KissMeData/278990/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	205800	18006770	8890	8890	8890	8890	601
3	20240809	205700	18006770	8890	8890	8890	8890	0
4	20240809	205600	18006770	8890	8890	8890	8890	0
5	20240809	205500	18006770	8890	8890	8890	8890	0
6	20240809	205400	18006770	8890	8890	8890	8890	0
7	20240809	205300	18006770	8890	8890	8890	8890	0
8	20240809	205200	18006770	8890	8890	8890	8890	0
9	20240809	205100	18006770	8890	8890	8890	8890	0
10	20240809	205000	18006770	8890	8890	8890	8890	0
11	20240809	204900	18006770	8890	8890	8890	8890	0
12	20240809	204800	18006770	8890	8890	8890	8890	0
13	20240809	204700	18006770	8890	8890	8890	8890	0
14	20240809	204600	18006770	8890	8890	8890	8890	0
15	20240809	204500	18006770	8890	8890	8890	8890	0
16	20240809	204400	18006770	8890	8890	8890	8890	0
17	20240809	204300	18006770	8890	8890	8890	8890	0
18	20240809	204200	18006770	8890	8890	8890	8890	0
19	20240809	204100	18006770	8890	8890	8890	8890	0
20	20240809	204000	18006770	8890	8890	8890	8890	0
21	20240809	203900	18006770	8890	8890	8890	8890	0
22	20240809	203800	18006770	8890	8890	8890	8890	0
23	20240809	203700	18006770	8890	8890	8890	8890	0
24	20240809	203600	18006770	8890	8890	8890	8890	0
25	20240809	203500	18006770	8890	8890	8890	8890	0
26	20240809	203400	18006770	8890	8890	8890	8890	0
27	20240809	203300	18006770	8890	8890	8890	8890	0
28	20240809	203200	18006770	8890	8890	8890	8890	0
29	20240809	203100	18006770	8890	8890	8890	8890	0
30	20240809	203000	18006770	8890	8890	8890	8890	0
31	20240809	202900	18006770	8890	8890	8890	8890	0
32	20240809	202800	18006770	8890	8890	8890	8890	601
33	20240809	202700	18006770	8890	8890	8890	8890	0
34	20240809	202600	18006770	8890	8890	8890	8890	0
35	20240809	202500	18006770	8890	8890	8890	8890	0
36	20240809	202400	18006770	8890	8890	8890	8890	0
37	20240809	202300	18006770	8890	8890	8890	8890	0
38	20240809	202200	18006770	8890	8890	8890	8890	0
39	20240809	202100	18006770	8890	8890	8890	8890	0
40	20240809	202000	18006770	8890	8890	8890	8890	0
41	20240809	201900	18006770	8890	8890	8890	8890	0
42	20240809	201800	18006770	8890	8890	8890	8890	0
43	20240809	201700	18006770	8890	8890	8890	8890	0
44	20240809	201600	18006770	8890	8890	8890	8890	0
45	20240809	201500	18006770	8890	8890	8890	8890	0
46	20240809	201400	18006770	8890	8890	8890	8890	0
47	20240809	201300	18006770	8890	8890	8890	8890	0
48	20240809	201200	18006770	8890	8890	8890	8890	0
49	20240809	201100	18006770	8890	8890	8890	8890	0
50	20240809	201000	18006770	8890	8890	8890	8890	0
51	20240809	200900	18006770	8890	8890	8890	8890	0
52	20240809	200800	18006770	8890	8890	8890	8890	0
53	20240809	200700	18006770	8890	8890	8890	8890	0
54	20240809	200600	18006770	8890	8890	8890	8890	0
55	20240809	200500	18006770	8890	8890	8890	8890	0
56	20240809	200400	18006770	8890	8890	8890	8890	0
57	20240809	200300	18006770	8890	8890	8890	8890	0
58	20240809	200200	18006770	8890	8890	8890	8890	0
59	20240809	200100	18006770	8890	8890	8890	8890	0
60	20240809	200000	18006770	8890	8890	8890	8890	0
61	20240809	195900	18006770	8890	8890	8890	8890	0
62	20240809	195800	18006770	8890	8890	8890	8890	601
63	20240809	195700	18006770	8890	8890	8890	8890	0
64	20240809	195600	18006770	8890	8890	8890	8890	0
65	20240809	195500	18006770	8890	8890	8890	8890	0
66	20240809	195400	18006770	8890	8890	8890	8890	0
67	20240809	195300	18006770	8890	8890	8890	8890	0
68	20240809	195200	18006770	8890	8890	8890	8890	0
69	20240809	195100	18006770	8890	8890	8890	8890	0
70	20240809	195000	18006770	8890	8890	8890	8890	0
71	20240809	194900	18006770	8890	8890	8890	8890	0
72	20240809	194800	18006770	8890	8890	8890	8890	0
73	20240809	194700	18006770	8890	8890	8890	8890	0
74	20240809	194600	18006770	8890	8890	8890	8890	0
75	20240809	194500	18006770	8890	8890	8890	8890	0
76	20240809	194400	18006770	8890	8890	8890	8890	0
77	20240809	194300	18006770	8890	8890	8890	8890	0
78	20240809	194200	18006770	8890	8890	8890	8890	0
79	20240809	194100	18006770	8890	8890	8890	8890	0
80	20240809	194000	18006770	8890	8890	8890	8890	0
81	20240809	193900	18006770	8890	8890	8890	8890	0
82	20240809	193800	18006770	8890	8890	8890	8890	0
83	20240809	193700	18006770	8890	8890	8890	8890	0
84	20240809	193600	18006770	8890	8890	8890	8890	0
85	20240809	193500	18006770	8890	8890	8890	8890	0
86	20240809	193400	18006770	8890	8890	8890	8890	0
87	20240809	193300	18006770	8890	8890	8890	8890	0
88	20240809	193200	18006770	8890	8890	8890	8890	0
89	20240809	193100	18006770	8890	8890	8890	8890	0
90	20240809	193000	18006770	8890	8890	8890	8890	0
91	20240809	192900	18006770	8890	8890	8890	8890	0
92	20240809	192800	18006770	8890	8890	8890	8890	601
93	20240809	192700	18006770	8890	8890	8890	8890	0
94	20240809	192600	18006770	8890	8890	8890	8890	0
95	20240809	192500	18006770	8890	8890	8890	8890	0
96	20240809	192400	18006770	8890	8890	8890	8890	0
97	20240809	192300	18006770	8890	8890	8890	8890	0
98	20240809	192200	18006770	8890	8890	8890	8890	0
99	20240809	192100	18006770	8890	8890	8890	8890	0
100	20240809	192000	18006770	8890	8890	8890	8890	0
101	20240809	191900	18006770	8890	8890	8890	8890	0
102	20240809	191800	18006770	8890	8890	8890	8890	0
103	20240809	191700	18006770	8890	8890	8890	8890	0
104	20240809	191600	18006770	8890	8890	8890	8890	0
105	20240809	191500	18006770	8890	8890	8890	8890	0
106	20240809	191400	18006770	8890	8890	8890	8890	0
107	20240809	191300	18006770	8890	8890	8890	8890	0
108	20240809	191200	18006770	8890	8890	8890	8890	0
109	20240809	191100	18006770	8890	8890	8890	8890	0
110	20240809	191000	18006770	8890	8890	8890	8890	0
111	20240809	190900	18006770	8890	8890	8890	8890	0
112	20240809	190800	18006770	8890	8890	8890	8890	0
113	20240809	190700	18006770	8890	8890	8890	8890	0
114	20240809	190600	18006770	8890	8890	8890	8890	0
115	20240809	190500	18006770	8890	8890	8890	8890	0
116	20240809	190400	18006770	8890	8890	8890	8890	0
117	20240809	190300	18006770	8890	8890	8890	8890	0
118	20240809	190200	18006770	8890	8890	8890	8890	0
119	20240809	190100	18006770	8890	8890	8890	8890	0
120	20240809	190000	18006770	8890	8890	8890	8890	0
121	20240809	185900	18006770	8890	8890	8890	8890	0
122	20240809	185800	18006770	8890	8890	8890	8890	601
123	20240809	185700	18006770	8890	8890	8890	8890	0
124	20240809	185600	18006770	8890	8890	8890	8890	0
125	20240809	185500	18006770	8890	8890	8890	8890	0
126	20240809	185400	18006770	8890	8890	8890	8890	0
127	20240809	185300	18006770	8890	8890	8890	8890	0
128	20240809	185200	18006770	8890	8890	8890	8890	0
129	20240809	185100	18006770	8890	8890	8890	8890	0
130	20240809	185000	18006770	8890	8890	8890	8890	0
131	20240809	184900	18006770	8890	8890	8890	8890	0
132	20240809	184800	18006770	8890	8890	8890	8890	0
133	20240809	184700	18006770	8890	8890	8890	8890	0
134	20240809	184600	18006770	8890	8890	8890	8890	0
135	20240809	184500	18006770	8890	8890	8890	8890	0
136	20240809	184400	18006770	8890	8890	8890	8890	0
137	20240809	184300	18006770	8890	8890	8890	8890	0
138	20240809	184200	18006770	8890	8890	8890	8890	0
139	20240809	184100	18006770	8890	8890	8890	8890	0
140	20240809	184000	18006770	8890	8890	8890	8890	0
141	20240809	183900	18006770	8890	8890	8890	8890	0
142	20240809	183800	18006770	8890	8890	8890	8890	0
143	20240809	183700	18006770	8890	8890	8890	8890	0
144	20240809	183600	18006770	8890	8890	8890	8890	0
145	20240809	183500	18006770	8890	8890	8890	8890	0
146	20240809	183400	18006770	8890	8890	8890	8890	0
147	20240809	183300	18006770	8890	8890	8890	8890	0
148	20240809	183200	18006770	8890	8890	8890	8890	0
149	20240809	183100	18006770	8890	8890	8890	8890	0
150	20240809	183000	18006770	8890	8890	8890	8890	0
151	20240809	182900	18006770	8890	8890	8890	8890	0
152	20240809	182800	18006770	8890	8890	8890	8890	601
153	20240809	182700	18006770	8890	8890	8890	8890	0
154	20240809	182600	18006770	8890	8890	8890	8890	0
155	20240809	182500	18006770	8890	8890	8890	8890	0
156	20240809	182400	18006770	8890	8890	8890	8890	0
157	20240809	182300	18006770	8890	8890	8890	8890	0
158	20240809	182200	18006770	8890	8890	8890	8890	0
159	20240809	182100	18006770	8890	8890	8890	8890	0
160	20240809	182000	18006770	8890	8890	8890	8890	0
161	20240809	181900	18006770	8890	8890	8890	8890	0
162	20240809	181800	18006770	8890	8890	8890	8890	0
163	20240809	181700	18006770	8890	8890	8890	8890	0
164	20240809	181600	18006770	8890	8890	8890	8890	0
165	20240809	181500	18006770	8890	8890	8890	8890	0
166	20240809	181400	18006770	8890	8890	8890	8890	0
167	20240809	181300	18006770	8890	8890	8890	8890	0
168	20240809	181200	18006770	8890	8890	8890	8890	0
169	20240809	181100	18006770	8890	8890	8890	8890	0
170	20240809	181000	18006770	8890	8890	8890	8890	0
171	20240809	180900	18006770	8890	8890	8890	8890	0
172	20240809	180800	18006770	8890	8890	8890	8890	0
173	20240809	180700	18006770	8890	8890	8890	8890	0
174	20240809	180600	18006770	8890	8890	8890	8890	0
175	20240809	180500	18006770	8890	8890	8890	8890	0
176	20240809	180400	18006770	8890	8890	8890	8890	0
177	20240809	180300	18006770	8890	8890	8890	8890	0
178	20240809	180200	18006770	8890	8890	8890	8890	0
179	20240809	180100	18006770	8890	8890	8890	8890	0
180	20240809	180000	18006770	8890	8890	8890	8890	0
181	20240809	175900	18006770	8890	8890	8890	8890	0
182	20240809	175800	18006770	8890	8890	8890	8890	601
183	20240809	175700	18006770	8890	8890	8890	8890	0
184	20240809	175600	18006770	8890	8890	8890	8890	0
185	20240809	175500	18006770	8890	8890	8890	8890	0
186	20240809	175400	18006770	8890	8890	8890	8890	0
187	20240809	175300	18006770	8890	8890	8890	8890	0
188	20240809	175200	18006770	8890	8890	8890	8890	0
189	20240809	175100	18006770	8890	8890	8890	8890	0
190	20240809	175000	18006770	8890	8890	8890	8890	0
191	20240809	174900	18006770	8890	8890	8890	8890	0
192	20240809	174800	18006770	8890	8890	8890	8890	0
193	20240809	174700	18006770	8890	8890	8890	8890	0
194	20240809	174600	18006770	8890	8890	8890	8890	0
195	20240809	174500	18006770	8890	8890	8890	8890	0
196	20240809	174400	18006770	8890	8890	8890	8890	0
197	20240809	174300	18006770	8890	8890	8890	8890	0
198	20240809	174200	18006770	8890	8890	8890	8890	0
199	20240809	174100	18006770	8890	8890	8890	8890	0
200	20240809	174000	18006770	8890	8890	8890	8890	0
201	20240809	173900	18006770	8890	8890	8890	8890	0
202	20240809	173800	18006770	8890	8890	8890	8890	0
203	20240809	173700	18006770	8890	8890	8890	8890	0
204	20240809	173600	18006770	8890	8890	8890	8890	0
205	20240809	173500	18006770	8890	8890	8890	8890	0
206	20240809	173400	18006770	8890	8890	8890	8890	0
207	20240809	173300	18006770	8890	8890	8890	8890	0
208	20240809	173200	18006770	8890	8890	8890	8890	0
209	20240809	173100	18006770	8890	8890	8890	8890	0
210	20240809	173000	18006770	8890	8890	8890	8890	0
211	20240809	172900	18006770	8890	8890	8890	8890	0
212	20240809	172800	18006770	8890	8890	8890	8890	601
213	20240809	172700	18006770	8890	8890	8890	8890	0
214	20240809	172600	18006770	8890	8890	8890	8890	0
215	20240809	172500	18006770	8890	8890	8890	8890	0
216	20240809	172400	18006770	8890	8890	8890	8890	0
217	20240809	172300	18006770	8890	8890	8890	8890	0
218	20240809	172200	18006770	8890	8890	8890	8890	0
219	20240809	172100	18006770	8890	8890	8890	8890	0
220	20240809	172000	18006770	8890	8890	8890	8890	0
221	20240809	171900	18006770	8890	8890	8890	8890	0
222	20240809	171800	18006770	8890	8890	8890	8890	0
223	20240809	171700	18006770	8890	8890	8890	8890	0
224	20240809	171600	18006770	8890	8890	8890	8890	0
225	20240809	171500	18006770	8890	8890	8890	8890	0
226	20240809	171400	18006770	8890	8890	8890	8890	0
227	20240809	171300	18006770	8890	8890	8890	8890	0
228	20240809	171200	18006770	8890	8890	8890	8890	0
229	20240809	171100	18006770	8890	8890	8890	8890	0
230	20240809	171000	18006770	8890	8890	8890	8890	0
231	20240809	170900	18006770	8890	8890	8890	8890	0
232	20240809	170800	18006770	8890	8890	8890	8890	0
233	20240809	170700	18006770	8890	8890	8890	8890	0
234	20240809	170600	18006770	8890	8890	8890	8890	0
235	20240809	170500	18006770	8890	8890	8890	8890	0
236	20240809	170400	18006770	8890	8890	8890	8890	0
237	20240809	170300	18006770	8890	8890	8890	8890	0
238	20240809	170200	18006770	8890	8890	8890	8890	0
239	20240809	170100	18006770	8890	8890	8890	8890	0
240	20240809	170000	18006770	8890	8890	8890	8890	0
241	20240809	165900	18006770	8890	8890	8890	8890	0
242	20240809	165800	18006770	8890	8890	8890	8890	601
243	20240809	165700	18006770	8890	8890	8890	8890	0
244	20240809	165600	18006770	8890	8890	8890	8890	0
245	20240809	165500	18006770	8890	8890	8890	8890	0
246	20240809	165400	18006770	8890	8890	8890	8890	0
247	20240809	165300	18006770	8890	8890	8890	8890	0
248	20240809	165200	18006770	8890	8890	8890	8890	0
249	20240809	165100	18006770	8890	8890	8890	8890	0
250	20240809	165000	18006770	8890	8890	8890	8890	0
251	20240809	164900	18006770	8890	8890	8890	8890	0
252	20240809	164800	18006770	8890	8890	8890	8890	0
253	20240809	164700	18006770	8890	8890	8890	8890	0
254	20240809	164600	18006770	8890	8890	8890	8890	0
255	20240809	164500	18006770	8890	8890	8890	8890	0
256	20240809	164400	18006770	8890	8890	8890	8890	0
257	20240809	164300	18006770	8890	8890	8890	8890	0
258	20240809	164200	18006770	8890	8890	8890	8890	0
259	20240809	164100	18006770	8890	8890	8890	8890	0
260	20240809	164000	18006770	8890	8890	8890	8890	0
261	20240809	163900	18006770	8890	8890	8890	8890	0
262	20240809	163800	18006770	8890	8890	8890	8890	0
263	20240809	163700	18006770	8890	8890	8890	8890	0
264	20240809	163600	18006770	8890	8890	8890	8890	0
265	20240809	163500	18006770	8890	8890	8890	8890	0
266	20240809	163400	18006770	8890	8890	8890	8890	0
267	20240809	163300	18006770	8890	8890	8890	8890	0
268	20240809	163200	18006770	8890	8890	8890	8890	0
269	20240809	163100	18006770	8890	8890	8890	8890	0
270	20240809	163000	18006770	8890	8890	8890	8890	0
271	20240809	162900	18006770	8890	8890	8890	8890	0
272	20240809	162800	18006770	8890	8890	8890	8890	601
273	20240809	162700	18006770	8890	8890	8890	8890	0
274	20240809	162600	18006770	8890	8890	8890	8890	0
275	20240809	162500	18006770	8890	8890	8890	8890	0
276	20240809	162400	18006770	8890	8890	8890	8890	0
277	20240809	162300	18006770	8890	8890	8890	8890	0
278	20240809	162200	18006770	8890	8890	8890	8890	0
279	20240809	162100	18006770	8890	8890	8890	8890	0
280	20240809	162000	18006770	8890	8890	8890	8890	0
281	20240809	161900	18006770	8890	8890	8890	8890	0
282	20240809	161800	18006770	8890	8890	8890	8890	0
283	20240809	161700	18006770	8890	8890	8890	8890	0
284	20240809	161600	18006770	8890	8890	8890	8890	0
285	20240809	161500	18006770	8890	8890	8890	8890	0
286	20240809	161400	18006770	8890	8890	8890	8890	0
287	20240809	161300	18006770	8890	8890	8890	8890	0
288	20240809	161200	18006770	8890	8890	8890	8890	0
289	20240809	161100	18006770	8890	8890	8890	8890	0
290	20240809	161000	18006770	8890	8890	8890	8890	0
291	20240809	160900	18006770	8890	8890	8890	8890	0
292	20240809	160800	18006770	8890	8890	8890	8890	0
293	20240809	160700	18006770	8890	8890	8890	8890	0
294	20240809	160600	18006770	8890	8890	8890	8890	0
295	20240809	160500	18006770	8890	8890	8890	8890	0
296	20240809	160400	18006770	8890	8890	8890	8890	0
297	20240809	160300	18006770	8890	8890	8890	8890	0
298	20240809	160200	18006770	8890	8890	8890	8890	0
299	20240809	160100	18006770	8890	8890	8890	8890	0
300	20240809	160000	18006770	8890	8890	8890	8890	0
301	20240809	155900	18006770	8890	8890	8890	8890	0
302	20240809	155800	18006770	8890	8890	8890	8890	601
303	20240809	155700	18006770	8890	8890	8890	8890	0
304	20240809	155600	18006770	8890	8890	8890	8890	0
305	20240809	155500	18006770	8890	8890	8890	8890	0
306	20240809	155400	18006770	8890	8890	8890	8890	0
307	20240809	155300	18006770	8890	8890	8890	8890	0
308	20240809	155200	18006770	8890	8890	8890	8890	0
309	20240809	155100	18006770	8890	8890	8890	8890	0
310	20240809	155000	18006770	8890	8890	8890	8890	0
311	20240809	154900	18006770	8890	8890	8890	8890	0
312	20240809	154800	18006770	8890	8890	8890	8890	0
313	20240809	154700	18006770	8890	8890	8890	8890	0
314	20240809	154600	18006770	8890	8890	8890	8890	0
315	20240809	154500	18006770	8890	8890	8890	8890	0
316	20240809	154400	18006770	8890	8890	8890	8890	0
317	20240809	154300	18006770	8890	8890	8890	8890	0
318	20240809	154200	18006770	8890	8890	8890	8890	0
319	20240809	154100	18006770	8890	8890	8890	8890	0
320	20240809	154000	18006770	8890	8890	8890	8890	0
321	20240809	153900	18006770	8890	8890	8890	8890	0
322	20240809	153800	18006770	8890	8890	8890	8890	0
323	20240809	153700	18006770	8890	8890	8890	8890	0
324	20240809	153600	18006770	8890	8890	8890	8890	0
325	20240809	153500	18006770	8890	8890	8890	8890	0
326	20240809	153400	18006770	8890	8890	8890	8890	0
327	20240809	153300	18006770	8890	8890	8890	8890	0
328	20240809	153200	18006770	8890	8890	8890	8890	0
329	20240809	153100	18006770	8890	8890	8890	8890	0
330	20240809	153000	18006770	8890	8890	8890	8890	601
331	20240809	152900	12663880	7600	7600	7600	7600	0
332	20240809	152800	12663880	7600	7600	7600	7600	0
333	20240809	152700	12663880	7600	7600	7600	7600	0
334	20240809	152600	12663880	7600	7600	7600	7600	0
335	20240809	152500	12663880	7600	7600	7600	7600	0
336	20240809	152400	12663880	7600	7600	7600	7600	0
337	20240809	152300	12663880	7600	7600	7600	7600	0
338	20240809	152200	12663880	7600	7600	7600	7600	0
339	20240809	152100	12663880	7600	7600	7600	7600	0
340	20240809	152000	12663880	7600	7600	7600	7600	0
341	20240809	151900	12663880	7600	8170	8170	7600	7
342	20240809	151800	12609540	7600	7600	7600	7600	5
343	20240809	151700	12571540	8170	8000	8170	8000	10
344	20240809	151600	12490520	8000	7600	8000	7600	11
345	20240809	151500	12405520	7400	6990	7400	6990	183
346	20240809	151400	11111200	6880	6880	6880	6880	0
347	20240809	151300	11111200	6880	6880	6880	6880	0
348	20240809	151200	11111200	6880	6880	6880	6880	0
349	20240809	151100	11111200	6880	6880	6880	6880	0
350	20240809	151000	11111200	6880	6880	6880	6880	1
351	20240809	150900	11104320	7000	7000	7000	7000	0
352	20240809	150800	11104320	7000	7000	7000	7000	0
353	20240809	150700	11104320	7000	7000	7000	7000	0
354	20240809	150600	11104320	7000	7000	7000	7000	0
355	20240809	150500	11104320	7000	7000	7000	7000	0
356	20240809	150400	11104320	7000	7000	7000	7000	0
357	20240809	150300	11104320	7000	7000	7000	7000	0
358	20240809	150200	11104320	7000	7000	7000	7000	0
359	20240809	150100	11104320	7000	7000	7000	7000	0
360	20240809	150000	11104320	7000	7000	7000	7000	0
361	20240809	145900	11104320	7000	7000	7000	7000	0
362	20240809	145800	11104320	7000	7000	7000	7000	0
363	20240809	145700	11104320	7000	7000	7000	7000	0
364	20240809	145600	11104320	7000	7000	7000	7000	0
365	20240809	145500	11104320	7000	7000	7000	7000	0
366	20240809	145400	11104320	7000	7000	7000	7000	0
367	20240809	145300	11104320	7000	7000	7000	7000	0
368	20240809	145200	11104320	7000	7000	7000	7000	0
369	20240809	145100	11104320	7000	7000	7000	7000	0
370	20240809	145000	11104320	7000	7000	7000	7000	0
371	20240809	144900	11104320	7000	7000	7000	7000	0
372	20240809	144800	11104320	7000	7000	7000	7000	0
373	20240809	144700	11104320	7000	7000	7000	7000	0
374	20240809	144600	11104320	7000	7000	7000	7000	0
375	20240809	144500	11104320	7000	7000	7000	7000	0
376	20240809	144400	11104320	7000	7000	7000	7000	0
377	20240809	144300	11104320	7000	7000	7000	7000	0
378	20240809	144200	11104320	7000	7000	7000	7000	130
379	20240809	144100	10194320	7200	7200	7200	7200	0
380	20240809	144000	10194320	7200	7200	7200	7200	0
381	20240809	143900	10194320	7200	7200	7200	7200	0
382	20240809	143800	10194320	7200	7200	7200	7200	0
383	20240809	143700	10194320	7200	7200	7200	7200	0
384	20240809	143600	10194320	7200	7200	7200	7200	0
385	20240809	143500	10194320	7200	7200	7200	7200	0
386	20240809	143400	10194320	7200	7200	7200	7200	0
387	20240809	143300	10194320	7200	7200	7200	7200	0
388	20240809	143200	10194320	7200	7200	7200	7200	0
389	20240809	143100	10194320	7200	7200	7200	7200	0
390	20240809	143000	10194320	7200	7200	7200	7200	0
391	20240809	142900	10194320	7200	7200	7200	7200	0
392	20240809	142800	10194320	7200	7200	7200	7200	0
393	20240809	142700	10194320	7200	7200	7200	7200	0
394	20240809	142600	10194320	7200	7200	7200	7200	0
395	20240809	142500	10194320	7200	7200	7200	7200	0
396	20240809	142400	10194320	7200	7200	7200	7200	39
397	20240809	142300	9913520	7200	7200	7200	7200	1
398	20240809	142200	9906320	6890	6890	6890	6890	0
399	20240809	142100	9906320	6890	6890	6890	6890	0
400	20240809	142000	9906320	6890	6890	6890	6890	0
401	20240809	141900	9906320	6890	6890	6890	6890	0
402	20240809	141800	9906320	6890	6890	6890	6890	0
403	20240809	141700	9906320	6890	6890	6890	6890	0
404	20240809	141600	9906320	6890	6890	6890	6890	0
405	20240809	141500	9906320	6890	6890	6890	6890	0
406	20240809	141400	9906320	6890	6890	6890	6890	0
407	20240809	141300	9906320	6890	6890	6890	6890	0
408	20240809	141200	9906320	6890	6890	6890	6890	0
409	20240809	141100	9906320	6890	6890	6890	6890	0
410	20240809	141000	9906320	6890	6890	6890	6890	0
411	20240809	140900	9906320	6890	6890	6890	6890	0
412	20240809	140800	9906320	6890	6890	6890	6890	0
413	20240809	140700	9906320	6890	6890	6890	6890	0
414	20240809	140600	9906320	6890	6890	6890	6890	0
415	20240809	140500	9906320	6890	6890	6890	6890	0
416	20240809	140400	9906320	6890	6890	6890	6890	0
417	20240809	140300	9906320	6890	6890	6890	6890	0
418	20240809	140200	9906320	6890	6890	6890	6890	0
419	20240809	140100	9906320	6890	6890	6890	6890	0
420	20240809	140000	9906320	6890	6890	6890	6890	0
421	20240809	135900	9906320	6890	6890	6890	6890	0
422	20240809	135800	9906320	6890	6890	6890	6890	0
423	20240809	135700	9906320	6890	6890	6890	6890	0
424	20240809	135600	9906320	6890	6890	6890	6890	0
425	20240809	135500	9906320	6890	6890	6890	6890	0
426	20240809	135400	9906320	6890	6890	6890	6890	0
427	20240809	135300	9906320	6890	6890	6890	6890	0
428	20240809	135200	9906320	6890	6890	6890	6890	0
429	20240809	135100	9906320	6890	6890	6890	6890	0
430	20240809	135000	9906320	6890	6890	6890	6890	0
431	20240809	134900	9906320	6890	6890	6890	6890	0
432	20240809	134800	9906320	6890	6890	6890	6890	0
433	20240809	134700	9906320	6890	6900	6900	6890	209
434	20240809	134600	8465220	7000	7000	7000	7000	0
435	20240809	134500	8465220	7000	7000	7000	7000	0
436	20240809	134400	8465220	7000	7000	7000	7000	0
437	20240809	134300	8465220	7000	7000	7000	7000	0
438	20240809	134200	8465220	7000	7000	7000	7000	0
439	20240809	134100	8465220	7000	7000	7000	7000	0
440	20240809	134000	8465220	7000	7000	7000	7000	0
441	20240809	133900	8465220	7000	7000	7000	7000	0
442	20240809	133800	8465220	7000	7000	7000	7000	0
443	20240809	133700	8465220	7000	7000	7000	7000	0
444	20240809	133600	8465220	7000	7000	7000	7000	0
445	20240809	133500	8465220	7000	7000	7000	7000	0
446	20240809	133400	8465220	7000	7000	7000	7000	0
447	20240809	133300	8465220	7000	7000	7000	7000	0
448	20240809	133200	8465220	7000	7000	7000	7000	0
449	20240809	133100	8465220	7000	7000	7000	7000	0
450	20240809	133000	8465220	7000	7000	7000	7000	0
451	20240809	132900	8465220	7000	7000	7000	7000	0
452	20240809	132800	8465220	7000	7000	7000	7000	0
453	20240809	132700	8465220	7000	7200	7200	7000	35
454	20240809	132600	8217220	7400	7400	7400	7400	0
455	20240809	132500	8217220	7400	7400	7400	7400	0
456	20240809	132400	8217220	7400	7400	7400	7400	0
457	20240809	132300	8217220	7400	7400	7400	7400	0
458	20240809	132200	8217220	7400	7400	7400	7400	0
459	20240809	132100	8217220	7400	7400	7400	7400	0
460	20240809	132000	8217220	7400	7400	7400	7400	0
461	20240809	131900	8217220	7400	7400	7400	7400	0
462	20240809	131800	8217220	7400	7400	7400	7400	0
463	20240809	131700	8217220	7400	7400	7400	7400	0
464	20240809	131600	8217220	7400	7400	7400	7400	0
465	20240809	131500	8217220	7400	7400	7400	7400	0
466	20240809	131400	8217220	7400	7400	7400	7400	0
467	20240809	131300	8217220	7400	7400	7400	7400	0
468	20240809	131200	8217220	7400	7400	7400	7400	0
469	20240809	131100	8217220	7400	7400	7400	7400	0
470	20240809	131000	8217220	7400	7400	7400	7400	0
471	20240809	130900	8217220	7400	7400	7400	7400	0
472	20240809	130800	8217220	7400	7400	7400	7400	0
473	20240809	130700	8217220	7400	7400	7400	7400	0
474	20240809	130600	8217220	7400	7400	7400	7400	0
475	20240809	130500	8217220	7400	7400	7400	7400	0
476	20240809	130400	8217220	7400	7400	7400	7400	0
477	20240809	130300	8217220	7400	7400	7400	7400	0
478	20240809	130200	8217220	7400	7400	7400	7400	0
479	20240809	130100	8217220	7400	7400	7400	7400	0
480	20240809	130000	8217220	7400	7400	7400	7400	0
481	20240809	125900	8217220	7400	7400	7400	7400	0
482	20240809	125800	8217220	7400	7400	7400	7400	0
483	20240809	125700	8217220	7400	7400	7400	7400	0
484	20240809	125600	8217220	7400	7400	7400	7400	0
485	20240809	125500	8217220	7400	7400	7400	7400	0
486	20240809	125400	8217220	7400	7400	7400	7400	0
487	20240809	125300	8217220	7400	7400	7400	7400	0
488	20240809	125200	8217220	7400	7400	7400	7400	0
489	20240809	125100	8217220	7400	7400	7400	7400	0
490	20240809	125000	8217220	7400	7400	7400	7400	0
491	20240809	124900	8217220	7400	7400	7400	7400	0
492	20240809	124800	8217220	7400	7400	7400	7400	0
493	20240809	124700	8217220	7400	7400	7400	7400	0
494	20240809	124600	8217220	7400	7400	7400	7400	0
495	20240809	124500	8217220	7400	7400	7400	7400	0
496	20240809	124400	8217220	7400	7400	7400	7400	0
497	20240809	124300	8217220	7400	7400	7400	7400	0
498	20240809	124200	8217220	7400	7400	7400	7400	0
499	20240809	124100	8217220	7400	7400	7400	7400	0
500	20240809	124000	8217220	7400	7400	7400	7400	0
501	20240809	123900	8217220	7400	7400	7400	7400	0
502	20240809	123800	8217220	7400	7400	7400	7400	0
503	20240809	123700	8217220	7400	7400	7400	7400	0
504	20240809	123600	8217220	7400	7400	7400	7400	0
505	20240809	123500	8217220	7400	7400	7400	7400	0
506	20240809	123400	8217220	7400	7400	7400	7400	0
507	20240809	123300	8217220	7400	7400	7400	7400	0
508	20240809	123200	8217220	7400	7400	7400	7400	15
509	20240809	123100	8106220	8190	8190	8190	8190	0
510	20240809	123000	8106220	8190	8190	8190	8190	0
511	20240809	122900	8106220	8190	8190	8190	8190	0
512	20240809	122800	8106220	8190	8190	8190	8190	0
513	20240809	122700	8106220	8190	8190	8190	8190	0
514	20240809	122600	8106220	8190	8190	8190	8190	0
515	20240809	122500	8106220	8190	8190	8190	8190	0
516	20240809	122400	8106220	8190	8190	8190	8190	0
517	20240809	122300	8106220	8190	8190	8190	8190	0
518	20240809	122200	8106220	8190	8190	8190	8190	0
519	20240809	122100	8106220	8190	8190	8190	8190	0
520	20240809	122000	8106220	8190	8190	8190	8190	0
521	20240809	121900	8106220	8190	8190	8190	8190	0
522	20240809	121800	8106220	8190	8190	8190	8190	0
523	20240809	121700	8106220	8190	7400	8190	7400	100
524	20240809	121600	7359430	7400	7400	7400	7400	0
525	20240809	121500	7359430	7400	7400	7400	7400	0
526	20240809	121400	7359430	7400	7400	7400	7400	0
527	20240809	121300	7359430	7400	7400	7400	7400	0
528	20240809	121200	7359430	7400	7400	7400	7400	0
529	20240809	121100	7359430	7400	7400	7400	7400	0
530	20240809	121000	7359430	7400	7400	7400	7400	0
531	20240809	120900	7359430	7400	7400	7400	7400	0
532	20240809	120800	7359430	7400	7400	7400	7400	0
533	20240809	120700	7359430	7400	7400	7400	7400	0
534	20240809	120600	7359430	7400	7400	7400	7400	5
535	20240809	120500	7322430	7200	7200	7200	7200	0
536	20240809	120400	7322430	7200	7200	7200	7200	0
537	20240809	120300	7322430	7200	7200	7200	7200	0
538	20240809	120200	7322430	7200	7200	7200	7200	0
539	20240809	120100	7322430	7200	7200	7200	7200	0
540	20240809	120000	7322430	7200	7200	7200	7200	0
541	20240809	115900	7322430	7200	7200	7200	7200	0
542	20240809	115800	7322430	7200	7200	7200	7200	0
543	20240809	115700	7322430	7200	7200	7200	7200	0
544	20240809	115600	7322430	7200	7200	7200	7200	0
545	20240809	115500	7322430	7200	7200	7200	7200	0
546	20240809	115400	7322430	7200	7200	7200	7200	0
547	20240809	115300	7322430	7200	7200	7200	7200	0
548	20240809	115200	7322430	7200	7200	7200	7200	0
549	20240809	115100	7322430	7200	7200	7200	7200	0
550	20240809	115000	7322430	7200	7200	7200	7200	0
551	20240809	114900	7322430	7200	7200	7200	7200	0
552	20240809	114800	7322430	7200	7200	7200	7200	0
553	20240809	114700	7322430	7200	7200	7200	7200	0
554	20240809	114600	7322430	7200	7200	7200	7200	0
555	20240809	114500	7322430	7200	7200	7200	7200	0
556	20240809	114400	7322430	7200	7200	7200	7200	0
557	20240809	114300	7322430	7200	7200	7200	7200	0
558	20240809	114200	7322430	7200	7200	7200	7200	0
559	20240809	114100	7322430	7200	7200	7200	7200	0
560	20240809	114000	7322430	7200	7200	7200	7200	0
561	20240809	113900	7322430	7200	7200	7200	7200	0
562	20240809	113800	7322430	7200	7200	7200	7200	0
563	20240809	113700	7322430	7200	7200	7200	7200	0
564	20240809	113600	7322430	7200	7200	7200	7200	0
565	20240809	113500	7322430	7200	7200	7200	7200	0
566	20240809	113400	7322430	7200	7200	7200	7200	0
567	20240809	113300	7322430	7200	7200	7200	7200	0
568	20240809	113200	7322430	7200	7200	7200	7200	0
569	20240809	113100	7322430	7200	7200	7200	7200	0
570	20240809	113000	7322430	7200	7200	7200	7200	0
571	20240809	112900	7322430	7200	7200	7200	7200	0
572	20240809	112800	7322430	7200	7200	7200	7200	0
573	20240809	112700	7322430	7200	7200	7200	7200	0
574	20240809	112600	7322430	7200	7200	7200	7200	0
575	20240809	112500	7322430	7200	7200	7200	7200	0
576	20240809	112400	7322430	7200	7200	7200	7200	0
577	20240809	112300	7322430	7200	7200	7200	7200	0
578	20240809	112200	7322430	7200	7200	7200	7200	0
579	20240809	112100	7322430	7200	7200	7200	7200	0
580	20240809	112000	7322430	7200	7200	7200	7200	0
581	20240809	111900	7322430	7200	7200	7200	7200	0
582	20240809	111800	7322430	7200	7200	7200	7200	0
583	20240809	111700	7322430	7200	7200	7200	7200	0
584	20240809	111600	7322430	7200	7200	7200	7200	1
585	20240809	111500	7315230	7200	7200	7200	7200	4
586	20240809	111400	7286430	7450	7450	7450	7450	0
587	20240809	111300	7286430	7450	7450	7450	7450	0
588	20240809	111200	7286430	7450	7450	7450	7450	0
589	20240809	111100	7286430	7450	7450	7450	7450	0
590	20240809	111000	7286430	7450	7450	7450	7450	0
591	20240809	110900	7286430	7450	7450	7450	7450	0
592	20240809	110800	7286430	7450	7450	7450	7450	0
593	20240809	110700	7286430	7450	7450	7450	7450	0
594	20240809	110600	7286430	7450	7450	7450	7450	0
595	20240809	110500	7286430	7450	7450	7450	7450	0
596	20240809	110400	7286430	7450	7450	7450	7450	0
597	20240809	110300	7286430	7450	7450	7450	7450	0
598	20240809	110200	7286430	7450	7450	7450	7450	0
599	20240809	110100	7286430	7450	7450	7450	7450	0
600	20240809	110000	7286430	7450	7450	7450	7450	5
601	20240809	105900	7249180	7500	7500	7500	7500	0
602	20240809	105800	7249180	7500	7500	7500	7500	0
603	20240809	105700	7249180	7500	7200	7500	7200	133
604	20240809	105600	6256460	7500	7500	7500	7500	0
605	20240809	105500	6256460	7500	7500	7500	7500	0
606	20240809	105400	6256460	7500	7500	7500	7500	0
607	20240809	105300	6256460	7500	7500	7500	7500	0
608	20240809	105200	6256460	7500	7500	7500	7500	0
609	20240809	105100	6256460	7500	7500	7500	7500	0
610	20240809	105000	6256460	7500	7500	7500	7500	5
611	20240809	104900	6218960	7400	7400	7400	7400	3
612	20240809	104800	6196760	7200	7150	7200	6880	182
613	20240809	104700	4940810	6880	6880	6880	6880	0
614	20240809	104600	4940810	6880	6880	6880	6880	0
615	20240809	104500	4940810	6880	6880	6880	6880	0
616	20240809	104400	4940810	6880	6880	6880	6880	0
617	20240809	104300	4940810	6880	6880	6880	6880	0
618	20240809	104200	4940810	6880	6880	6880	6880	0
619	20240809	104100	4940810	6880	6880	6880	6880	0
620	20240809	104000	4940810	6880	6880	6880	6880	0
621	20240809	103900	4940810	6880	6880	6880	6880	0
622	20240809	103800	4940810	6880	6880	6880	6880	0
623	20240809	103700	4940810	6880	6880	6880	6880	0
624	20240809	103600	4940810	6880	6880	6880	6880	0
625	20240809	103500	4940810	6880	6880	6880	6880	0
626	20240809	103400	4940810	6880	6880	6880	6880	0
627	20240809	103300	4940810	6880	6880	6880	6880	0
628	20240809	103200	4940810	6880	6880	6880	6880	0
629	20240809	103100	4940810	6880	6880	6880	6880	0
630	20240809	103000	4940810	6880	6880	6880	6880	0
631	20240809	102900	4940810	6880	6880	6880	6880	0
632	20240809	102800	4940810	6880	6880	6880	6880	0
633	20240809	102700	4940810	6880	6880	6880	6880	0
634	20240809	102600	4940810	6880	6880	6880	6880	0
635	20240809	102500	4940810	6880	6880	6880	6880	0
636	20240809	102400	4940810	6880	6880	6880	6880	0
637	20240809	102300	4940810	6880	6880	6880	6880	0
638	20240809	102200	4940810	6880	6880	6880	6880	0
639	20240809	102100	4940810	6880	6880	6880	6880	0
640	20240809	102000	4940810	6880	6880	6880	6880	0
641	20240809	101900	4940810	6880	6880	6880	6880	0
642	20240809	101800	4940810	6880	6880	6880	6880	0
643	20240809	101700	4940810	6880	6880	6880	6880	0
644	20240809	101600	4940810	6880	6880	6880	6880	0
645	20240809	101500	4940810	6880	6880	6880	6880	0
646	20240809	101400	4940810	6880	6880	6880	6880	0
647	20240809	101300	4940810	6880	6880	6880	6880	0
648	20240809	101200	4940810	6880	6880	6880	6880	0
649	20240809	101100	4940810	6880	6880	6880	6880	0
650	20240809	101000	4940810	6880	6880	6880	6880	0
651	20240809	100900	4940810	6880	6880	6880	6880	0
652	20240809	100800	4940810	6880	6880	6880	6880	268
653	20240809	100700	3096970	7000	7000	7000	7000	0
654	20240809	100600	3096970	7000	7000	7000	7000	16
655	20240809	100500	2984970	7400	7400	7400	7400	0
656	20240809	100400	2984970	7400	7400	7400	7400	0
657	20240809	100300	2984970	7400	7400	7400	7400	0
658	20240809	100200	2984970	7400	7400	7400	7400	0
659	20240809	100100	2984970	7400	7400	7400	7400	0
660	20240809	100000	2984970	7400	7400	7400	7400	0
661	20240809	095900	2984970	7400	7400	7400	7400	0
662	20240809	095800	2984970	7400	7400	7400	7400	0
663	20240809	095700	2984970	7400	7400	7400	7400	0
664	20240809	095600	2984970	7400	7400	7400	7400	0
665	20240809	095500	2984970	7400	7400	7400	7400	0
666	20240809	095400	2984970	7400	7200	7400	7200	10
667	20240809	095300	2912570	7200	7200	7200	7200	0
668	20240809	095200	2912570	7200	7200	7200	7200	0
669	20240809	095100	2912570	7200	7200	7200	7200	0
670	20240809	095000	2912570	7200	7200	7200	7200	0
671	20240809	094900	2912570	7200	7000	7200	7000	11
672	20240809	094800	2835170	7000	7000	7000	7000	0
673	20240809	094700	2835170	7000	7000	7000	7000	1
674	20240809	094600	2828170	6880	6880	6880	6880	0
675	20240809	094500	2828170	6880	6880	6880	6880	0
676	20240809	094400	2828170	6880	6880	6880	6880	0
677	20240809	094300	2828170	6880	6880	6880	6880	0
678	20240809	094200	2828170	6880	6880	6880	6880	0
679	20240809	094100	2828170	6880	6880	6880	6880	0
680	20240809	094000	2828170	6880	6880	6880	6880	0
681	20240809	093900	2828170	6880	6880	6880	6880	0
682	20240809	093800	2828170	6880	6880	6880	6880	0
683	20240809	093700	2828170	6880	6880	6880	6880	0
684	20240809	093600	2828170	6880	6880	6880	6880	0
685	20240809	093500	2828170	6880	6880	6880	6880	0
686	20240809	093400	2828170	6880	6880	6880	6880	0
687	20240809	093300	2828170	6880	6880	6880	6880	0
688	20240809	093200	2828170	6880	6880	6880	6880	0
689	20240809	093100	2828170	6880	6880	6880	6880	0
690	20240809	093000	2828170	6880	6880	6880	6880	0
691	20240809	092900	2828170	6880	6880	6880	6880	0
692	20240809	092800	2828170	6880	6880	6880	6880	232
693	20240809	092700	1232010	6880	6880	6880	6880	8
694	20240809	092600	1176970	6880	6880	6880	6880	1
695	20240809	092500	1170090	6880	6880	6880	6880	0
696	20240809	092400	1170090	6880	8000	8000	6880	165
697	20240809	092300	8390	8390	8390	8390	8390	0
698	20240809	092200	8390	8390	8390	8390	8390	0
699	20240809	092100	8390	8390	8390	8390	8390	0
700	20240809	092000	8390	8390	8390	8390	8390	0
701	20240809	091900	8390	8390	8390	8390	8390	0
702	20240809	091800	8390	8390	8390	8390	8390	0
703	20240809	091700	8390	8390	8390	8390	8390	0
704	20240809	091600	8390	8390	8390	8390	8390	0
705	20240809	091500	8390	8390	8390	8390	8390	0
706	20240809	091400	8390	8390	8390	8390	8390	0
707	20240809	091300	8390	8390	8390	8390	8390	0
708	20240809	091200	8390	8390	8390	8390	8390	0
709	20240809	091100	8390	8390	8390	8390	8390	0
710	20240809	091000	8390	8390	8390	8390	8390	0
711	20240809	090900	8390	8390	8390	8390	8390	0
712	20240809	090800	8390	8390	8390	8390	8390	0
713	20240809	090700	8390	8390	8390	8390	8390	1
714	20240809	090600	0	8090	8090	8090	8090	0
715	20240809	090500	0	8090	8090	8090	8090	0
716	20240809	090400	0	8090	8090	8090	8090	0
717	20240809	090300	0	8090	8090	8090	8090	0
718	20240809	090200	0	8090	8090	8090	8090	0
719	20240809	090100	0	8090	8090	8090	8090	0
720	20240809	090000	0	8090	8090	8090	8090	0