KissMeData/434190/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	213100	5188770	5290	5290	5290	5290	1
3	20240806	213000	5188770	5290	5290	5290	5290	0
4	20240806	212900	5188770	5290	5290	5290	5290	0
5	20240806	212800	5188770	5290	5290	5290	5290	0
6	20240806	212700	5188770	5290	5290	5290	5290	0
7	20240806	212600	5188770	5290	5290	5290	5290	0
8	20240806	212500	5188770	5290	5290	5290	5290	0
9	20240806	212400	5188770	5290	5290	5290	5290	0
10	20240806	212300	5188770	5290	5290	5290	5290	0
11	20240806	212200	5188770	5290	5290	5290	5290	0
12	20240806	212100	5188770	5290	5290	5290	5290	0
13	20240806	212000	5188770	5290	5290	5290	5290	0
14	20240806	211900	5188770	5290	5290	5290	5290	0
15	20240806	211800	5188770	5290	5290	5290	5290	0
16	20240806	211700	5188770	5290	5290	5290	5290	0
17	20240806	211600	5188770	5290	5290	5290	5290	0
18	20240806	211500	5188770	5290	5290	5290	5290	0
19	20240806	211400	5188770	5290	5290	5290	5290	0
20	20240806	211300	5188770	5290	5290	5290	5290	0
21	20240806	211200	5188770	5290	5290	5290	5290	0
22	20240806	211100	5188770	5290	5290	5290	5290	0
23	20240806	211000	5188770	5290	5290	5290	5290	0
24	20240806	210900	5188770	5290	5290	5290	5290	0
25	20240806	210800	5188770	5290	5290	5290	5290	0
26	20240806	210700	5188770	5290	5290	5290	5290	0
27	20240806	210600	5188770	5290	5290	5290	5290	0
28	20240806	210500	5188770	5290	5290	5290	5290	0
29	20240806	210400	5188770	5290	5290	5290	5290	0
30	20240806	210300	5188770	5290	5290	5290	5290	0
31	20240806	210200	5188770	5290	5290	5290	5290	0
32	20240806	210100	5188770	5290	5290	5290	5290	1
33	20240806	210000	5188770	5290	5290	5290	5290	0
34	20240806	205900	5188770	5290	5290	5290	5290	0
35	20240806	205800	5188770	5290	5290	5290	5290	0
36	20240806	205700	5188770	5290	5290	5290	5290	0
37	20240806	205600	5188770	5290	5290	5290	5290	0
38	20240806	205500	5188770	5290	5290	5290	5290	0
39	20240806	205400	5188770	5290	5290	5290	5290	0
40	20240806	205300	5188770	5290	5290	5290	5290	0
41	20240806	205200	5188770	5290	5290	5290	5290	0
42	20240806	205100	5188770	5290	5290	5290	5290	0
43	20240806	205000	5188770	5290	5290	5290	5290	0
44	20240806	204900	5188770	5290	5290	5290	5290	0
45	20240806	204800	5188770	5290	5290	5290	5290	0
46	20240806	204700	5188770	5290	5290	5290	5290	0
47	20240806	204600	5188770	5290	5290	5290	5290	0
48	20240806	204500	5188770	5290	5290	5290	5290	0
49	20240806	204400	5188770	5290	5290	5290	5290	0
50	20240806	204300	5188770	5290	5290	5290	5290	0
51	20240806	204200	5188770	5290	5290	5290	5290	0
52	20240806	204100	5188770	5290	5290	5290	5290	0
53	20240806	204000	5188770	5290	5290	5290	5290	0
54	20240806	203900	5188770	5290	5290	5290	5290	0
55	20240806	203800	5188770	5290	5290	5290	5290	0
56	20240806	203700	5188770	5290	5290	5290	5290	0
57	20240806	203600	5188770	5290	5290	5290	5290	0
58	20240806	203500	5188770	5290	5290	5290	5290	0
59	20240806	203400	5188770	5290	5290	5290	5290	0
60	20240806	203300	5188770	5290	5290	5290	5290	0
61	20240806	203200	5188770	5290	5290	5290	5290	0
62	20240806	203100	5188770	5290	5290	5290	5290	1
63	20240806	203000	5188770	5290	5290	5290	5290	0
64	20240806	202900	5188770	5290	5290	5290	5290	0
65	20240806	202800	5188770	5290	5290	5290	5290	0
66	20240806	202700	5188770	5290	5290	5290	5290	0
67	20240806	202600	5188770	5290	5290	5290	5290	0
68	20240806	202500	5188770	5290	5290	5290	5290	0
69	20240806	202400	5188770	5290	5290	5290	5290	0
70	20240806	202300	5188770	5290	5290	5290	5290	0
71	20240806	202200	5188770	5290	5290	5290	5290	0
72	20240806	202100	5188770	5290	5290	5290	5290	0
73	20240806	202000	5188770	5290	5290	5290	5290	0
74	20240806	201900	5188770	5290	5290	5290	5290	0
75	20240806	201800	5188770	5290	5290	5290	5290	0
76	20240806	201700	5188770	5290	5290	5290	5290	0
77	20240806	201600	5188770	5290	5290	5290	5290	0
78	20240806	201500	5188770	5290	5290	5290	5290	0
79	20240806	201400	5188770	5290	5290	5290	5290	0
80	20240806	201300	5188770	5290	5290	5290	5290	0
81	20240806	201200	5188770	5290	5290	5290	5290	0
82	20240806	201100	5188770	5290	5290	5290	5290	0
83	20240806	201000	5188770	5290	5290	5290	5290	0
84	20240806	200900	5188770	5290	5290	5290	5290	0
85	20240806	200800	5188770	5290	5290	5290	5290	0
86	20240806	200700	5188770	5290	5290	5290	5290	0
87	20240806	200600	5188770	5290	5290	5290	5290	0
88	20240806	200500	5188770	5290	5290	5290	5290	0
89	20240806	200400	5188770	5290	5290	5290	5290	0
90	20240806	200300	5188770	5290	5290	5290	5290	0
91	20240806	200200	5188770	5290	5290	5290	5290	0
92	20240806	200100	5188770	5290	5290	5290	5290	1
93	20240806	200000	5188770	5290	5290	5290	5290	0
94	20240806	195900	5188770	5290	5290	5290	5290	0
95	20240806	195800	5188770	5290	5290	5290	5290	0
96	20240806	195700	5188770	5290	5290	5290	5290	0
97	20240806	195600	5188770	5290	5290	5290	5290	0
98	20240806	195500	5188770	5290	5290	5290	5290	0
99	20240806	195400	5188770	5290	5290	5290	5290	0
100	20240806	195300	5188770	5290	5290	5290	5290	0
101	20240806	195200	5188770	5290	5290	5290	5290	0
102	20240806	195100	5188770	5290	5290	5290	5290	0
103	20240806	195000	5188770	5290	5290	5290	5290	0
104	20240806	194900	5188770	5290	5290	5290	5290	0
105	20240806	194800	5188770	5290	5290	5290	5290	0
106	20240806	194700	5188770	5290	5290	5290	5290	0
107	20240806	194600	5188770	5290	5290	5290	5290	0
108	20240806	194500	5188770	5290	5290	5290	5290	0
109	20240806	194400	5188770	5290	5290	5290	5290	0
110	20240806	194300	5188770	5290	5290	5290	5290	0
111	20240806	194200	5188770	5290	5290	5290	5290	0
112	20240806	194100	5188770	5290	5290	5290	5290	0
113	20240806	194000	5188770	5290	5290	5290	5290	0
114	20240806	193900	5188770	5290	5290	5290	5290	0
115	20240806	193800	5188770	5290	5290	5290	5290	0
116	20240806	193700	5188770	5290	5290	5290	5290	0
117	20240806	193600	5188770	5290	5290	5290	5290	0
118	20240806	193500	5188770	5290	5290	5290	5290	0
119	20240806	193400	5188770	5290	5290	5290	5290	0
120	20240806	193300	5188770	5290	5290	5290	5290	0
121	20240806	193200	5188770	5290	5290	5290	5290	0
122	20240806	193100	5188770	5290	5290	5290	5290	1
123	20240806	193000	5188770	5290	5290	5290	5290	0
124	20240806	192900	5188770	5290	5290	5290	5290	0
125	20240806	192800	5188770	5290	5290	5290	5290	0
126	20240806	192700	5188770	5290	5290	5290	5290	0
127	20240806	192600	5188770	5290	5290	5290	5290	0
128	20240806	192500	5188770	5290	5290	5290	5290	0
129	20240806	192400	5188770	5290	5290	5290	5290	0
130	20240806	192300	5188770	5290	5290	5290	5290	0
131	20240806	192200	5188770	5290	5290	5290	5290	0
132	20240806	192100	5188770	5290	5290	5290	5290	0
133	20240806	192000	5188770	5290	5290	5290	5290	0
134	20240806	191900	5188770	5290	5290	5290	5290	0
135	20240806	191800	5188770	5290	5290	5290	5290	0
136	20240806	191700	5188770	5290	5290	5290	5290	0
137	20240806	191600	5188770	5290	5290	5290	5290	0
138	20240806	191500	5188770	5290	5290	5290	5290	0
139	20240806	191400	5188770	5290	5290	5290	5290	0
140	20240806	191300	5188770	5290	5290	5290	5290	0
141	20240806	191200	5188770	5290	5290	5290	5290	0
142	20240806	191100	5188770	5290	5290	5290	5290	0
143	20240806	191000	5188770	5290	5290	5290	5290	0
144	20240806	190900	5188770	5290	5290	5290	5290	0
145	20240806	190800	5188770	5290	5290	5290	5290	0
146	20240806	190700	5188770	5290	5290	5290	5290	0
147	20240806	190600	5188770	5290	5290	5290	5290	0
148	20240806	190500	5188770	5290	5290	5290	5290	0
149	20240806	190400	5188770	5290	5290	5290	5290	0
150	20240806	190300	5188770	5290	5290	5290	5290	0
151	20240806	190200	5188770	5290	5290	5290	5290	0
152	20240806	190100	5188770	5290	5290	5290	5290	1
153	20240806	190000	5188770	5290	5290	5290	5290	0
154	20240806	185900	5188770	5290	5290	5290	5290	0
155	20240806	185800	5188770	5290	5290	5290	5290	0
156	20240806	185700	5188770	5290	5290	5290	5290	0
157	20240806	185600	5188770	5290	5290	5290	5290	0
158	20240806	185500	5188770	5290	5290	5290	5290	0
159	20240806	185400	5188770	5290	5290	5290	5290	0
160	20240806	185300	5188770	5290	5290	5290	5290	0
161	20240806	185200	5188770	5290	5290	5290	5290	0
162	20240806	185100	5188770	5290	5290	5290	5290	0
163	20240806	185000	5188770	5290	5290	5290	5290	0
164	20240806	184900	5188770	5290	5290	5290	5290	0
165	20240806	184800	5188770	5290	5290	5290	5290	0
166	20240806	184700	5188770	5290	5290	5290	5290	0
167	20240806	184600	5188770	5290	5290	5290	5290	0
168	20240806	184500	5188770	5290	5290	5290	5290	0
169	20240806	184400	5188770	5290	5290	5290	5290	0
170	20240806	184300	5188770	5290	5290	5290	5290	0
171	20240806	184200	5188770	5290	5290	5290	5290	0
172	20240806	184100	5188770	5290	5290	5290	5290	0
173	20240806	184000	5188770	5290	5290	5290	5290	0
174	20240806	183900	5188770	5290	5290	5290	5290	0
175	20240806	183800	5188770	5290	5290	5290	5290	0
176	20240806	183700	5188770	5290	5290	5290	5290	0
177	20240806	183600	5188770	5290	5290	5290	5290	0
178	20240806	183500	5188770	5290	5290	5290	5290	0
179	20240806	183400	5188770	5290	5290	5290	5290	0
180	20240806	183300	5188770	5290	5290	5290	5290	0
181	20240806	183200	5188770	5290	5290	5290	5290	0
182	20240806	183100	5188770	5290	5290	5290	5290	1
183	20240806	183000	5188770	5290	5290	5290	5290	0
184	20240806	182900	5188770	5290	5290	5290	5290	0
185	20240806	182800	5188770	5290	5290	5290	5290	0
186	20240806	182700	5188770	5290	5290	5290	5290	0
187	20240806	182600	5188770	5290	5290	5290	5290	0
188	20240806	182500	5188770	5290	5290	5290	5290	0
189	20240806	182400	5188770	5290	5290	5290	5290	0
190	20240806	182300	5188770	5290	5290	5290	5290	0
191	20240806	182200	5188770	5290	5290	5290	5290	0
192	20240806	182100	5188770	5290	5290	5290	5290	0
193	20240806	182000	5188770	5290	5290	5290	5290	0
194	20240806	181900	5188770	5290	5290	5290	5290	0
195	20240806	181800	5188770	5290	5290	5290	5290	0
196	20240806	181700	5188770	5290	5290	5290	5290	0
197	20240806	181600	5188770	5290	5290	5290	5290	0
198	20240806	181500	5188770	5290	5290	5290	5290	0
199	20240806	181400	5188770	5290	5290	5290	5290	0
200	20240806	181300	5188770	5290	5290	5290	5290	0
201	20240806	181200	5188770	5290	5290	5290	5290	0
202	20240806	181100	5188770	5290	5290	5290	5290	0
203	20240806	181000	5188770	5290	5290	5290	5290	0
204	20240806	180900	5188770	5290	5290	5290	5290	0
205	20240806	180800	5188770	5290	5290	5290	5290	0
206	20240806	180700	5188770	5290	5290	5290	5290	0
207	20240806	180600	5188770	5290	5290	5290	5290	0
208	20240806	180500	5188770	5290	5290	5290	5290	0
209	20240806	180400	5188770	5290	5290	5290	5290	0
210	20240806	180300	5188770	5290	5290	5290	5290	0
211	20240806	180200	5188770	5290	5290	5290	5290	0
212	20240806	180100	5188770	5290	5290	5290	5290	1
213	20240806	180000	5188770	5290	5290	5290	5290	0
214	20240806	175900	5188770	5290	5290	5290	5290	0
215	20240806	175800	5188770	5290	5290	5290	5290	0
216	20240806	175700	5188770	5290	5290	5290	5290	0
217	20240806	175600	5188770	5290	5290	5290	5290	0
218	20240806	175500	5188770	5290	5290	5290	5290	0
219	20240806	175400	5188770	5290	5290	5290	5290	0
220	20240806	175300	5188770	5290	5290	5290	5290	0
221	20240806	175200	5188770	5290	5290	5290	5290	0
222	20240806	175100	5188770	5290	5290	5290	5290	0
223	20240806	175000	5188770	5290	5290	5290	5290	0
224	20240806	174900	5188770	5290	5290	5290	5290	0
225	20240806	174800	5188770	5290	5290	5290	5290	0
226	20240806	174700	5188770	5290	5290	5290	5290	0
227	20240806	174600	5188770	5290	5290	5290	5290	0
228	20240806	174500	5188770	5290	5290	5290	5290	0
229	20240806	174400	5188770	5290	5290	5290	5290	0
230	20240806	174300	5188770	5290	5290	5290	5290	0
231	20240806	174200	5188770	5290	5290	5290	5290	0
232	20240806	174100	5188770	5290	5290	5290	5290	0
233	20240806	174000	5188770	5290	5290	5290	5290	0
234	20240806	173900	5188770	5290	5290	5290	5290	0
235	20240806	173800	5188770	5290	5290	5290	5290	0
236	20240806	173700	5188770	5290	5290	5290	5290	0
237	20240806	173600	5188770	5290	5290	5290	5290	0
238	20240806	173500	5188770	5290	5290	5290	5290	0
239	20240806	173400	5188770	5290	5290	5290	5290	0
240	20240806	173300	5188770	5290	5290	5290	5290	0
241	20240806	173200	5188770	5290	5290	5290	5290	0
242	20240806	173100	5188770	5290	5290	5290	5290	1
243	20240806	173000	5188770	5290	5290	5290	5290	0
244	20240806	172900	5188770	5290	5290	5290	5290	0
245	20240806	172800	5188770	5290	5290	5290	5290	0
246	20240806	172700	5188770	5290	5290	5290	5290	0
247	20240806	172600	5188770	5290	5290	5290	5290	0
248	20240806	172500	5188770	5290	5290	5290	5290	0
249	20240806	172400	5188770	5290	5290	5290	5290	0
250	20240806	172300	5188770	5290	5290	5290	5290	0
251	20240806	172200	5188770	5290	5290	5290	5290	0
252	20240806	172100	5188770	5290	5290	5290	5290	0
253	20240806	172000	5188770	5290	5290	5290	5290	0
254	20240806	171900	5188770	5290	5290	5290	5290	0
255	20240806	171800	5188770	5290	5290	5290	5290	0
256	20240806	171700	5188770	5290	5290	5290	5290	0
257	20240806	171600	5188770	5290	5290	5290	5290	0
258	20240806	171500	5188770	5290	5290	5290	5290	0
259	20240806	171400	5188770	5290	5290	5290	5290	0
260	20240806	171300	5188770	5290	5290	5290	5290	0
261	20240806	171200	5188770	5290	5290	5290	5290	0
262	20240806	171100	5188770	5290	5290	5290	5290	0
263	20240806	171000	5188770	5290	5290	5290	5290	0
264	20240806	170900	5188770	5290	5290	5290	5290	0
265	20240806	170800	5188770	5290	5290	5290	5290	0
266	20240806	170700	5188770	5290	5290	5290	5290	0
267	20240806	170600	5188770	5290	5290	5290	5290	0
268	20240806	170500	5188770	5290	5290	5290	5290	0
269	20240806	170400	5188770	5290	5290	5290	5290	0
270	20240806	170300	5188770	5290	5290	5290	5290	0
271	20240806	170200	5188770	5290	5290	5290	5290	0
272	20240806	170100	5188770	5290	5290	5290	5290	1
273	20240806	170000	5188770	5290	5290	5290	5290	0
274	20240806	165900	5188770	5290	5290	5290	5290	0
275	20240806	165800	5188770	5290	5290	5290	5290	0
276	20240806	165700	5188770	5290	5290	5290	5290	0
277	20240806	165600	5188770	5290	5290	5290	5290	0
278	20240806	165500	5188770	5290	5290	5290	5290	0
279	20240806	165400	5188770	5290	5290	5290	5290	0
280	20240806	165300	5188770	5290	5290	5290	5290	0
281	20240806	165200	5188770	5290	5290	5290	5290	0
282	20240806	165100	5188770	5290	5290	5290	5290	0
283	20240806	165000	5188770	5290	5290	5290	5290	0
284	20240806	164900	5188770	5290	5290	5290	5290	0
285	20240806	164800	5188770	5290	5290	5290	5290	0
286	20240806	164700	5188770	5290	5290	5290	5290	0
287	20240806	164600	5188770	5290	5290	5290	5290	0
288	20240806	164500	5188770	5290	5290	5290	5290	0
289	20240806	164400	5188770	5290	5290	5290	5290	0
290	20240806	164300	5188770	5290	5290	5290	5290	0
291	20240806	164200	5188770	5290	5290	5290	5290	0
292	20240806	164100	5188770	5290	5290	5290	5290	0
293	20240806	164000	5188770	5290	5290	5290	5290	0
294	20240806	163900	5188770	5290	5290	5290	5290	0
295	20240806	163800	5188770	5290	5290	5290	5290	0
296	20240806	163700	5188770	5290	5290	5290	5290	0
297	20240806	163600	5188770	5290	5290	5290	5290	0
298	20240806	163500	5188770	5290	5290	5290	5290	0
299	20240806	163400	5188770	5290	5290	5290	5290	0
300	20240806	163300	5188770	5290	5290	5290	5290	0
301	20240806	163200	5188770	5290	5290	5290	5290	0
302	20240806	163100	5188770	5290	5290	5290	5290	1
303	20240806	163000	5188770	5290	5290	5290	5290	0
304	20240806	162900	5188770	5290	5290	5290	5290	0
305	20240806	162800	5188770	5290	5290	5290	5290	0
306	20240806	162700	5188770	5290	5290	5290	5290	0
307	20240806	162600	5188770	5290	5290	5290	5290	0
308	20240806	162500	5188770	5290	5290	5290	5290	0
309	20240806	162400	5188770	5290	5290	5290	5290	0
310	20240806	162300	5188770	5290	5290	5290	5290	0
311	20240806	162200	5188770	5290	5290	5290	5290	0
312	20240806	162100	5188770	5290	5290	5290	5290	0
313	20240806	162000	5188770	5290	5290	5290	5290	0
314	20240806	161900	5188770	5290	5290	5290	5290	0
315	20240806	161800	5188770	5290	5290	5290	5290	0
316	20240806	161700	5188770	5290	5290	5290	5290	0
317	20240806	161600	5188770	5290	5290	5290	5290	0
318	20240806	161500	5188770	5290	5290	5290	5290	0
319	20240806	161400	5188770	5290	5290	5290	5290	0
320	20240806	161300	5188770	5290	5290	5290	5290	0
321	20240806	161200	5188770	5290	5290	5290	5290	0
322	20240806	161100	5188770	5290	5290	5290	5290	0
323	20240806	161000	5188770	5290	5290	5290	5290	0
324	20240806	160900	5188770	5290	5290	5290	5290	0
325	20240806	160800	5188770	5290	5290	5290	5290	0
326	20240806	160700	5188770	5290	5290	5290	5290	0
327	20240806	160600	5188770	5290	5290	5290	5290	0
328	20240806	160500	5188770	5290	5290	5290	5290	0
329	20240806	160400	5188770	5290	5290	5290	5290	0
330	20240806	160300	5188770	5290	5290	5290	5290	0
331	20240806	160200	5188770	5290	5290	5290	5290	0
332	20240806	160100	5188770	5290	5290	5290	5290	1
333	20240806	160000	5188770	5290	5290	5290	5290	0
334	20240806	155900	5188770	5290	5290	5290	5290	0
335	20240806	155800	5188770	5290	5290	5290	5290	0
336	20240806	155700	5188770	5290	5290	5290	5290	0
337	20240806	155600	5188770	5290	5290	5290	5290	0
338	20240806	155500	5188770	5290	5290	5290	5290	0
339	20240806	155400	5188770	5290	5290	5290	5290	0
340	20240806	155300	5188770	5290	5290	5290	5290	0
341	20240806	155200	5188770	5290	5290	5290	5290	0
342	20240806	155100	5188770	5290	5290	5290	5290	0
343	20240806	155000	5188770	5290	5290	5290	5290	0
344	20240806	154900	5188770	5290	5290	5290	5290	0
345	20240806	154800	5188770	5290	5290	5290	5290	0
346	20240806	154700	5188770	5290	5290	5290	5290	0
347	20240806	154600	5188770	5290	5290	5290	5290	0
348	20240806	154500	5188770	5290	5290	5290	5290	0
349	20240806	154400	5188770	5290	5290	5290	5290	0
350	20240806	154300	5188770	5290	5290	5290	5290	0
351	20240806	154200	5188770	5290	5290	5290	5290	0
352	20240806	154100	5188770	5290	5290	5290	5290	0
353	20240806	154000	5188770	5290	5290	5290	5290	0
354	20240806	153900	5188770	5290	5290	5290	5290	0
355	20240806	153800	5188770	5290	5290	5290	5290	0
356	20240806	153700	5188770	5290	5290	5290	5290	0
357	20240806	153600	5188770	5290	5290	5290	5290	0
358	20240806	153500	5188770	5290	5290	5290	5290	0
359	20240806	153400	5188770	5290	5290	5290	5290	0
360	20240806	153300	5188770	5290	5290	5290	5290	0
361	20240806	153200	5188770	5290	5290	5290	5290	0
362	20240806	153100	5188770	5290	5290	5290	5290	1
363	20240806	153000	5188770	5290	5290	5290	5290	0
364	20240806	152900	5188770	5290	5290	5290	5290	0
365	20240806	152800	5188770	5290	5290	5290	5290	0
366	20240806	152700	5188770	5290	5290	5290	5290	0
367	20240806	152600	5188770	5290	5290	5290	5290	0
368	20240806	152500	5188770	5290	5290	5290	5290	0
369	20240806	152400	5188770	5290	5290	5290	5290	0
370	20240806	152300	5188770	5290	5290	5290	5290	0
371	20240806	152200	5188770	5290	5290	5290	5290	0
372	20240806	152100	5188770	5290	5290	5290	5290	0
373	20240806	152000	5188770	5290	5290	5290	5290	0
374	20240806	151900	5188770	5290	5290	5290	5290	0
375	20240806	151800	5188770	5290	5290	5290	5290	0
376	20240806	151700	5188770	5290	5290	5290	5290	0
377	20240806	151600	5188770	5290	5290	5290	5290	0
378	20240806	151500	5188770	5290	5290	5290	5290	0
379	20240806	151400	5188770	5290	5290	5290	5290	0
380	20240806	151300	5188770	5290	5290	5290	5290	0
381	20240806	151200	5188770	5290	5290	5290	5290	0
382	20240806	151100	5188770	5290	5290	5290	5290	0
383	20240806	151000	5188770	5290	5290	5290	5290	0
384	20240806	150900	5188770	5290	5290	5290	5290	0
385	20240806	150800	5188770	5290	5290	5290	5290	0
386	20240806	150700	5188770	5290	5290	5290	5290	0
387	20240806	150600	5188770	5290	5290	5290	5290	0
388	20240806	150500	5188770	5290	5290	5290	5290	0
389	20240806	150400	5188770	5290	5290	5290	5290	0
390	20240806	150300	5188770	5290	5290	5290	5290	0
391	20240806	150200	5188770	5290	5290	5290	5290	0
392	20240806	150100	5188770	5290	5290	5290	5290	0
393	20240806	150000	5188770	5290	5290	5290	5290	0
394	20240806	145900	5188770	5290	5290	5290	5290	0
395	20240806	145800	5188770	5290	5290	5290	5290	0
396	20240806	145700	5188770	5290	5290	5290	5290	0
397	20240806	145600	5188770	5290	5290	5290	5290	0
398	20240806	145500	5188770	5290	5290	5290	5290	0
399	20240806	145400	5188770	5290	5290	5290	5290	0
400	20240806	145300	5188770	5290	5290	5290	5290	0
401	20240806	145200	5188770	5290	5290	5290	5290	0
402	20240806	145100	5188770	5290	5290	5290	5290	0
403	20240806	145000	5188770	5290	5290	5290	5290	0
404	20240806	144900	5188770	5290	5290	5290	5290	0
405	20240806	144800	5188770	5290	5290	5290	5290	0
406	20240806	144700	5188770	5290	5290	5290	5290	1
407	20240806	144600	5183480	5290	5290	5290	5290	0
408	20240806	144500	5183480	5290	5290	5290	5290	0
409	20240806	144400	5183480	5290	5290	5290	5290	0
410	20240806	144300	5183480	5290	5290	5290	5290	0
411	20240806	144200	5183480	5290	5290	5290	5290	0
412	20240806	144100	5183480	5290	5290	5290	5290	0
413	20240806	144000	5183480	5290	5290	5290	5290	0
414	20240806	143900	5183480	5290	5290	5290	5290	0
415	20240806	143800	5183480	5290	5290	5290	5290	0
416	20240806	143700	5183480	5290	5290	5290	5290	0
417	20240806	143600	5183480	5290	5290	5290	5290	0
418	20240806	143500	5183480	5290	5290	5290	5290	0
419	20240806	143400	5183480	5290	5290	5290	5290	0
420	20240806	143300	5183480	5290	5290	5290	5290	0
421	20240806	143200	5183480	5290	5290	5290	5290	0
422	20240806	143100	5183480	5290	5290	5290	5290	0
423	20240806	143000	5183480	5290	5290	5290	5290	0
424	20240806	142900	5183480	5290	5290	5290	5290	0
425	20240806	142800	5183480	5290	5290	5290	5290	0
426	20240806	142700	5183480	5290	5290	5290	5290	0
427	20240806	142600	5183480	5290	5290	5290	5290	0
428	20240806	142500	5183480	5290	5290	5290	5290	0
429	20240806	142400	5183480	5290	5290	5290	5290	0
430	20240806	142300	5183480	5290	5290	5290	5290	0
431	20240806	142200	5183480	5290	5290	5290	5290	0
432	20240806	142100	5183480	5290	5290	5290	5290	0
433	20240806	142000	5183480	5290	5290	5290	5290	0
434	20240806	141900	5183480	5290	5290	5290	5290	0
435	20240806	141800	5183480	5290	5290	5290	5290	0
436	20240806	141700	5183480	5290	5290	5290	5290	0
437	20240806	141600	5183480	5290	5290	5290	5290	0
438	20240806	141500	5183480	5290	5290	5290	5290	0
439	20240806	141400	5183480	5290	5290	5290	5290	0
440	20240806	141300	5183480	5290	5290	5290	5290	0
441	20240806	141200	5183480	5290	5290	5290	5290	0
442	20240806	141100	5183480	5290	5290	5290	5290	0
443	20240806	141000	5183480	5290	5290	5290	5290	0
444	20240806	140900	5183480	5290	5290	5290	5290	0
445	20240806	140800	5183480	5290	5290	5290	5290	0
446	20240806	140700	5183480	5290	5290	5290	5290	0
447	20240806	140600	5183480	5290	5290	5290	5290	0
448	20240806	140500	5183480	5290	5290	5290	5290	0
449	20240806	140400	5183480	5290	5290	5290	5290	0
450	20240806	140300	5183480	5290	5290	5290	5290	0
451	20240806	140200	5183480	5290	5290	5290	5290	0
452	20240806	140100	5183480	5290	5290	5290	5290	0
453	20240806	140000	5183480	5290	5290	5290	5290	1
454	20240806	135900	5178190	5290	5290	5290	5290	0
455	20240806	135800	5178190	5290	5290	5290	5290	0
456	20240806	135700	5178190	5290	5290	5290	5290	0
457	20240806	135600	5178190	5290	5290	5290	5290	0
458	20240806	135500	5178190	5290	5290	5290	5290	0
459	20240806	135400	5178190	5290	5290	5290	5290	0
460	20240806	135300	5178190	5290	5290	5290	5290	0
461	20240806	135200	5178190	5290	5290	5290	5290	0
462	20240806	135100	5178190	5290	5290	5290	5290	0
463	20240806	135000	5178190	5290	5290	5290	5290	0
464	20240806	134900	5178190	5290	5290	5290	5290	0
465	20240806	134800	5178190	5290	5290	5290	5290	0
466	20240806	134700	5178190	5290	5290	5290	5290	0
467	20240806	134600	5178190	5290	5290	5290	5290	0
468	20240806	134500	5178190	5290	5290	5290	5290	0
469	20240806	134400	5178190	5290	5290	5290	5290	0
470	20240806	134300	5178190	5290	5290	5290	5290	0
471	20240806	134200	5178190	5290	5290	5290	5290	0
472	20240806	134100	5178190	5290	5290	5290	5290	0
473	20240806	134000	5178190	5290	5290	5290	5290	0
474	20240806	133900	5178190	5290	5290	5290	5290	0
475	20240806	133800	5178190	5290	5290	5290	5290	0
476	20240806	133700	5178190	5290	5290	5290	5290	0
477	20240806	133600	5178190	5290	5290	5290	5290	0
478	20240806	133500	5178190	5290	5290	5290	5290	0
479	20240806	133400	5178190	5290	5290	5290	5290	0
480	20240806	133300	5178190	5290	5290	5290	5290	0
481	20240806	133200	5178190	5290	5290	5290	5290	0
482	20240806	133100	5178190	5290	5290	5290	5290	1
483	20240806	133000	5172900	5290	5290	5290	5290	0
484	20240806	132900	5172900	5290	5290	5290	5290	0
485	20240806	132800	5172900	5290	5290	5290	5290	0
486	20240806	132700	5172900	5290	5290	5290	5290	0
487	20240806	132600	5172900	5290	5290	5290	5290	0
488	20240806	132500	5172900	5290	5290	5290	5290	0
489	20240806	132400	5172900	5290	5290	5290	5290	0
490	20240806	132300	5172900	5290	5290	5290	5290	0
491	20240806	132200	5172900	5290	5290	5290	5290	0
492	20240806	132100	5172900	5290	5290	5290	5290	0
493	20240806	132000	5172900	5290	5290	5290	5290	0
494	20240806	131900	5172900	5290	5290	5290	5290	0
495	20240806	131800	5172900	5290	5290	5290	5290	0
496	20240806	131700	5172900	5290	5290	5290	5290	0
497	20240806	131600	5172900	5290	5290	5290	5290	0
498	20240806	131500	5172900	5290	5290	5290	5290	0
499	20240806	131400	5172900	5290	5290	5290	5290	0
500	20240806	131300	5172900	5290	5290	5290	5290	0
501	20240806	131200	5172900	5290	5290	5290	5290	0
502	20240806	131100	5172900	5290	5290	5290	5290	0
503	20240806	131000	5172900	5290	5290	5290	5290	1
504	20240806	130900	5167610	5130	5130	5130	5130	0
505	20240806	130800	5167610	5130	5130	5130	5130	0
506	20240806	130700	5167610	5130	5130	5130	5130	0
507	20240806	130600	5167610	5130	5130	5130	5130	0
508	20240806	130500	5167610	5130	5130	5130	5130	0
509	20240806	130400	5167610	5130	5130	5130	5130	0
510	20240806	130300	5167610	5130	5130	5130	5130	0
511	20240806	130200	5167610	5130	5130	5130	5130	0
512	20240806	130100	5167610	5130	5130	5130	5130	0
513	20240806	130000	5167610	5130	5130	5130	5130	0
514	20240806	125900	5167610	5130	5130	5130	5130	0
515	20240806	125800	5167610	5130	5130	5130	5130	0
516	20240806	125700	5167610	5130	5130	5130	5130	0
517	20240806	125600	5167610	5130	5130	5130	5130	0
518	20240806	125500	5167610	5130	5130	5130	5130	0
519	20240806	125400	5167610	5130	5130	5130	5130	0
520	20240806	125300	5167610	5130	5130	5130	5130	0
521	20240806	125200	5167610	5130	5130	5130	5130	0
522	20240806	125100	5167610	5130	5130	5130	5130	0
523	20240806	125000	5167610	5130	5130	5130	5130	0
524	20240806	124900	5167610	5130	5130	5130	5130	0
525	20240806	124800	5167610	5130	5130	5130	5130	0
526	20240806	124700	5167610	5130	5130	5130	5130	0
527	20240806	124600	5167610	5130	5130	5130	5130	0
528	20240806	124500	5167610	5130	5130	5130	5130	0
529	20240806	124400	5167610	5130	5130	5130	5130	0
530	20240806	124300	5167610	5130	5130	5130	5130	0
531	20240806	124200	5167610	5130	5130	5130	5130	0
532	20240806	124100	5167610	5130	5130	5130	5130	0
533	20240806	124000	5167610	5130	5130	5130	5130	0
534	20240806	123900	5167610	5130	5130	5130	5130	0
535	20240806	123800	5167610	5130	5130	5130	5130	0
536	20240806	123700	5167610	5130	5130	5130	5130	0
537	20240806	123600	5167610	5130	5130	5130	5130	0
538	20240806	123500	5167610	5130	5130	5130	5130	0
539	20240806	123400	5167610	5130	5130	5130	5130	0
540	20240806	123300	5167610	5130	5130	5130	5130	0
541	20240806	123200	5167610	5130	5130	5130	5130	0
542	20240806	123100	5167610	5130	5130	5130	5130	0
543	20240806	123000	5167610	5130	5130	5130	5130	0
544	20240806	122900	5167610	5130	5130	5130	5130	0
545	20240806	122800	5167610	5130	5130	5130	5130	0
546	20240806	122700	5167610	5130	5130	5130	5130	0
547	20240806	122600	5167610	5130	5130	5130	5130	0
548	20240806	122500	5167610	5130	5130	5130	5130	0
549	20240806	122400	5167610	5130	5130	5130	5130	0
550	20240806	122300	5167610	5130	5130	5130	5130	0
551	20240806	122200	5167610	5130	5130	5130	5130	0
552	20240806	122100	5167610	5130	5130	5130	5130	0
553	20240806	122000	5167610	5130	5130	5130	5130	0
554	20240806	121900	5167610	5130	5130	5130	5130	0
555	20240806	121800	5167610	5130	5130	5130	5130	0
556	20240806	121700	5167610	5130	5130	5130	5130	0
557	20240806	121600	5167610	5130	5130	5130	5130	0
558	20240806	121500	5167610	5130	5130	5130	5130	0
559	20240806	121400	5167610	5130	5130	5130	5130	0
560	20240806	121300	5167610	5130	5130	5130	5130	0
561	20240806	121200	5167610	5130	5130	5130	5130	0
562	20240806	121100	5167610	5130	5130	5130	5130	0
563	20240806	121000	5167610	5130	5130	5130	5130	0
564	20240806	120900	5167610	5130	5130	5130	5130	0
565	20240806	120800	5167610	5130	5130	5130	5130	0
566	20240806	120700	5167610	5130	5130	5130	5130	0
567	20240806	120600	5167610	5130	5130	5130	5130	0
568	20240806	120500	5167610	5130	5130	5130	5130	0
569	20240806	120400	5167610	5130	5130	5130	5130	0
570	20240806	120300	5167610	5130	5130	5130	5130	0
571	20240806	120200	5167610	5130	5130	5130	5130	0
572	20240806	120100	5167610	5130	5130	5130	5130	0
573	20240806	120000	5167610	5130	5130	5130	5130	0
574	20240806	115900	5167610	5130	5130	5130	5130	0
575	20240806	115800	5167610	5130	5130	5130	5130	0
576	20240806	115700	5167610	5130	5130	5130	5130	0
577	20240806	115600	5167610	5130	5130	5130	5130	0
578	20240806	115500	5167610	5130	5130	5130	5130	0
579	20240806	115400	5167610	5130	5130	5130	5130	0
580	20240806	115300	5167610	5130	5130	5130	5130	0
581	20240806	115200	5167610	5130	5130	5130	5130	0
582	20240806	115100	5167610	5130	5130	5130	5130	0
583	20240806	115000	5167610	5130	5130	5130	5130	16
584	20240806	114900	5085530	5130	5130	5130	5130	0
585	20240806	114800	5085530	5130	5130	5130	5130	0
586	20240806	114700	5085530	5130	5130	5130	5130	0
587	20240806	114600	5085530	5130	5130	5130	5130	0
588	20240806	114500	5085530	5130	5130	5130	5130	0
589	20240806	114400	5085530	5130	5130	5130	5130	0
590	20240806	114300	5085530	5130	5130	5130	5130	0
591	20240806	114200	5085530	5130	5130	5130	5130	0
592	20240806	114100	5085530	5130	5130	5130	5130	0
593	20240806	114000	5085530	5130	5130	5130	5130	0
594	20240806	113900	5085530	5130	5130	5130	5130	0
595	20240806	113800	5085530	5130	5130	5130	5130	0
596	20240806	113700	5085530	5130	5130	5130	5130	0
597	20240806	113600	5085530	5130	5130	5130	5130	0
598	20240806	113500	5085530	5130	5130	5130	5130	0
599	20240806	113400	5085530	5130	5130	5130	5130	0
600	20240806	113300	5085530	5130	5130	5130	5130	300
601	20240806	113200	3546530	5130	5130	5130	5130	0
602	20240806	113100	3546530	5130	5150	5150	5130	377
603	20240806	113000	1610580	5350	5350	5350	5350	0
604	20240806	112900	1610580	5350	5350	5350	5350	0
605	20240806	112800	1610580	5350	5350	5350	5350	0
606	20240806	112700	1610580	5350	5350	5350	5350	0
607	20240806	112600	1610580	5350	5350	5350	5350	0
608	20240806	112500	1610580	5350	5350	5350	5350	0
609	20240806	112400	1610580	5350	5350	5350	5350	1
610	20240806	112300	1605230	5120	5120	5120	5120	0
611	20240806	112200	1605230	5120	5120	5120	5120	0
612	20240806	112100	1605230	5120	5120	5120	5120	0
613	20240806	112000	1605230	5120	5120	5120	5120	0
614	20240806	111900	1605230	5120	5120	5120	5120	0
615	20240806	111800	1605230	5120	5120	5120	5120	0
616	20240806	111700	1605230	5120	5120	5120	5120	0
617	20240806	111600	1605230	5120	5120	5120	5120	0
618	20240806	111500	1605230	5120	5120	5120	5120	0
619	20240806	111400	1605230	5120	5120	5120	5120	0
620	20240806	111300	1605230	5120	5120	5120	5120	0
621	20240806	111200	1605230	5120	5120	5120	5120	0
622	20240806	111100	1605230	5120	5120	5120	5120	0
623	20240806	111000	1605230	5120	5120	5120	5120	0
624	20240806	110900	1605230	5120	5120	5120	5120	0
625	20240806	110800	1605230	5120	5120	5120	5120	0
626	20240806	110700	1605230	5120	5120	5120	5120	0
627	20240806	110600	1605230	5120	5120	5120	5120	0
628	20240806	110500	1605230	5120	5120	5120	5120	0
629	20240806	110400	1605230	5120	5120	5120	5120	0
630	20240806	110300	1605230	5120	5120	5120	5120	0
631	20240806	110200	1605230	5120	5120	5120	5120	0
632	20240806	110100	1605230	5120	5120	5120	5120	0
633	20240806	110000	1605230	5120	5120	5120	5120	0
634	20240806	105900	1605230	5120	5120	5120	5120	0
635	20240806	105800	1605230	5120	5120	5120	5120	0
636	20240806	105700	1605230	5120	5120	5120	5120	0
637	20240806	105600	1605230	5120	5120	5120	5120	0
638	20240806	105500	1605230	5120	5120	5120	5120	0
639	20240806	105400	1605230	5120	5350	5350	5120	143
640	20240806	105300	872380	5580	5580	5580	5580	0
641	20240806	105200	872380	5580	5580	5580	5580	0
642	20240806	105100	872380	5580	5580	5580	5580	0
643	20240806	105000	872380	5580	5580	5580	5580	0
644	20240806	104900	872380	5580	5580	5580	5580	0
645	20240806	104800	872380	5580	5580	5580	5580	0
646	20240806	104700	872380	5580	5580	5580	5580	0
647	20240806	104600	872380	5580	5580	5580	5580	0
648	20240806	104500	872380	5580	5580	5580	5580	0
649	20240806	104400	872380	5580	5580	5580	5580	0
650	20240806	104300	872380	5580	5580	5580	5580	0
651	20240806	104200	872380	5580	5580	5580	5580	0
652	20240806	104100	872380	5580	5580	5580	5580	0
653	20240806	104000	872380	5580	5580	5580	5580	0
654	20240806	103900	872380	5580	5580	5580	5580	0
655	20240806	103800	872380	5580	5580	5580	5580	0
656	20240806	103700	872380	5580	5580	5580	5580	0
657	20240806	103600	872380	5580	5580	5580	5580	0
658	20240806	103500	872380	5580	5580	5580	5580	0
659	20240806	103400	872380	5580	5580	5580	5580	0
660	20240806	103300	872380	5580	5580	5580	5580	0
661	20240806	103200	872380	5580	5580	5580	5580	0
662	20240806	103100	872380	5580	5580	5580	5580	0
663	20240806	103000	872380	5580	5580	5580	5580	0
664	20240806	102900	872380	5580	5580	5580	5580	0
665	20240806	102800	872380	5580	5580	5580	5580	0
666	20240806	102700	872380	5580	5580	5580	5580	0
667	20240806	102600	872380	5580	5580	5580	5580	0
668	20240806	102500	872380	5580	5580	5580	5580	1
669	20240806	102400	866800	5120	5120	5120	5120	0
670	20240806	102300	866800	5120	5120	5120	5120	60
671	20240806	102200	559600	5200	5200	5200	5200	10
672	20240806	102100	507600	5600	5600	5600	5600	0
673	20240806	102000	507600	5600	5600	5600	5600	0
674	20240806	101900	507600	5600	5600	5600	5600	0
675	20240806	101800	507600	5600	5600	5600	5600	0
676	20240806	101700	507600	5600	5600	5600	5600	0
677	20240806	101600	507600	5600	5600	5600	5600	0
678	20240806	101500	507600	5600	5600	5600	5600	0
679	20240806	101400	507600	5600	5600	5600	5600	0
680	20240806	101300	507600	5600	5600	5600	5600	0
681	20240806	101200	507600	5600	5600	5600	5600	0
682	20240806	101100	507600	5600	5600	5600	5600	0
683	20240806	101000	507600	5600	5600	5600	5600	0
684	20240806	100900	507600	5600	5600	5600	5600	0
685	20240806	100800	507600	5600	5600	5600	5600	0
686	20240806	100700	507600	5600	5600	5600	5600	0
687	20240806	100600	507600	5600	5600	5600	5600	0
688	20240806	100500	507600	5600	5600	5600	5600	0
689	20240806	100400	507600	5600	5600	5600	5600	0
690	20240806	100300	507600	5600	5600	5600	5600	0
691	20240806	100200	507600	5600	5600	5600	5600	0
692	20240806	100100	507600	5600	5600	5600	5600	0
693	20240806	100000	507600	5600	5600	5600	5600	0
694	20240806	095900	507600	5600	5600	5600	5600	0
695	20240806	095800	507600	5600	5600	5600	5600	0
696	20240806	095700	507600	5600	5600	5600	5600	0
697	20240806	095600	507600	5600	5600	5600	5600	0
698	20240806	095500	507600	5600	5600	5600	5600	0
699	20240806	095400	507600	5600	5600	5600	5600	0
700	20240806	095300	507600	5600	5600	5600	5600	0
701	20240806	095200	507600	5600	5600	5600	5600	0
702	20240806	095100	507600	5600	5600	5600	5600	0
703	20240806	095000	507600	5600	5600	5600	5600	0
704	20240806	094900	507600	5600	5600	5600	5600	0
705	20240806	094800	507600	5600	5600	5600	5600	0
706	20240806	094700	507600	5600	5600	5600	5600	0
707	20240806	094600	507600	5600	5600	5600	5600	0
708	20240806	094500	507600	5600	5600	5600	5600	0
709	20240806	094400	507600	5600	5600	5600	5600	0
710	20240806	094300	507600	5600	5600	5600	5600	0
711	20240806	094200	507600	5600	5600	5600	5600	0
712	20240806	094100	507600	5600	5600	5600	5600	0
713	20240806	094000	507600	5600	5600	5600	5600	0
714	20240806	093900	507600	5600	5600	5600	5600	0
715	20240806	093800	507600	5600	5600	5600	5600	0
716	20240806	093700	507600	5600	5600	5600	5600	0
717	20240806	093600	507600	5600	5600	5600	5600	0
718	20240806	093500	507600	5600	5600	5600	5600	0
719	20240806	093400	507600	5600	5600	5600	5600	0
720	20240806	093300	507600	5600	5600	5600	5600	0
721	20240806	093200	507600	5600	5600	5600	5600	0
722	20240806	093100	507600	5600	5600	5600	5600	0
723	20240806	093000	507600	5600	5600	5600	5600	0
724	20240806	092900	507600	5600	5600	5600	5600	0
725	20240806	092800	507600	5600	5600	5600	5600	0
726	20240806	092700	507600	5600	5600	5600	5600	0
727	20240806	092600	507600	5600	5600	5600	5600	0
728	20240806	092500	507600	5600	5600	5600	5600	0
729	20240806	092400	507600	5600	5600	5600	5600	0
730	20240806	092300	507600	5600	5600	5600	5600	0
731	20240806	092200	507600	5600	5600	5600	5600	0
732	20240806	092100	507600	5600	5600	5600	5600	0
733	20240806	092000	507600	5600	5600	5600	5600	0
734	20240806	091900	507600	5600	5600	5600	5600	0
735	20240806	091800	507600	5600	5600	5600	5600	0
736	20240806	091700	507600	5600	5600	5600	5600	0
737	20240806	091600	507600	5600	5600	5600	5600	0
738	20240806	091500	507600	5600	5600	5600	5600	0
739	20240806	091400	507600	5600	5600	5600	5600	0
740	20240806	091300	507600	5600	5600	5600	5600	0
741	20240806	091200	507600	5600	5600	5600	5600	0
742	20240806	091100	507600	5600	5600	5600	5600	0
743	20240806	091000	507600	5600	5600	5600	5600	0
744	20240806	090900	507600	5600	5600	5600	5600	0
745	20240806	090800	507600	5600	5600	5600	5600	0
746	20240806	090700	507600	5600	5600	5600	5600	0
747	20240806	090600	507600	5600	5200	5600	5200	95
748	20240806	090500	10400	5200	5200	5200	5200	0
749	20240806	090400	10400	5200	5200	5200	5200	0
750	20240806	090300	10400	5200	5200	5200	5200	0
751	20240806	090200	10400	5200	5200	5200	5200	2
752	20240806	090100	0	5200	5200	5200	5200	0
753	20240806	090000	0	5200	5200	5200	5200	0