20240809	150700	14867190	5380	5380	5380	5380	0
288	20240809	150600	14867190	5380	5380	5380	5380	0
289	20240809	150500	14867190	5380	5380	5380	5380	0
290	20240809	150400	14867190	5380	5380	5380	5380	483
291	20240809	150300	12268650	5360	5360	5360	5360	12
292	20240809	150200	12204330	5360	5360	5360	5360	0
293	20240809	150100	12204330	5360	5360	5360	5360	0
294	20240809	150000	12204330	5360	5360	5360	5360	0
295	20240809	145900	12204330	5360	5360	5360	5360	0
296	20240809	145800	12204330	5360	5360	5360	5360	0
297	20240809	145700	12204330	5360	5360	5360	5360	0
298	20240809	145600	12204330	5360	5360	5360	5360	0
299	20240809	145500	12204330	5360	5360	5360	5360	0
300	20240809	145400	12204330	5360	5360	5360	5360	4
301	20240809	145300	12182890	5380	5380	5380	5380	0
302	20240809	145200	12182890	5380	5380	5380	5380	0
303	20240809	145100	12182890	5380	5380	5380	5380	0
304	20240809	145000	12182890	5380	5380	5380	5380	0
305	20240809	144900	12182890	5380	5380	5380	5380	0
306	20240809	144800	12182890	5380	5380	5380	5380	0
307	20240809	144700	12182890	5380	5380	5380	5380	0
308	20240809	144600	12182890	5380	5380	5380	5380	0
309	20240809	144500	12182890	5380	5380	5380	5380	0
310	20240809	144400	12182890	5380	5380	5380	5380	0
311	20240809	144300	12182890	5380	5380	5380	5380	0
312	20240809	144200	12182890	5380	5380	5380	5380	0
313	20240809	144100	12182890	5380	5380	5380	5380	0
314	20240809	144000	12182890	5380	5380	5380	5380	0
315	20240809	143900	12182890	5380	5380	5380	5380	0
316	20240809	143800	12182890	5380	5380	5380	5380	0
317	20240809	143700	12182890	5380	5380	5380	5380	0
318	20240809	143600	12182890	5380	5380	5380	5380	0
319	20240809	143500	12182890	5380	5380	5380	5380	0
320	20240809	143400	12182890	5380	5380	5380	5380	0
321	20240809	143300	12182890	5380	5380	5380	5380	0
322	20240809	143200	12182890	5380	5380	5380	5380	0
323	20240809	143100	12182890	5380	5380	5380	5380	0
324	20240809	143000	12182890	5380	5380	5380	5380	0
325	20240809	142900	12182890	5380	5380	5380	5380	0
326	20240809	142800	12182890	5380	5380	5380	5380	0
327	20240809	142700	12182890	5380	5380	5380	5380	0
328	20240809	142600	12182890	5380	5380	5380	5380	0
329	20240809	142500	12182890	5380	5380	5380	5380	1
330	20240809	142400	12177510	5370	5370	5370	5370	0
331	20240809	142300	12177510	5370	5370	5370	5370	0
332	20240809	142200	12177510	5370	5370	5370	5370	0
333	20240809	142100	12177510	5370	5370	5370	5370	0
334	20240809	142000	12177510	5370	5370	5370	5370	0
335	20240809	141900	12177510	5370	5370	5370	5370	0
336	20240809	141800	12177510	5370	5370	5370	5370	0
337	20240809	141700	12177510	5370	5370	5370	5370	2
338	20240809	141600	12166770	5370	5370	5370	5370	0
339	20240809	141500	12166770	5370	5370	5370	5370	0
340	20240809	141400	12166770	5370	5370	5370	5370	0
341	20240809	141300	12166770	5370	5370	5370	5370	0
342	20240809	141200	12166770	5370	5370	5370	5370	0
343	20240809	141100	12166770	5370	5370	5370	5370	0
344	20240809	141000	12166770	5370	5370	5370	5370	0
345	20240809	140900	12166770	5370	5370	5370	5370	0
346	20240809	140800	12166770	5370	5370	5370	5370	0
347	20240809	140700	12166770	5370	5370	5370	5370	0
348	20240809	140600	12166770	5370	5370	5370	5370	0
349	20240809	140500	12166770	5370	5370	5370	5370	0
350	20240809	140400	12166770	5370	5370	5370	5370	0
351	20240809	140300	12166770	5370	5370	5370	5370	0
352	20240809	140200	12166770	5370	5370	5370	5370	0
353	20240809	140100	12166770	5370	5370	5370	5370	0
354	20240809	140000	12166770	5370	5370	5370	5370	0
355	20240809	135900	12166770	5370	5370	5370	5370	0
356	20240809	135800	12166770	5370	5370	5370	5370	0
357	20240809	135700	12166770	5370	5370	5370	5370	0
358	20240809	135600	12166770	5370	5370	5370	5370	0
359	20240809	135500	12166770	5370	5370	5370	5370	0
360	20240809	135400	12166770	5370	5370	5370	5370	0
361	20240809	135300	12166770	5370	5370	5370	5370	0
362	20240809	135200	12166770	5370	5370	5370	5370	0
363	20240809	135100	12166770	5370	5370	5370	5370	0
364	20240809	135000	12166770	5370	5370	5370	5370	0
365	20240809	134900	12166770	5370	5370	5370	5370	0
366	20240809	134800	12166770	5370	5370	5370	5370	0
367	20240809	134700	12166770	5370	5370	5370	5370	0
368	20240809	134600	12166770	5370	5370	5370	5370	0
369	20240809	134500	12166770	5370	5370	5370	5370	0
370	20240809	134400	12166770	5370	5370	5370	5370	0
371	20240809	134300	12166770	5370	5370	5370	5370	0
372	20240809	134200	12166770	5370	5370	5370	5370	0
373	20240809	134100	12166770	5370	5370	5370	5370	0
374	20240809	134000	12166770	5370	5370	5370	5370	0
375	20240809	133900	12166770	5370	5370	5370	5370	0
376	20240809	133800	12166770	5370	5370	5370	5370	0
377	20240809	133700	12166770	5370	5370	5370	5370	0
378	20240809	133600	12166770	5370	5370	5370	5370	0
379	20240809	133500	12166770	5370	5370	5370	5370	0
380	20240809	133400	12166770	5370	5370	5370	5370	0
381	20240809	133300	12166770	5370	5370	5370	5370	0
382	20240809	133200	12166770	5370	5370	5370	5370	0
383	20240809	133100	12166770	5370	5370	5370	5370	0
384	20240809	133000	12166770	5370	5370	5370	5370	0
385	20240809	132900	12166770	5370	5370	5370	5370	0
386	20240809	132800	12166770	5370	5370	5370	5370	0
387	20240809	132700	12166770	5370	5370	5370	5370	0
388	20240809	132600	12166770	5370	5370	5370	5370	0
389	20240809	132500	12166770	5370	5370	5370	5370	0
390	20240809	132400	12166770	5370	5370	5370	5370	0
391	20240809	132300	12166770	5370	5370	5370	5370	0
392	20240809	132200	12166770	5370	5370	5370	5370	0
393	20240809	132100	12166770	5370	5370	5370	5370	0
394	20240809	132000	12166770	5370	5370	5370	5370	0
395	20240809	131900	12166770	5370	5370	5370	5370	0
396	20240809	131800	12166770	5370	5370	5370	5370	0
397	20240809	131700	12166770	5370	5370	5370	5370	0
398	20240809	131600	12166770	5370	5370	5370	5370	0
399	20240809	131500	12166770	5370	5370	5370	5370	0
400	20240809	131400	12166770	5370	5370	5370	5370	0
401	20240809	131300	12166770	5370	5370	5370	5370	0
402	20240809	131200	12166770	5370	5370	5370	5370	0
403	20240809	131100	12166770	5370	5370	5370	5370	0
404	20240809	131000	12166770	5370	5370	5370	5370	0
405	20240809	130900	12166770	5370	5370	5370	5370	0
406	20240809	130800	12166770	5370	5370	5370	5370	0
407	20240809	130700	12166770	5370	5370	5370	5370	0
408	20240809	130600	12166770	5370	5370	5370	5370	0
409	20240809	130500	12166770	5370	5370	5370	5370	0
410	20240809	130400	12166770	5370	5370	5370	5370	0
411	20240809	130300	12166770	5370	5370	5370	5370	1
412	20240809	130200	12161400	5370	5370	5370	5370	0
413	20240809	130100	12161400	5370	5370	5370	5370	0
414	20240809	130000	12161400	5370	5370	5370	5370	0
415	20240809	125900	12161400	5370	5370	5370	5370	5
416	20240809	125800	12134550	5370	5370	5370	5370	94
417	20240809	125700	11629770	5390	5390	5390	5390	0
418	20240809	125600	11629770	5390	5390	5390	5390	0
419	20240809	125500	11629770	5390	5390	5390	5390	0
420	20240809	125400	11629770	5390	5390	5390	5390	0
421	20240809	125300	11629770	5390	5390	5390	5390	0
422	20240809	125200	11629770	5390	5390	5390	5390	0
423	20240809	125100	11629770	5390	5390	5390	5390	0
424	20240809	125000	11629770	5390	5390	5390	5390	0
425	20240809	124900	11629770	5390	5390	5390	5390	0
426	20240809	124800	11629770	5390	5390	5390	5390	0
427	20240809	124700	11629770	5390	5390	5390	5390	0
428	20240809	124600	11629770	5390	5390	5390	5390	0
429	20240809	124500	11629770	5390	5390	5390	5390	0
430	20240809	124400	11629770	5390	5390	5390	5390	0
431	20240809	124300	11629770	5390	5390	5390	5390	0
432	20240809	124200	11629770	5390	5390	5390	5390	0
433	20240809	124100	11629770	5390	5390	5390	5390	0
434	20240809	124000	11629770	5390	5390	5390	5390	0
435	20240809	123900	11629770	5390	5390	5390	5390	0
436	20240809	123800	11629770	5390	5390	5390	5390	0
437	20240809	123700	11629770	5390	5390	5390	5390	0
438	20240809	123600	11629770	5390	5390	5390	5390	0
439	20240809	123500	11629770	5390	5390	5390	5390	0
440	20240809	123400	11629770	5390	5390	5390	5390	0
441	20240809	123300	11629770	5390	5390	5390	5390	0
442	20240809	123200	11629770	5390	5390	5390	5390	0
443	20240809	123100	11629770	5390	5390	5390	5390	0
444	20240809	123000	11629770	5390	5390	5390	5390	0
445	20240809	122900	11629770	5390	5390	5390	5390	0
446	20240809	122800	11629770	5390	5390	5390	5390	0
447	20240809	122700	11629770	5390	5390	5390	5390	0
448	20240809	122600	11629770	5390	5390	5390	5390	0
449	20240809	122500	11629770	5390	5390	5390	5390	0
450	20240809	122400	11629770	5390	5390	5390	5390	0
451	20240809	122300	11629770	5390	5390	5390	5390	0
452	20240809	122200	11629770	5390	5390	5390	5390	0
453	20240809	122100	11629770	5390	5390	5390	5390	0
454	20240809	122000	11629770	5390	5390	5390	5390	0
455	20240809	121900	11629770	5390	5390	5390	5390	0
456	20240809	121800	11629770	5390	5390	5390	5390	0
457	20240809	121700	11629770	5390	5390	5390	5390	0
458	20240809	121600	11629770	5390	5390	5390	5390	0
459	20240809	121500	11629770	5390	5390	5390	5390	0
460	20240809	121400	11629770	5390	5390	5390	5390	0
461	20240809	121300	11629770	5390	5390	5390	5390	0
462	20240809	121200	11629770	5390	5390	5390	5390	0
463	20240809	121100	11629770	5390	5390	5390	5390	0
464	20240809	121000	11629770	5390	5390	5390	5390	0
465	20240809	120900	11629770	5390	5390	5390	5390	0
466	20240809	120800	11629770	5390	5390	5390	5390	0
467	20240809	120700	11629770	5390	5390	5390	5390	0
468	20240809	120600	11629770	5390	5390	5390	5390	0
469	20240809	120500	11629770	5390	5390	5390	5390	0
470	20240809	120400	11629770	5390	5390	5390	5390	0
471	20240809	120300	11629770	5390	5390	5390	5390	5
472	20240809	120200	11602820	5370	5370	5370	5370	0
473	20240809	120100	11602820	5370	5370	5370	5370	0
474	20240809	120000	11602820	5370	5370	5370	5370	0
475	20240809	115900	11602820	5370	5370	5370	5370	0
476	20240809	115800	11602820	5370	5370	5370	5370	0
477	20240809	115700	11602820	5370	5370	5370	5370	0
478	20240809	115600	11602820	5370	5370	5370	5370	0
479	20240809	115500	11602820	5370	5370	5370	5370	0
480	20240809	115400	11602820	5370	5370	5370	5370	0
481	20240809	115300	11602820	5370	5370	5370	5370	0
482	20240809	115200	11602820	5370	5370	5370	5370	0
483	20240809	115100	11602820	5370	5370	5370	5370	0
484	20240809	115000	11602820	5370	5370	5370	5370	0
485	20240809	114900	11602820	5370	5370	5370	5370	0
486	20240809	114800	11602820	5370	5370	5370	5370	0
487	20240809	114700	11602820	5370	5370	5370	5370	0
488	20240809	114600	11602820	5370	5370	5370	5370	0
489	20240809	114500	11602820	5370	5370	5370	5370	0
490	20240809	114400	11602820	5370	5370	5370	5370	0
491	20240809	114300	11602820	5370	5370	5370	5370	0
492	20240809	114200	11602820	5370	5370	5370	5370	0
493	20240809	114100	11602820	5370	5370	5370	5370	0
494	20240809	114000	11602820	5370	5370	5370	5370	0
495	20240809	113900	11602820	5370	5370	5370	5370	0
496	20240809	113800	11602820	5370	5370	5370	5370	0
497	20240809	113700	11602820	5370	5370	5370	5370	0
498	20240809	113600	11602820	5370	5370	5370	5370	0
499	20240809	113500	11602820	5370	5370	5370	5370	100
500	20240809	113400	11065820	5370	5370	5370	5370	0
501	20240809	113300	11065820	5370	5370	5370	5370	0
502	20240809	113200	11065820	5370	5370	5370	5370	0
503	20240809	113100	11065820	5370	5370	5370	5370	0
504	20240809	113000	11065820	5370	5370	5370	5370	0
505	20240809	112900	11065820	5370	5370	5370	5370	0
506	20240809	112800	11065820	5370	5370	5370	5370	0
507	20240809	112700	11065820	5370	5370	5370	5370	0
508	20240809	112600	11065820	5370	5370	5370	5370	0
509	20240809	112500	11065820	5370	5370	5370	5370	0
510	20240809	112400	11065820	5370	5370	5370	5370	0
511	20240809	112300	11065820	5370	5370	5370	5370	0
512	20240809	112200	11065820	5370	5370	5370	5370	0
513	20240809	112100	11065820	5370	5370	5370	5370	0
514	20240809	112000	11065820	5370	5370	5370	5370	851
515	20240809	111900	6495950	5370	5370	5370	5370	0
516	20240809	111800	6495950	5370	5370	5370	5370	0
517	20240809	111700	6495950	5370	5370	5370	5370	0
518	20240809	111600	6495950	5370	5370	5370	5370	0
519	20240809	111500	6495950	5370	5370	5370	5370	0
520	20240809	111400	6495950	5370	5370	5370	5370	0
521	20240809	111300	6495950	5370	5370	5370	5370	0
522	20240809	111200	6495950	5370	5370	5370	5370	7
523	20240809	111100	6458360	5390	5390	5390	5390	0
524	20240809	111000	6458360	5390	5390	5390	5390	1
525	20240809	110900	6452970	5390	5390	5390	5390	0
526	20240809	110800	6452970	5390	5390	5390	5390	0
527	20240809	110700	6452970	5390	5390	5390	5390	0
528	20240809	110600	6452970	5390	5390	5390	5390	0
529	20240809	110500	6452970	5390	5390	5390	5390	0
530	20240809	110400	6452970	5390	5390	5390	5390	0
531	20240809	110300	6452970	5390	5390	5390	5390	0
532	20240809	110200	6452970	5390	5390	5390	5390	0
533	20240809	110100	6452970	5390	5390	5390	5390	0
534	20240809	110000	6452970	5390	5390	5390	5390	0
535	20240809	105900	6452970	5390	5390	5390	5390	0
536	20240809	105800	6452970	5390	5390	5390	5390	0
537	20240809	105700	6452970	5390	5390	5390	5390	0
538	20240809	105600	6452970	5390	5390	5390	5390	0
539	20240809	105500	6452970	5390	5390	5390	5390	0
540	20240809	105400	6452970	5390	5390	5390	5390	0
541	20240809	105300	6452970	5390	5390	5390	5390	4
542	20240809	105200	6431410	5390	5390	5390	5390	0
543	20240809	105100	6431410	5390	5390	5390	5390	0
544	20240809	105000	6431410	5390	5390	5390	5390	0
545	20240809	104900	6431410	5390	5390	5390	5390	0
546	20240809	104800	6431410	5390	5390	5390	5390	0
547	20240809	104700	6431410	5390	5390	5390	5390	0
548	20240809	104600	6431410	5390	5390	5390	5390	0
549	20240809	104500	6431410	5390	5390	5390	5390	4
550	20240809	104400	6409850	5400	5400	5400	5400	0
551	20240809	104300	6409850	5400	5400	5400	5400	0
552	20240809	104200	6409850	5400	5400	5400	5400	0
553	20240809	104100	6409850	5400	5380	5400	5380	200
554	20240809	104000	5330630	5370	5370	5370	5370	0
555	20240809	103900	5330630	5370	5370	5370	5370	0
556	20240809	103800	5330630	5370	5370	5370	5370	0
557	20240809	103700	5330630	5370	5370	5370	5370	1
558	20240809	103600	5325260	5380	5380	5380	5380	0
559	20240809	103500	5325260	5380	5380	5380	5380	0
560	20240809	103400	5325260	5380	5380	5380	5380	26
561	20240809	103300	5185380	5380	5380	5380	5380	0
562	20240809	103200	5185380	5380	5380	5380	5380	11
563	20240809	103100	5126200	5370	5370	5370	5370	0
564	20240809	103000	5126200	5370	5370	5370	5370	0
565	20240809	102900	5126200	5370	5370	5370	5370	0
566	20240809	102800	5126200	5370	5370	5370	5370	0
567	20240809	102700	5126200	5370	5370	5370	5370	27
568	20240809	102600	4981210	5370	5370	5370	5370	0
569	20240809	102500	4981210	5370	5370	5370	5370	66
570	20240809	102400	4626790	5370	5370	5370	5370	0
571	20240809	102300	4626790	5370	5370	5370	5370	0
572	20240809	102200	4626790	5370	5370	5370	5370	0
573	20240809	102100	4626790	5370	5370	5370	5370	0
574	20240809	102000	4626790	5370	5370	5370	5370	0
575	20240809	101900	4626790	5370	5370	5370	5370	11
576	20240809	101800	4567720	5380	5380	5380	5380	21
577	20240809	101700	4454740	5380	5380	5380	5380	49
578	20240809	101600	4191120	5370	5370	5370	5370	0
579	20240809	101500	4191120	5370	5370	5370	5370	0
580	20240809	101400	4191120	5370	5370	5370	5370	260
581	20240809	101300	2794920	5370	5370	5370	5370	0
582	20240809	101200	2794920	5370	5370	5370	5370	0
583	20240809	101100	2794920	5370	5370	5370	5370	0
584	20240809	101000	2794920	5370	5370	5370	5370	0
585	20240809	100900	2794920	5370	5370	5370	5370	0
586	20240809	100800	2794920	5370	5370	5370	5370	0
587	20240809	100700	2794920	5370	5370	5370	5370	0
588	20240809	100600	2794920	5370	5370	5370	5370	0
589	20240809	100500	2794920	5370	5370	5370	5370	5
590	20240809	100400	2768070	5370	5370	5370	5370	0
591	20240809	100300	2768070	5370	5370	5370	5370	0
592	20240809	100200	2768070	5370	5370	5370	5370	0
593	20240809	100100	2768070	5370	5370	5370	5370	4
594	20240809	100000	2746590	5370	5370	5370	5370	0
595	20240809	095900	2746590	5370	5370	5370	5370	1
596	20240809	095800	2741220	5370	5370	5370	5370	10
597	20240809	095700	2687520	5370	5370	5370	5370	0
598	20240809	095600	2687520	5370	5370	5370	5370	0
599	20240809	095500	2687520	5370	5370	5370	5370	0
600	20240809	095400	2687520	5370	5370	5370	5370	0
601	20240809	095300	2687520	5370	5370	5370	5370	0
602	20240809	095200	2687520	5370	5370	5370	5370	0
603	20240809	095100	2687520	5370	5370	5370	5370	0
604	20240809	095000	2687520	5370	5370	5370	5370	0
605	20240809	094900	2687520	5370	5370	5370	5370	0
606	20240809	094800	2687520	5370	5370	5370	5370	0
607	20240809	094700	2687520	5370	5370	5370	5370	0
608	20240809	094600	2687520	5370	5370	5370	5370	0
609	20240809	094500	2687520	5370	5370	5370	5370	0
610	20240809	094400	2687520	5370	5380	5380	5370	89
611	20240809	094300	2209580	5380	5380	5380	5380	0
612	20240809	094200	2209580	5380	5380	5380	5380	10
613	20240809	094100	2155780	5390	5390	5390	5390	20
614	20240809	094000	2047980	5370	5370	5370	5370	0
615	20240809	093900	2047980	5370	5370	5370	5370	0
616	20240809	093800	2047980	5370	5370	5370	5370	0
617	20240809	093700	2047980	5370	5370	5370	5370	0
618	20240809	093600	2047980	5370	5370	5370	5370	0
619	20240809	093500	2047980	5370	5370	5370	5370	0
620	20240809	093400	2047980	5370	5370	5370	5370	0
621	20240809	093300	2047980	5370	5370	5370	5370	0
622	20240809	093200	2047980	5370	5370	5370	5370	0
623	20240809	093100	2047980	5370	5370	5370	5370	0
624	20240809	093000	2047980	5370	5370	5370	5370	0
625	20240809	092900	2047980	5370	5370	5370	5370	0
626	20240809	092800	2047980	5370	5370	5370	5370	0
627	20240809	092700	2047980	5370	5370	5370	5370	0
628	20240809	092600	2047980	5370	5370	5370	5370	0
629	20240809	092500	2047980	5370	5370	5370	5370	0
630	20240809	092400	2047980	5370	5370	5370	5370	0
631	20240809	092300	2047980	5370	5370	5370	5370	0
632	20240809	092200	2047980	5370	5370	5370	5370	0
633	20240809	092100	2047980	5370	5400	5430	5370	39
634	20240809	092000	1837600	5400	5400	5400	5400	0
635	20240809	091900	1837600	5400	5400	5400	5400	63
636	20240809	091800	1497400	5400	5400	5400	5400	0
637	20240809	091700	1497400	5400	5400	5400	5400	0
638	20240809	091600	1497400	5400	5400	5400	5400	0
639	20240809	091500	1497400	5400	5400	5400	5400	0
640	20240809	091400	1497400	5400	5400	5400	5400	0
641	20240809	091300	1497400	5400	5400	5400	5400	0
642	20240809	091200	1497400	5400	5400	5400	5400	0
643	20240809	091100	1497400	5400	5400	5400	5400	0
644	20240809	091000	1497400	5400	5400	5400	5400	0
645	20240809	090900	1497400	5400	5400	5400	5400	0
646	20240809	090800	1497400	5400	5400	5400	5400	0
647	20240809	090700	1497400	5400	5400	5400	5400	0
648	20240809	090600	1497400	5400	5400	5400	5400	0
649	20240809	090500	1497400	5400	5400	5400	5400	49
650	20240809	090400	1232800	5400	5400	5400	5400	6
651	20240809	090300	1200400	5400	5360	5400	5320	31
652	20240809	090200	1034020	5330	5330	5330	5330	0
653	20240809	090100	1034020	5330	5330	5330	5330	0
654	20240809	090000	1034020	5330	5330	5330	5330	194