KissMeData/388610/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	211900	15186160	15990	15990	15990	15990	1
3	20240823	211800	15186160	15990	15990	15990	15990	0
4	20240823	211700	15186160	15990	15990	15990	15990	0
5	20240823	211600	15186160	15990	15990	15990	15990	0
6	20240823	211500	15186160	15990	15990	15990	15990	0
7	20240823	211400	15186160	15990	15990	15990	15990	0
8	20240823	211300	15186160	15990	15990	15990	15990	0
9	20240823	211200	15186160	15990	15990	15990	15990	0
10	20240823	211100	15186160	15990	15990	15990	15990	0
11	20240823	211000	15186160	15990	15990	15990	15990	0
12	20240823	210900	15186160	15990	15990	15990	15990	0
13	20240823	210800	15186160	15990	15990	15990	15990	0
14	20240823	210700	15186160	15990	15990	15990	15990	0
15	20240823	210600	15186160	15990	15990	15990	15990	0
16	20240823	210500	15186160	15990	15990	15990	15990	0
17	20240823	210400	15186160	15990	15990	15990	15990	0
18	20240823	210300	15186160	15990	15990	15990	15990	0
19	20240823	210200	15186160	15990	15990	15990	15990	0
20	20240823	210100	15186160	15990	15990	15990	15990	0
21	20240823	210000	15186160	15990	15990	15990	15990	0
22	20240823	205900	15186160	15990	15990	15990	15990	0
23	20240823	205800	15186160	15990	15990	15990	15990	0
24	20240823	205700	15186160	15990	15990	15990	15990	0
25	20240823	205600	15186160	15990	15990	15990	15990	0
26	20240823	205500	15186160	15990	15990	15990	15990	0
27	20240823	205400	15186160	15990	15990	15990	15990	0
28	20240823	205300	15186160	15990	15990	15990	15990	0
29	20240823	205200	15186160	15990	15990	15990	15990	0
30	20240823	205100	15186160	15990	15990	15990	15990	0
31	20240823	205000	15186160	15990	15990	15990	15990	0
32	20240823	204900	15186160	15990	15990	15990	15990	1
33	20240823	204800	15186160	15990	15990	15990	15990	0
34	20240823	204700	15186160	15990	15990	15990	15990	0
35	20240823	204600	15186160	15990	15990	15990	15990	0
36	20240823	204500	15186160	15990	15990	15990	15990	0
37	20240823	204400	15186160	15990	15990	15990	15990	0
38	20240823	204300	15186160	15990	15990	15990	15990	0
39	20240823	204200	15186160	15990	15990	15990	15990	0
40	20240823	204100	15186160	15990	15990	15990	15990	0
41	20240823	204000	15186160	15990	15990	15990	15990	0
42	20240823	203900	15186160	15990	15990	15990	15990	0
43	20240823	203800	15186160	15990	15990	15990	15990	0
44	20240823	203700	15186160	15990	15990	15990	15990	0
45	20240823	203600	15186160	15990	15990	15990	15990	0
46	20240823	203500	15186160	15990	15990	15990	15990	0
47	20240823	203400	15186160	15990	15990	15990	15990	0
48	20240823	203300	15186160	15990	15990	15990	15990	0
49	20240823	203200	15186160	15990	15990	15990	15990	0
50	20240823	203100	15186160	15990	15990	15990	15990	0
51	20240823	203000	15186160	15990	15990	15990	15990	0
52	20240823	202900	15186160	15990	15990	15990	15990	0
53	20240823	202800	15186160	15990	15990	15990	15990	0
54	20240823	202700	15186160	15990	15990	15990	15990	0
55	20240823	202600	15186160	15990	15990	15990	15990	0
56	20240823	202500	15186160	15990	15990	15990	15990	0
57	20240823	202400	15186160	15990	15990	15990	15990	0
58	20240823	202300	15186160	15990	15990	15990	15990	0
59	20240823	202200	15186160	15990	15990	15990	15990	0
60	20240823	202100	15186160	15990	15990	15990	15990	0
61	20240823	202000	15186160	15990	15990	15990	15990	0
62	20240823	201900	15186160	15990	15990	15990	15990	1
63	20240823	201800	15186160	15990	15990	15990	15990	0
64	20240823	201700	15186160	15990	15990	15990	15990	0
65	20240823	201600	15186160	15990	15990	15990	15990	0
66	20240823	201500	15186160	15990	15990	15990	15990	0
67	20240823	201400	15186160	15990	15990	15990	15990	0
68	20240823	201300	15186160	15990	15990	15990	15990	0
69	20240823	201200	15186160	15990	15990	15990	15990	0
70	20240823	201100	15186160	15990	15990	15990	15990	0
71	20240823	201000	15186160	15990	15990	15990	15990	0
72	20240823	200900	15186160	15990	15990	15990	15990	0
73	20240823	200800	15186160	15990	15990	15990	15990	0
74	20240823	200700	15186160	15990	15990	15990	15990	0
75	20240823	200600	15186160	15990	15990	15990	15990	0
76	20240823	200500	15186160	15990	15990	15990	15990	0
77	20240823	200400	15186160	15990	15990	15990	15990	0
78	20240823	200300	15186160	15990	15990	15990	15990	0
79	20240823	200200	15186160	15990	15990	15990	15990	0
80	20240823	200100	15186160	15990	15990	15990	15990	0
81	20240823	200000	15186160	15990	15990	15990	15990	0
82	20240823	195900	15186160	15990	15990	15990	15990	0
83	20240823	195800	15186160	15990	15990	15990	15990	0
84	20240823	195700	15186160	15990	15990	15990	15990	0
85	20240823	195600	15186160	15990	15990	15990	15990	0
86	20240823	195500	15186160	15990	15990	15990	15990	0
87	20240823	195400	15186160	15990	15990	15990	15990	0
88	20240823	195300	15186160	15990	15990	15990	15990	0
89	20240823	195200	15186160	15990	15990	15990	15990	0
90	20240823	195100	15186160	15990	15990	15990	15990	0
91	20240823	195000	15186160	15990	15990	15990	15990	0
92	20240823	194900	15186160	15990	15990	15990	15990	1
93	20240823	194800	15186160	15990	15990	15990	15990	0
94	20240823	194700	15186160	15990	15990	15990	15990	0
95	20240823	194600	15186160	15990	15990	15990	15990	0
96	20240823	194500	15186160	15990	15990	15990	15990	0
97	20240823	194400	15186160	15990	15990	15990	15990	0
98	20240823	194300	15186160	15990	15990	15990	15990	0
99	20240823	194200	15186160	15990	15990	15990	15990	0
100	20240823	194100	15186160	15990	15990	15990	15990	0
101	20240823	194000	15186160	15990	15990	15990	15990	0
102	20240823	193900	15186160	15990	15990	15990	15990	0
103	20240823	193800	15186160	15990	15990	15990	15990	0
104	20240823	193700	15186160	15990	15990	15990	15990	0
105	20240823	193600	15186160	15990	15990	15990	15990	0
106	20240823	193500	15186160	15990	15990	15990	15990	0
107	20240823	193400	15186160	15990	15990	15990	15990	0
108	20240823	193300	15186160	15990	15990	15990	15990	0
109	20240823	193200	15186160	15990	15990	15990	15990	0
110	20240823	193100	15186160	15990	15990	15990	15990	0
111	20240823	193000	15186160	15990	15990	15990	15990	0
112	20240823	192900	15186160	15990	15990	15990	15990	0
113	20240823	192800	15186160	15990	15990	15990	15990	0
114	20240823	192700	15186160	15990	15990	15990	15990	0
115	20240823	192600	15186160	15990	15990	15990	15990	0
116	20240823	192500	15186160	15990	15990	15990	15990	0
117	20240823	192400	15186160	15990	15990	15990	15990	0
118	20240823	192300	15186160	15990	15990	15990	15990	0
119	20240823	192200	15186160	15990	15990	15990	15990	0
120	20240823	192100	15186160	15990	15990	15990	15990	0
121	20240823	192000	15186160	15990	15990	15990	15990	0
122	20240823	191900	15186160	15990	15990	15990	15990	1
123	20240823	191800	15186160	15990	15990	15990	15990	0
124	20240823	191700	15186160	15990	15990	15990	15990	0
125	20240823	191600	15186160	15990	15990	15990	15990	0
126	20240823	191500	15186160	15990	15990	15990	15990	0
127	20240823	191400	15186160	15990	15990	15990	15990	0
128	20240823	191300	15186160	15990	15990	15990	15990	0
129	20240823	191200	15186160	15990	15990	15990	15990	0
130	20240823	191100	15186160	15990	15990	15990	15990	0
131	20240823	191000	15186160	15990	15990	15990	15990	0
132	20240823	190900	15186160	15990	15990	15990	15990	0
133	20240823	190800	15186160	15990	15990	15990	15990	0
134	20240823	190700	15186160	15990	15990	15990	15990	0
135	20240823	190600	15186160	15990	15990	15990	15990	0
136	20240823	190500	15186160	15990	15990	15990	15990	0
137	20240823	190400	15186160	15990	15990	15990	15990	0
138	20240823	190300	15186160	15990	15990	15990	15990	0
139	20240823	190200	15186160	15990	15990	15990	15990	0
140	20240823	190100	15186160	15990	15990	15990	15990	0
141	20240823	190000	15186160	15990	15990	15990	15990	0
142	20240823	185900	15186160	15990	15990	15990	15990	0
143	20240823	185800	15186160	15990	15990	15990	15990	0
144	20240823	185700	15186160	15990	15990	15990	15990	0
145	20240823	185600	15186160	15990	15990	15990	15990	0
146	20240823	185500	15186160	15990	15990	15990	15990	0
147	20240823	185400	15186160	15990	15990	15990	15990	0
148	20240823	185300	15186160	15990	15990	15990	15990	0
149	20240823	185200	15186160	15990	15990	15990	15990	0
150	20240823	185100	15186160	15990	15990	15990	15990	0
151	20240823	185000	15186160	15990	15990	15990	15990	0
152	20240823	184900	15186160	15990	15990	15990	15990	1
153	20240823	184800	15186160	15990	15990	15990	15990	0
154	20240823	184700	15186160	15990	15990	15990	15990	0
155	20240823	184600	15186160	15990	15990	15990	15990	0
156	20240823	184500	15186160	15990	15990	15990	15990	0
157	20240823	184400	15186160	15990	15990	15990	15990	0
158	20240823	184300	15186160	15990	15990	15990	15990	0
159	20240823	184200	15186160	15990	15990	15990	15990	0
160	20240823	184100	15186160	15990	15990	15990	15990	0
161	20240823	184000	15186160	15990	15990	15990	15990	0
162	20240823	183900	15186160	15990	15990	15990	15990	0
163	20240823	183800	15186160	15990	15990	15990	15990	0
164	20240823	183700	15186160	15990	15990	15990	15990	0
165	20240823	183600	15186160	15990	15990	15990	15990	0
166	20240823	183500	15186160	15990	15990	15990	15990	0
167	20240823	183400	15186160	15990	15990	15990	15990	0
168	20240823	183300	15186160	15990	15990	15990	15990	0
169	20240823	183200	15186160	15990	15990	15990	15990	0
170	20240823	183100	15186160	15990	15990	15990	15990	0
171	20240823	183000	15186160	15990	15990	15990	15990	0
172	20240823	182900	15186160	15990	15990	15990	15990	0
173	20240823	182800	15186160	15990	15990	15990	15990	0
174	20240823	182700	15186160	15990	15990	15990	15990	0
175	20240823	182600	15186160	15990	15990	15990	15990	0
176	20240823	182500	15186160	15990	15990	15990	15990	0
177	20240823	182400	15186160	15990	15990	15990	15990	0
178	20240823	182300	15186160	15990	15990	15990	15990	0
179	20240823	182200	15186160	15990	15990	15990	15990	0
180	20240823	182100	15186160	15990	15990	15990	15990	0
181	20240823	182000	15186160	15990	15990	15990	15990	0
182	20240823	181900	15186160	15990	15990	15990	15990	1
183	20240823	181800	15186160	15990	15990	15990	15990	0
184	20240823	181700	15186160	15990	15990	15990	15990	0
185	20240823	181600	15186160	15990	15990	15990	15990	0
186	20240823	181500	15186160	15990	15990	15990	15990	0
187	20240823	181400	15186160	15990	15990	15990	15990	0
188	20240823	181300	15186160	15990	15990	15990	15990	0
189	20240823	181200	15186160	15990	15990	15990	15990	0
190	20240823	181100	15186160	15990	15990	15990	15990	0
191	20240823	181000	15186160	15990	15990	15990	15990	0
192	20240823	180900	15186160	15990	15990	15990	15990	0
193	20240823	180800	15186160	15990	15990	15990	15990	0
194	20240823	180700	15186160	15990	15990	15990	15990	0
195	20240823	180600	15186160	15990	15990	15990	15990	0
196	20240823	180500	15186160	15990	15990	15990	15990	0
197	20240823	180400	15186160	15990	15990	15990	15990	0
198	20240823	180300	15186160	15990	15990	15990	15990	0
199	20240823	180200	15186160	15990	15990	15990	15990	0
200	20240823	180100	15186160	15990	15990	15990	15990	0
201	20240823	180000	15186160	15990	15990	15990	15990	0
202	20240823	175900	15186160	15990	15990	15990	15990	0
203	20240823	175800	15186160	15990	15990	15990	15990	0
204	20240823	175700	15186160	15990	15990	15990	15990	0
205	20240823	175600	15186160	15990	15990	15990	15990	0
206	20240823	175500	15186160	15990	15990	15990	15990	0
207	20240823	175400	15186160	15990	15990	15990	15990	0
208	20240823	175300	15186160	15990	15990	15990	15990	0
209	20240823	175200	15186160	15990	15990	15990	15990	0
210	20240823	175100	15186160	15990	15990	15990	15990	0
211	20240823	175000	15186160	15990	15990	15990	15990	0
212	20240823	174900	15186160	15990	15990	15990	15990	1
213	20240823	174800	15186160	15990	15990	15990	15990	0
214	20240823	174700	15186160	15990	15990	15990	15990	0
215	20240823	174600	15186160	15990	15990	15990	15990	0
216	20240823	174500	15186160	15990	15990	15990	15990	0
217	20240823	174400	15186160	15990	15990	15990	15990	0
218	20240823	174300	15186160	15990	15990	15990	15990	0
219	20240823	174200	15186160	15990	15990	15990	15990	0
220	20240823	174100	15186160	15990	15990	15990	15990	0
221	20240823	174000	15186160	15990	15990	15990	15990	0
222	20240823	173900	15186160	15990	15990	15990	15990	0
223	20240823	173800	15186160	15990	15990	15990	15990	0
224	20240823	173700	15186160	15990	15990	15990	15990	0
225	20240823	173600	15186160	15990	15990	15990	15990	0
226	20240823	173500	15186160	15990	15990	15990	15990	0
227	20240823	173400	15186160	15990	15990	15990	15990	0
228	20240823	173300	15186160	15990	15990	15990	15990	0
229	20240823	173200	15186160	15990	15990	15990	15990	0
230	20240823	173100	15186160	15990	15990	15990	15990	0
231	20240823	173000	15186160	15990	15990	15990	15990	0
232	20240823	172900	15186160	15990	15990	15990	15990	0
233	20240823	172800	15186160	15990	15990	15990	15990	0
234	20240823	172700	15186160	15990	15990	15990	15990	0
235	20240823	172600	15186160	15990	15990	15990	15990	0
236	20240823	172500	15186160	15990	15990	15990	15990	0
237	20240823	172400	15186160	15990	15990	15990	15990	0
238	20240823	172300	15186160	15990	15990	15990	15990	0
239	20240823	172200	15186160	15990	15990	15990	15990	0
240	20240823	172100	15186160	15990	15990	15990	15990	0
241	20240823	172000	15186160	15990	15990	15990	15990	0
242	20240823	171900	15186160	15990	15990	15990	15990	1
243	20240823	171800	15186160	15990	15990	15990	15990	0
244	20240823	171700	15186160	15990	15990	15990	15990	0
245	20240823	171600	15186160	15990	15990	15990	15990	0
246	20240823	171500	15186160	15990	15990	15990	15990	0
247	20240823	171400	15186160	15990	15990	15990	15990	0
248	20240823	171300	15186160	15990	15990	15990	15990	0
249	20240823	171200	15186160	15990	15990	15990	15990	0
250	20240823	171100	15186160	15990	15990	15990	15990	0
251	20240823	171000	15186160	15990	15990	15990	15990	0
252	20240823	170900	15186160	15990	15990	15990	15990	0
253	20240823	170800	15186160	15990	15990	15990	15990	0
254	20240823	170700	15186160	15990	15990	15990	15990	0
255	20240823	170600	15186160	15990	15990	15990	15990	0
256	20240823	170500	15186160	15990	15990	15990	15990	0
257	20240823	170400	15186160	15990	15990	15990	15990	0
258	20240823	170300	15186160	15990	15990	15990	15990	0
259	20240823	170200	15186160	15990	15990	15990	15990	0
260	20240823	170100	15186160	15990	15990	15990	15990	0
261	20240823	170000	15186160	15990	15990	15990	15990	0
262	20240823	165900	15186160	15990	15990	15990	15990	0
263	20240823	165800	15186160	15990	15990	15990	15990	0
264	20240823	165700	15186160	15990	15990	15990	15990	0
265	20240823	165600	15186160	15990	15990	15990	15990	0
266	20240823	165500	15186160	15990	15990	15990	15990	0
267	20240823	165400	15186160	15990	15990	15990	15990	0
268	20240823	165300	15186160	15990	15990	15990	15990	0
269	20240823	165200	15186160	15990	15990	15990	15990	0
270	20240823	165100	15186160	15990	15990	15990	15990	0
271	20240823	165000	15186160	15990	15990	15990	15990	0
272	20240823	164900	15186160	15990	15990	15990	15990	1
273	20240823	164800	15186160	15990	15990	15990	15990	0
274	20240823	164700	15186160	15990	15990	15990	15990	0
275	20240823	164600	15186160	15990	15990	15990	15990	0
276	20240823	164500	15186160	15990	15990	15990	15990	0
277	20240823	164400	15186160	15990	15990	15990	15990	0
278	20240823	164300	15186160	15990	15990	15990	15990	0
279	20240823	164200	15186160	15990	15990	15990	15990	0
280	20240823	164100	15186160	15990	15990	15990	15990	0
281	20240823	164000	15186160	15990	15990	15990	15990	0
282	20240823	163900	15186160	15990	15990	15990	15990	0
283	20240823	163800	15186160	15990	15990	15990	15990	0
284	20240823	163700	15186160	15990	15990	15990	15990	0
285	20240823	163600	15186160	15990	15990	15990	15990	0
286	20240823	163500	15186160	15990	15990	15990	15990	0
287	20240823	163400	15186160	15990	15990	15990	15990	0
288	20240823	163300	15186160	15990	15990	15990	15990	0
289	20240823	163200	15186160	15990	15990	15990	15990	0
290	20240823	163100	15186160	15990	15990	15990	15990	0
291	20240823	163000	15186160	15990	15990	15990	15990	0
292	20240823	162900	15186160	15990	15990	15990	15990	0
293	20240823	162800	15186160	15990	15990	15990	15990	0
294	20240823	162700	15186160	15990	15990	15990	15990	0
295	20240823	162600	15186160	15990	15990	15990	15990	0
296	20240823	162500	15186160	15990	15990	15990	15990	0
297	20240823	162400	15186160	15990	15990	15990	15990	0
298	20240823	162300	15186160	15990	15990	15990	15990	0
299	20240823	162200	15186160	15990	15990	15990	15990	0
300	20240823	162100	15186160	15990	15990	15990	15990	0
301	20240823	162000	15186160	15990	15990	15990	15990	0
302	20240823	161900	15186160	15990	15990	15990	15990	1
303	20240823	161800	15186160	15990	15990	15990	15990	0
304	20240823	161700	15186160	15990	15990	15990	15990	0
305	20240823	161600	15186160	15990	15990	15990	15990	0
306	20240823	161500	15186160	15990	15990	15990	15990	0
307	20240823	161400	15186160	15990	15990	15990	15990	0
308	20240823	161300	15186160	15990	15990	15990	15990	0
309	20240823	161200	15186160	15990	15990	15990	15990	0
310	20240823	161100	15186160	15990	15990	15990	15990	0
311	20240823	161000	15186160	15990	15990	15990	15990	0
312	20240823	160900	15186160	15990	15990	15990	15990	0
313	20240823	160800	15186160	15990	15990	15990	15990	0
314	20240823	160700	15186160	15990	15990	15990	15990	0
315	20240823	160600	15186160	15990	15990	15990	15990	0
316	20240823	160500	15186160	15990	15990	15990	15990	0
317	20240823	160400	15186160	15990	15990	15990	15990	0
318	20240823	160300	15186160	15990	15990	15990	15990	0
319	20240823	160200	15186160	15990	15990	15990	15990	0
320	20240823	160100	15186160	15990	15990	15990	15990	0
321	20240823	160000	15186160	15990	15990	15990	15990	0
322	20240823	155900	15186160	15990	15990	15990	15990	0
323	20240823	155800	15186160	15990	15990	15990	15990	0
324	20240823	155700	15186160	15990	15990	15990	15990	0
325	20240823	155600	15186160	15990	15990	15990	15990	0
326	20240823	155500	15186160	15990	15990	15990	15990	0
327	20240823	155400	15186160	15990	15990	15990	15990	0
328	20240823	155300	15186160	15990	15990	15990	15990	0
329	20240823	155200	15186160	15990	15990	15990	15990	0
330	20240823	155100	15186160	15990	15990	15990	15990	0
331	20240823	155000	15186160	15990	15990	15990	15990	0
332	20240823	154900	15186160	15990	15990	15990	15990	1
333	20240823	154800	15186160	15990	15990	15990	15990	0
334	20240823	154700	15186160	15990	15990	15990	15990	0
335	20240823	154600	15186160	15990	15990	15990	15990	0
336	20240823	154500	15186160	15990	15990	15990	15990	0
337	20240823	154400	15186160	15990	15990	15990	15990	0
338	20240823	154300	15186160	15990	15990	15990	15990	0
339	20240823	154200	15186160	15990	15990	15990	15990	0
340	20240823	154100	15186160	15990	15990	15990	15990	0
341	20240823	154000	15186160	15990	15990	15990	15990	0
342	20240823	153900	15186160	15990	15990	15990	15990	0
343	20240823	153800	15186160	15990	15990	15990	15990	0
344	20240823	153700	15186160	15990	15990	15990	15990	0
345	20240823	153600	15186160	15990	15990	15990	15990	0
346	20240823	153500	15186160	15990	15990	15990	15990	0
347	20240823	153400	15186160	15990	15990	15990	15990	0
348	20240823	153300	15186160	15990	15990	15990	15990	0
349	20240823	153200	15186160	15990	15990	15990	15990	0
350	20240823	153100	15186160	15990	15990	15990	15990	0
351	20240823	153000	15186160	15990	15990	15990	15990	1
352	20240823	152900	15170170	16010	16010	16010	16010	0
353	20240823	152800	15170170	16010	16010	16010	16010	0
354	20240823	152700	15170170	16010	16010	16010	16010	0
355	20240823	152600	15170170	16010	16010	16010	16010	0
356	20240823	152500	15170170	16010	16010	16010	16010	0
357	20240823	152400	15170170	16010	16010	16010	16010	0
358	20240823	152300	15170170	16010	16010	16010	16010	0
359	20240823	152200	15170170	16010	16010	16010	16010	0
360	20240823	152100	15170170	16010	16010	16010	16010	0
361	20240823	152000	15170170	16010	16010	16010	16010	0
362	20240823	151900	15170170	16010	16010	16010	16010	0
363	20240823	151800	15170170	16010	16010	16010	16010	0
364	20240823	151700	15170170	16010	16010	16010	16010	0
365	20240823	151600	15170170	16010	16010	16010	16010	0
366	20240823	151500	15170170	16010	16010	16010	16010	0
367	20240823	151400	15170170	16010	16010	16010	16010	0
368	20240823	151300	15170170	16010	16010	16010	16010	0
369	20240823	151200	15170170	16010	16010	16010	16010	0
370	20240823	151100	15170170	16010	16010	16010	16010	0
371	20240823	151000	15170170	16010	16010	16010	16010	0
372	20240823	150900	15170170	16010	16010	16010	16010	0
373	20240823	150800	15170170	16010	16010	16010	16010	0
374	20240823	150700	15170170	16010	16010	16010	16010	0
375	20240823	150600	15170170	16010	16010	16010	16010	0
376	20240823	150500	15170170	16010	16010	16010	16010	0
377	20240823	150400	15170170	16010	16010	16010	16010	0
378	20240823	150300	15170170	16010	16010	16010	16010	0
379	20240823	150200	15170170	16010	16010	16010	16010	0
380	20240823	150100	15170170	16010	16010	16010	16010	0
381	20240823	150000	15170170	16010	16010	16010	16010	0
382	20240823	145900	15170170	16010	16010	16010	16010	0
383	20240823	145800	15170170	16010	16010	16010	16010	0
384	20240823	145700	15170170	16010	16010	16010	16010	0
385	20240823	145600	15170170	16010	16010	16010	16010	0
386	20240823	145500	15170170	16010	16010	16010	16010	0
387	20240823	145400	15170170	16010	16010	16010	16010	0
388	20240823	145300	15170170	16010	16010	16010	16010	0
389	20240823	145200	15170170	16010	16010	16010	16010	0
390	20240823	145100	15170170	16010	16010	16010	16010	0
391	20240823	145000	15170170	16010	16010	16010	16010	0
392	20240823	144900	15170170	16010	16010	16010	16010	0
393	20240823	144800	15170170	16010	16010	16010	16010	0
394	20240823	144700	15170170	16010	16010	16010	16010	0
395	20240823	144600	15170170	16010	16010	16010	16010	0
396	20240823	144500	15170170	16010	16010	16010	16010	0
397	20240823	144400	15170170	16010	16010	16010	16010	0
398	20240823	144300	15170170	16010	16010	16010	16010	0
399	20240823	144200	15170170	16010	16010	16010	16010	0
400	20240823	144100	15170170	16010	16010	16010	16010	0
401	20240823	144000	15170170	16010	16010	16010	16010	0
402	20240823	143900	15170170	16010	16010	16010	16010	0
403	20240823	143800	15170170	16010	16010	16010	16010	0
404	20240823	143700	15170170	16010	16010	16010	16010	0
405	20240823	143600	15170170	16010	16010	16010	16010	0
406	20240823	143500	15170170	16010	16010	16010	16010	0
407	20240823	143400	15170170	16010	16010	16010	16010	0
408	20240823	143300	15170170	16010	16010	16010	16010	0
409	20240823	143200	15170170	16010	16010	16010	16010	0
410	20240823	143100	15170170	16010	16010	16010	16010	0
411	20240823	143000	15170170	16010	16010	16010	16010	0
412	20240823	142900	15170170	16010	16010	16010	16010	3
413	20240823	142800	15122140	16010	16010	16010	16010	0
414	20240823	142700	15122140	16010	16010	16010	16010	0
415	20240823	142600	15122140	16010	16010	16010	16010	0
416	20240823	142500	15122140	16010	16010	16010	16010	0
417	20240823	142400	15122140	16010	16010	16010	16010	0
418	20240823	142300	15122140	16010	16010	16010	16010	0
419	20240823	142200	15122140	16010	16010	16010	16010	0
420	20240823	142100	15122140	16010	16010	16010	16010	0
421	20240823	142000	15122140	16010	16010	16010	16010	0
422	20240823	141900	15122140	16010	16010	16010	16010	0
423	20240823	141800	15122140	16010	16010	16010	16010	0
424	20240823	141700	15122140	16010	16010	16010	16010	0
425	20240823	141600	15122140	16010	16010	16010	16010	0
426	20240823	141500	15122140	16010	16010	16010	16010	0
427	20240823	141400	15122140	16010	16010	16010	16010	0
428	20240823	141300	15122140	16010	16010	16010	16010	0
429	20240823	141200	15122140	16010	16010	16010	16010	0
430	20240823	141100	15122140	16010	16010	16010	16010	0
431	20240823	141000	15122140	16010	16010	16010	16010	0
432	20240823	140900	15122140	16010	16010	16010	16010	0
433	20240823	140800	15122140	16010	16010	16010	16010	0
434	20240823	140700	15122140	16010	16010	16010	16010	0
435	20240823	140600	15122140	16010	16010	16010	16010	0
436	20240823	140500	15122140	16010	16010	16010	16010	0
437	20240823	140400	15122140	16010	16010	16010	16010	0
438	20240823	140300	15122140	16010	16010	16010	16010	0
439	20240823	140200	15122140	16010	16010	16010	16010	0
440	20240823	140100	15122140	16010	16010	16010	16010	0
441	20240823	140000	15122140	16010	16010	16010	16010	0
442	20240823	135900	15122140	16010	16010	16010	16010	0
443	20240823	135800	15122140	16010	16010	16010	16010	0
444	20240823	135700	15122140	16010	16010	16010	16010	0
445	20240823	135600	15122140	16010	16010	16010	16010	0
446	20240823	135500	15122140	16010	16010	16010	16010	0
447	20240823	135400	15122140	16010	16010	16010	16010	0
448	20240823	135300	15122140	16010	16010	16010	16010	0
449	20240823	135200	15122140	16010	16010	16010	16010	0
450	20240823	135100	15122140	16010	16010	16010	16010	0
451	20240823	135000	15122140	16010	16010	16010	16010	0
452	20240823	134900	15122140	16010	16010	16010	16010	0
453	20240823	134800	15122140	16010	16010	16010	16010	0
454	20240823	134700	15122140	16010	16010	16010	16010	0
455	20240823	134600	15122140	16010	16010	16010	16010	0
456	20240823	134500	15122140	16010	16010	16010	16010	0
457	20240823	134400	15122140	16010	16010	16010	16010	0
458	20240823	134300	15122140	16010	16010	16010	16010	0
459	20240823	134200	15122140	16010	16010	16010	16010	0
460	20240823	134100	15122140	16010	16010	16010	16010	0
461	20240823	134000	15122140	16010	16010	16010	16010	0
462	20240823	133900	15122140	16010	16010	16010	16010	0
463	20240823	133800	15122140	16010	16010	16010	16010	0
464	20240823	133700	15122140	16010	16010	16010	16010	0
465	20240823	133600	15122140	16010	16010	16010	16010	0
466	20240823	133500	15122140	16010	16010	16010	16010	0
467	20240823	133400	15122140	16010	16010	16010	16010	0
468	20240823	133300	15122140	16010	16010	16010	16010	0
469	20240823	133200	15122140	16010	16010	16010	16010	0
470	20240823	133100	15122140	16010	16010	16010	16010	0
471	20240823	133000	15122140	16010	16010	16010	16010	0
472	20240823	132900	15122140	16010	16010	16010	16010	0
473	20240823	132800	15122140	16010	16010	16010	16010	0
474	20240823	132700	15122140	16010	16010	16010	16010	0
475	20240823	132600	15122140	16010	16010	16010	16010	0
476	20240823	132500	15122140	16010	16010	16010	16010	0
477	20240823	132400	15122140	16010	16010	16010	16010	0
478	20240823	132300	15122140	16010	16010	16010	16010	0
479	20240823	132200	15122140	16010	16010	16010	16010	0
480	20240823	132100	15122140	16010	16010	16010	16010	0
481	20240823	132000	15122140	16010	16010	16010	16010	0
482	20240823	131900	15122140	16010	16010	16010	16010	0
483	20240823	131800	15122140	16010	16010	16010	16010	0
484	20240823	131700	15122140	16010	16010	16010	16010	0
485	20240823	131600	15122140	16010	16010	16010	16010	0
486	20240823	131500	15122140	16010	16010	16010	16010	0
487	20240823	131400	15122140	16010	16010	16010	16010	0
488	20240823	131300	15122140	16010	16010	16010	16010	0
489	20240823	131200	15122140	16010	16010	16010	16010	0
490	20240823	131100	15122140	16010	16010	16010	16010	0
491	20240823	131000	15122140	16010	16010	16010	16010	0
492	20240823	130900	15122140	16010	16010	16010	16010	0
493	20240823	130800	15122140	16010	16010	16010	16010	0
494	20240823	130700	15122140	16010	16010	16010	16010	0
495	20240823	130600	15122140	16010	16010	16010	16010	0
496	20240823	130500	15122140	16010	16010	16010	16010	0
497	20240823	130400	15122140	16010	16010	16010	16010	0
498	20240823	130300	15122140	16010	16010	16010	16010	0
499	20240823	130200	15122140	16010	16010	16010	16010	0
500	20240823	130100	15122140	16010	16010	16010	16010	0
501	20240823	130000	15122140	16010	16010	16010	16010	0
502	20240823	125900	15122140	16010	16010	16010	16010	0
503	20240823	125800	15122140	16010	16010	16010	16010	0
504	20240823	125700	15122140	16010	16010	16010	16010	0
505	20240823	125600	15122140	16010	16010	16010	16010	0
506	20240823	125500	15122140	16010	16010	16010	16010	0
507	20240823	125400	15122140	16010	16010	16010	16010	0
508	20240823	125300	15122140	16010	16010	16010	16010	0
509	20240823	125200	15122140	16010	16010	16010	16010	0
510	20240823	125100	15122140	16010	16010	16010	16010	0
511	20240823	125000	15122140	16010	16010	16010	16010	0
512	20240823	124900	15122140	16010	16010	16010	16010	0
513	20240823	124800	15122140	16010	16010	16010	16010	0
514	20240823	124700	15122140	16010	16010	16010	16010	0
515	20240823	124600	15122140	16010	16010	16010	16010	0
516	20240823	124500	15122140	16010	16010	16010	16010	0
517	20240823	124400	15122140	16010	16010	16010	16010	0
518	20240823	124300	15122140	16010	16010	16010	16010	0
519	20240823	124200	15122140	16010	16010	16010	16010	0
520	20240823	124100	15122140	16010	16010	16010	16010	0
521	20240823	124000	15122140	16010	16010	16010	16010	0
522	20240823	123900	15122140	16010	16010	16010	16010	0
523	20240823	123800	15122140	16010	16010	16010	16010	0
524	20240823	123700	15122140	16010	16010	16010	16010	0
525	20240823	123600	15122140	16010	16010	16010	16010	0
526	20240823	123500	15122140	16010	16010	16010	16010	0
527	20240823	123400	15122140	16010	16010	16010	16010	0
528	20240823	123300	15122140	16010	16010	16010	16010	0
529	20240823	123200	15122140	16010	16010	16010	16010	0
530	20240823	123100	15122140	16010	16010	16010	16010	0
531	20240823	123000	15122140	16010	16010	16010	16010	0
532	20240823	122900	15122140	16010	16010	16010	16010	0
533	20240823	122800	15122140	16010	16010	16010	16010	0
534	20240823	122700	15122140	16010	16010	16010	16010	0
535	20240823	122600	15122140	16010	16010	16010	16010	0
536	20240823	122500	15122140	16010	16010	16010	16010	0
537	20240823	122400	15122140	16010	16010	16010	16010	0
538	20240823	122300	15122140	16010	16010	16010	16010	0
539	20240823	122200	15122140	16010	16010	16010	16010	0
540	20240823	122100	15122140	16010	16010	16010	16010	0
541	20240823	122000	15122140	16010	16010	16010	16010	0
542	20240823	121900	15122140	16010	16010	16010	16010	0
543	20240823	121800	15122140	16010	16010	16010	16010	0
544	20240823	121700	15122140	16010	16010	16010	16010	0
545	20240823	121600	15122140	16010	16010	16010	16010	0
546	20240823	121500	15122140	16010	16010	16010	16010	0
547	20240823	121400	15122140	16010	16010	16010	16010	0
548	20240823	121300	15122140	16010	16010	16010	16010	0
549	20240823	121200	15122140	16010	16010	16010	16010	0
550	20240823	121100	15122140	16010	16010	16010	16010	0
551	20240823	121000	15122140	16010	16010	16010	16010	0
552	20240823	120900	15122140	16010	16010	16010	16010	0
553	20240823	120800	15122140	16010	16010	16010	16010	0
554	20240823	120700	15122140	16010	16010	16010	16010	0
555	20240823	120600	15122140	16010	16010	16010	16010	0
556	20240823	120500	15122140	16010	16010	16010	16010	0
557	20240823	120400	15122140	16010	16010	16010	16010	0
558	20240823	120300	15122140	16010	16010	16010	16010	0
559	20240823	120200	15122140	16010	16010	16010	16010	0
560	20240823	120100	15122140	16010	16010	16010	16010	0
561	20240823	120000	15122140	16010	16010	16010	16010	0
562	20240823	115900	15122140	16010	16010	16010	16010	0
563	20240823	115800	15122140	16010	16010	16010	16010	0
564	20240823	115700	15122140	16010	16010	16010	16010	0
565	20240823	115600	15122140	16010	16010	16010	16010	0
566	20240823	115500	15122140	16010	16010	16010	16010	0
567	20240823	115400	15122140	16010	16010	16010	16010	0
568	20240823	115300	15122140	16010	16010	16010	16010	0
569	20240823	115200	15122140	16010	16010	16010	16010	0
570	20240823	115100	15122140	16010	16010	16010	16010	0
571	20240823	115000	15122140	16010	16010	16010	16010	0
572	20240823	114900	15122140	16010	16010	16010	16010	0
573	20240823	114800	15122140	16010	16010	16010	16010	0
574	20240823	114700	15122140	16010	16010	16010	16010	0
575	20240823	114600	15122140	16010	16010	16010	16010	0
576	20240823	114500	15122140	16010	16010	16010	16010	0
577	20240823	114400	15122140	16010	16010	16010	16010	0
578	20240823	114300	15122140	16010	16010	16010	16010	0
579	20240823	114200	15122140	16010	16010	16010	16010	0
580	20240823	114100	15122140	16010	16010	16010	16010	0
581	20240823	114000	15122140	16010	16010	16010	16010	0
582	20240823	113900	15122140	16010	16010	16010	16010	0
583	20240823	113800	15122140	16010	16010	16010	16010	0
584	20240823	113700	15122140	16010	16010	16010	16010	0
585	20240823	113600	15122140	16010	16010	16010	16010	0
586	20240823	113500	15122140	16010	16010	16010	16010	0
587	20240823	113400	15122140	16010	16010	16010	16010	0
588	20240823	113300	15122140	16010	16010	16010	16010	0
589	20240823	113200	15122140	16010	16010	16010	16010	0
590	20240823	113100	15122140	16010	16010	16010	16010	0
591	20240823	113000	15122140	16010	16010	16010	16010	1
592	20240823	112900	15106130	15550	15550	15550	15550	0
593	20240823	112800	15106130	15550	15550	15550	15550	0
594	20240823	112700	15106130	15550	15550	15550	15550	0
595	20240823	112600	15106130	15550	15550	15550	15550	18
596	20240823	112500	14826230	15550	15550	15550	15550	0
597	20240823	112400	14826230	15550	15550	15550	15550	0
598	20240823	112300	14826230	15550	15550	15550	15550	0
599	20240823	112200	14826230	15550	15550	15550	15550	0
600	20240823	112100	14826230	15550	15550	15550	15550	31
601	20240823	112000	14344180	15550	15550	15550	15550	0
602	20240823	111900	14344180	15550	15550	15550	15550	0
603	20240823	111800	14344180	15550	15550	15550	15550	0
604	20240823	111700	14344180	15550	15550	15550	15550	0
605	20240823	111600	14344180	15550	15550	15550	15550	0
606	20240823	111500	14344180	15550	15550	15550	15550	0
607	20240823	111400	14344180	15550	15550	15550	15550	0
608	20240823	111300	14344180	15550	15550	15550	15550	0
609	20240823	111200	14344180	15550	15550	15550	15550	0
610	20240823	111100	14344180	15550	15550	15550	15550	0
611	20240823	111000	14344180	15550	15550	15550	15550	0
612	20240823	110900	14344180	15550	15550	15550	15550	0
613	20240823	110800	14344180	15550	15550	15550	15550	0
614	20240823	110700	14344180	15550	15550	15550	15550	0
615	20240823	110600	14344180	15550	15550	15550	15550	0
616	20240823	110500	14344180	15550	15550	15550	15550	0
617	20240823	110400	14344180	15550	15550	15550	15550	0
618	20240823	110300	14344180	15550	15540	15550	15540	20
619	20240823	110200	14033280	15550	15550	15550	15550	0
620	20240823	110100	14033280	15550	15550	15550	15550	0
621	20240823	110000	14033280	15550	15550	15550	15550	0
622	20240823	105900	14033280	15550	15550	15550	15550	0
623	20240823	105800	14033280	15550	15550	15550	15550	0
624	20240823	105700	14033280	15550	15550	15550	15550	0
625	20240823	105600	14033280	15550	15550	15550	15550	0
626	20240823	105500	14033280	15550	15550	15550	15550	0
627	20240823	105400	14033280	15550	15550	15550	15550	0
628	20240823	105300	14033280	15550	15550	15550	15550	0
629	20240823	105200	14033280	15550	15550	15550	15550	0
630	20240823	105100	14033280	15550	15550	15550	15550	50
631	20240823	105000	13255780	16010	16010	16010	16010	0
632	20240823	104900	13255780	16010	16010	16010	16010	0
633	20240823	104800	13255780	16010	16010	16010	16010	0
634	20240823	104700	13255780	16010	16010	16010	16010	0
635	20240823	104600	13255780	16010	16010	16010	16010	0
636	20240823	104500	13255780	16010	16010	16010	16010	0
637	20240823	104400	13255780	16010	16010	16010	16010	0
638	20240823	104300	13255780	16010	16010	16010	16010	0
639	20240823	104200	13255780	16010	16010	16010	16010	0
640	20240823	104100	13255780	16010	16010	16010	16010	0
641	20240823	104000	13255780	16010	16010	16010	16010	0
642	20240823	103900	13255780	16010	16010	16010	16010	0
643	20240823	103800	13255780	16010	16010	16010	16010	0
644	20240823	103700	13255780	16010	16010	16010	16010	0
645	20240823	103600	13255780	16010	16010	16010	16010	0
646	20240823	103500	13255780	16010	16010	16010	16010	0
647	20240823	103400	13255780	16010	16010	16010	16010	0
648	20240823	103300	13255780	16010	16010	16010	16010	0
649	20240823	103200	13255780	16010	16010	16010	16010	0
650	20240823	103100	13255780	16010	16010	16010	16010	0
651	20240823	103000	13255780	16010	16010	16010	16010	0
652	20240823	102900	13255780	16010	16010	16010	16010	0
653	20240823	102800	13255780	16010	16010	16010	16010	0
654	20240823	102700	13255780	16010	16010	16010	16010	1
655	20240823	102600	13239770	16010	16010	16010	16010	0
656	20240823	102500	13239770	16010	16010	16010	16010	0
657	20240823	102400	13239770	16010	16010	16010	16010	0
658	20240823	102300	13239770	16010	16010	16010	16010	0
659	20240823	102200	13239770	16010	16010	16010	16010	0
660	20240823	102100	13239770	16010	16010	16010	16010	0
661	20240823	102000	13239770	16010	16010	16010	16010	0
662	20240823	101900	13239770	16010	16010	16010	16010	0
663	20240823	101800	13239770	16010	16010	16010	16010	0
664	20240823	101700	13239770	16010	16010	16010	16010	0
665	20240823	101600	13239770	16010	16010	16010	16010	0
666	20240823	101500	13239770	16010	16010	16010	16010	0
667	20240823	101400	13239770	16010	16010	16010	16010	0
668	20240823	101300	13239770	16010	16010	16010	16010	1
669	20240823	101200	13223760	16010	16010	16010	16010	1
670	20240823	101100	13207750	16010	16010	16010	16010	5
671	20240823	101000	13127700	16000	16000	16000	16000	45
672	20240823	100900	12407700	16000	16000	16000	16000	0
673	20240823	100800	12407700	16000	16000	16000	16000	0
674	20240823	100700	12407700	16000	16000	16000	16000	0
675	20240823	100600	12407700	16000	16000	16000	16000	0
676	20240823	100500	12407700	16000	16000	16000	16000	0
677	20240823	100400	12407700	16000	16000	16000	16000	0
678	20240823	100300	12407700	16000	16000	16000	16000	0
679	20240823	100200	12407700	16000	16000	16000	16000	0
680	20240823	100100	12407700	16000	16000	16000	16000	0
681	20240823	100000	12407700	16000	16000	16000	16000	0
682	20240823	095900	12407700	16000	16000	16000	16000	0
683	20240823	095800	12407700	16000	16000	16000	16000	0
684	20240823	095700	12407700	16000	16000	16000	16000	0
685	20240823	095600	12407700	16000	16000	16000	16000	0
686	20240823	095500	12407700	16000	16000	16000	16000	0
687	20240823	095400	12407700	16000	16000	16000	16000	0
688	20240823	095300	12407700	16000	16000	16000	16000	5
689	20240823	095200	12327700	16000	16000	16000	16000	0
690	20240823	095100	12327700	16000	16000	16000	16000	0
691	20240823	095000	12327700	16000	16000	16000	16000	0
692	20240823	094900	12327700	16000	16000	16000	16000	0
693	20240823	094800	12327700	16000	16000	16000	16000	0
694	20240823	094700	12327700	16000	16000	16000	16000	0
695	20240823	094600	12327700	16000	16000	16000	16000	0
696	20240823	094500	12327700	16000	16000	16000	16000	0
697	20240823	094400	12327700	16000	16000	16000	16000	0
698	20240823	094300	12327700	16000	16000	16000	16000	0
699	20240823	094200	12327700	16000	16000	16000	16000	0
700	20240823	094100	12327700	16000	16000	16000	16000	0
701	20240823	094000	12327700	16000	16000	16000	16000	0
702	20240823	093900	12327700	16000	16000	16000	16000	0
703	20240823	093800	12327700	16000	16000	16000	16000	0
704	20240823	093700	12327700	16000	16000	16000	16000	0
705	20240823	093600	12327700	16000	16000	16000	16000	0
706	20240823	093500	12327700	16000	16000	16000	16000	0
707	20240823	093400	12327700	16000	16000	16000	16000	0
708	20240823	093300	12327700	16000	16000	16000	16000	0
709	20240823	093200	12327700	16000	16000	16000	16000	0
710	20240823	093100	12327700	16000	16000	16000	16000	0
711	20240823	093000	12327700	16000	16000	16000	16000	0
712	20240823	092900	12327700	16000	16000	16000	16000	0
713	20240823	092800	12327700	16000	16000	16000	16000	0
714	20240823	092700	12327700	16000	16000	16000	16000	0
715	20240823	092600	12327700	16000	16000	16000	16000	0
716	20240823	092500	12327700	16000	16000	16000	16000	0
717	20240823	092400	12327700	16000	16000	16000	16000	10
718	20240823	092300	12167700	16010	16010	16010	16010	0
719	20240823	092200	12167700	16010	16010	16010	16010	0
720	20240823	092100	12167700	16010	16010	16010	16010	0
721	20240823	092000	12167700	16010	16010	16010	16010	0
722	20240823	091900	12167700	16010	16010	16010	16010	0
723	20240823	091800	12167700	16010	16010	16010	16010	0
724	20240823	091700	12167700	16010	16010	16010	16010	0
725	20240823	091600	12167700	16010	16010	16010	16010	0
726	20240823	091500	12167700	16010	16010	16010	16010	0
727	20240823	091400	12167700	16010	16010	16010	16010	0
728	20240823	091300	12167700	16010	16010	16010	16010	0
729	20240823	091200	12167700	16010	16010	16010	16010	0
730	20240823	091100	12167700	16010	16010	16010	16010	0
731	20240823	091000	12167700	16010	16010	16010	16010	0
732	20240823	090900	12167700	16010	16010	16010	16010	0
733	20240823	090800	12167700	16010	16010	16010	16010	110
734	20240823	090700	10406600	16010	16010	16010	16010	0
735	20240823	090600	10406600	16010	16010	16010	16010	0
736	20240823	090500	10406600	16010	16010	16010	16010	0
737	20240823	090400	10406600	16010	16010	16010	16010	0
738	20240823	090300	10406600	16010	16010	16010	16010	0
739	20240823	090200	10406600	16010	16010	16010	16010	0
740	20240823	090100	10406600	16010	16020	16020	16010	650
741	20240823	090000	0	16010	16010	16010	16010	0