KissMeData/176590/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202800	124933960	8890	8890	8890	8890	2
3	20240806	202700	124933960	8890	8890	8890	8890	0
4	20240806	202600	124933960	8890	8890	8890	8890	0
5	20240806	202500	124933960	8890	8890	8890	8890	0
6	20240806	202400	124933960	8890	8890	8890	8890	0
7	20240806	202300	124933960	8890	8890	8890	8890	0
8	20240806	202200	124933960	8890	8890	8890	8890	0
9	20240806	202100	124933960	8890	8890	8890	8890	0
10	20240806	202000	124933960	8890	8890	8890	8890	0
11	20240806	201900	124933960	8890	8890	8890	8890	0
12	20240806	201800	124933960	8890	8890	8890	8890	0
13	20240806	201700	124933960	8890	8890	8890	8890	0
14	20240806	201600	124933960	8890	8890	8890	8890	0
15	20240806	201500	124933960	8890	8890	8890	8890	0
16	20240806	201400	124933960	8890	8890	8890	8890	0
17	20240806	201300	124933960	8890	8890	8890	8890	0
18	20240806	201200	124933960	8890	8890	8890	8890	0
19	20240806	201100	124933960	8890	8890	8890	8890	0
20	20240806	201000	124933960	8890	8890	8890	8890	0
21	20240806	200900	124933960	8890	8890	8890	8890	0
22	20240806	200800	124933960	8890	8890	8890	8890	0
23	20240806	200700	124933960	8890	8890	8890	8890	0
24	20240806	200600	124933960	8890	8890	8890	8890	0
25	20240806	200500	124933960	8890	8890	8890	8890	0
26	20240806	200400	124933960	8890	8890	8890	8890	0
27	20240806	200300	124933960	8890	8890	8890	8890	0
28	20240806	200200	124933960	8890	8890	8890	8890	0
29	20240806	200100	124933960	8890	8890	8890	8890	0
30	20240806	200000	124933960	8890	8890	8890	8890	0
31	20240806	195900	124933960	8890	8890	8890	8890	0
32	20240806	195800	124933960	8890	8890	8890	8890	2
33	20240806	195700	124933960	8890	8890	8890	8890	0
34	20240806	195600	124933960	8890	8890	8890	8890	0
35	20240806	195500	124933960	8890	8890	8890	8890	0
36	20240806	195400	124933960	8890	8890	8890	8890	0
37	20240806	195300	124933960	8890	8890	8890	8890	0
38	20240806	195200	124933960	8890	8890	8890	8890	0
39	20240806	195100	124933960	8890	8890	8890	8890	0
40	20240806	195000	124933960	8890	8890	8890	8890	0
41	20240806	194900	124933960	8890	8890	8890	8890	0
42	20240806	194800	124933960	8890	8890	8890	8890	0
43	20240806	194700	124933960	8890	8890	8890	8890	0
44	20240806	194600	124933960	8890	8890	8890	8890	0
45	20240806	194500	124933960	8890	8890	8890	8890	0
46	20240806	194400	124933960	8890	8890	8890	8890	0
47	20240806	194300	124933960	8890	8890	8890	8890	0
48	20240806	194200	124933960	8890	8890	8890	8890	0
49	20240806	194100	124933960	8890	8890	8890	8890	0
50	20240806	194000	124933960	8890	8890	8890	8890	0
51	20240806	193900	124933960	8890	8890	8890	8890	0
52	20240806	193800	124933960	8890	8890	8890	8890	0
53	20240806	193700	124933960	8890	8890	8890	8890	0
54	20240806	193600	124933960	8890	8890	8890	8890	0
55	20240806	193500	124933960	8890	8890	8890	8890	0
56	20240806	193400	124933960	8890	8890	8890	8890	0
57	20240806	193300	124933960	8890	8890	8890	8890	0
58	20240806	193200	124933960	8890	8890	8890	8890	0
59	20240806	193100	124933960	8890	8890	8890	8890	0
60	20240806	193000	124933960	8890	8890	8890	8890	0
61	20240806	192900	124933960	8890	8890	8890	8890	0
62	20240806	192800	124933960	8890	8890	8890	8890	2
63	20240806	192700	124933960	8890	8890	8890	8890	0
64	20240806	192600	124933960	8890	8890	8890	8890	0
65	20240806	192500	124933960	8890	8890	8890	8890	0
66	20240806	192400	124933960	8890	8890	8890	8890	0
67	20240806	192300	124933960	8890	8890	8890	8890	0
68	20240806	192200	124933960	8890	8890	8890	8890	0
69	20240806	192100	124933960	8890	8890	8890	8890	0
70	20240806	192000	124933960	8890	8890	8890	8890	0
71	20240806	191900	124933960	8890	8890	8890	8890	0
72	20240806	191800	124933960	8890	8890	8890	8890	0
73	20240806	191700	124933960	8890	8890	8890	8890	0
74	20240806	191600	124933960	8890	8890	8890	8890	0
75	20240806	191500	124933960	8890	8890	8890	8890	0
76	20240806	191400	124933960	8890	8890	8890	8890	0
77	20240806	191300	124933960	8890	8890	8890	8890	0
78	20240806	191200	124933960	8890	8890	8890	8890	0
79	20240806	191100	124933960	8890	8890	8890	8890	0
80	20240806	191000	124933960	8890	8890	8890	8890	0
81	20240806	190900	124933960	8890	8890	8890	8890	0
82	20240806	190800	124933960	8890	8890	8890	8890	0
83	20240806	190700	124933960	8890	8890	8890	8890	0
84	20240806	190600	124933960	8890	8890	8890	8890	0
85	20240806	190500	124933960	8890	8890	8890	8890	0
86	20240806	190400	124933960	8890	8890	8890	8890	0
87	20240806	190300	124933960	8890	8890	8890	8890	0
88	20240806	190200	124933960	8890	8890	8890	8890	0
89	20240806	190100	124933960	8890	8890	8890	8890	0
90	20240806	190000	124933960	8890	8890	8890	8890	0
91	20240806	185900	124933960	8890	8890	8890	8890	0
92	20240806	185800	124933960	8890	8890	8890	8890	2
93	20240806	185700	124933960	8890	8890	8890	8890	0
94	20240806	185600	124933960	8890	8890	8890	8890	0
95	20240806	185500	124933960	8890	8890	8890	8890	0
96	20240806	185400	124933960	8890	8890	8890	8890	0
97	20240806	185300	124933960	8890	8890	8890	8890	0
98	20240806	185200	124933960	8890	8890	8890	8890	0
99	20240806	185100	124933960	8890	8890	8890	8890	0
100	20240806	185000	124933960	8890	8890	8890	8890	0
101	20240806	184900	124933960	8890	8890	8890	8890	0
102	20240806	184800	124933960	8890	8890	8890	8890	0
103	20240806	184700	124933960	8890	8890	8890	8890	0
104	20240806	184600	124933960	8890	8890	8890	8890	0
105	20240806	184500	124933960	8890	8890	8890	8890	0
106	20240806	184400	124933960	8890	8890	8890	8890	0
107	20240806	184300	124933960	8890	8890	8890	8890	0
108	20240806	184200	124933960	8890	8890	8890	8890	0
109	20240806	184100	124933960	8890	8890	8890	8890	0
110	20240806	184000	124933960	8890	8890	8890	8890	0
111	20240806	183900	124933960	8890	8890	8890	8890	0
112	20240806	183800	124933960	8890	8890	8890	8890	0
113	20240806	183700	124933960	8890	8890	8890	8890	0
114	20240806	183600	124933960	8890	8890	8890	8890	0
115	20240806	183500	124933960	8890	8890	8890	8890	0
116	20240806	183400	124933960	8890	8890	8890	8890	0
117	20240806	183300	124933960	8890	8890	8890	8890	0
118	20240806	183200	124933960	8890	8890	8890	8890	0
119	20240806	183100	124933960	8890	8890	8890	8890	0
120	20240806	183000	124933960	8890	8890	8890	8890	0
121	20240806	182900	124933960	8890	8890	8890	8890	0
122	20240806	182800	124933960	8890	8890	8890	8890	2
123	20240806	182700	124933960	8890	8890	8890	8890	0
124	20240806	182600	124933960	8890	8890	8890	8890	0
125	20240806	182500	124933960	8890	8890	8890	8890	0
126	20240806	182400	124933960	8890	8890	8890	8890	0
127	20240806	182300	124933960	8890	8890	8890	8890	0
128	20240806	182200	124933960	8890	8890	8890	8890	0
129	20240806	182100	124933960	8890	8890	8890	8890	0
130	20240806	182000	124933960	8890	8890	8890	8890	0
131	20240806	181900	124933960	8890	8890	8890	8890	0
132	20240806	181800	124933960	8890	8890	8890	8890	0
133	20240806	181700	124933960	8890	8890	8890	8890	0
134	20240806	181600	124933960	8890	8890	8890	8890	0
135	20240806	181500	124933960	8890	8890	8890	8890	0
136	20240806	181400	124933960	8890	8890	8890	8890	0
137	20240806	181300	124933960	8890	8890	8890	8890	0
138	20240806	181200	124933960	8890	8890	8890	8890	0
139	20240806	181100	124933960	8890	8890	8890	8890	0
140	20240806	181000	124933960	8890	8890	8890	8890	0
141	20240806	180900	124933960	8890	8890	8890	8890	0
142	20240806	180800	124933960	8890	8890	8890	8890	0
143	20240806	180700	124933960	8890	8890	8890	8890	0
144	20240806	180600	124933960	8890	8890	8890	8890	0
145	20240806	180500	124933960	8890	8890	8890	8890	0
146	20240806	180400	124933960	8890	8890	8890	8890	0
147	20240806	180300	124933960	8890	8890	8890	8890	0
148	20240806	180200	124933960	8890	8890	8890	8890	0
149	20240806	180100	124933960	8890	8890	8890	8890	0
150	20240806	180000	124933960	8890	8890	8890	8890	0
151	20240806	175900	124933960	8890	8890	8890	8890	0
152	20240806	175800	124933960	8890	8890	8890	8890	2
153	20240806	175700	124933960	8890	8890	8890	8890	0
154	20240806	175600	124933960	8890	8890	8890	8890	0
155	20240806	175500	124933960	8890	8890	8890	8890	0
156	20240806	175400	124933960	8890	8890	8890	8890	0
157	20240806	175300	124933960	8890	8890	8890	8890	0
158	20240806	175200	124933960	8890	8890	8890	8890	0
159	20240806	175100	124933960	8890	8890	8890	8890	0
160	20240806	175000	124933960	8890	8890	8890	8890	0
161	20240806	174900	124933960	8890	8890	8890	8890	0
162	20240806	174800	124933960	8890	8890	8890	8890	0
163	20240806	174700	124933960	8890	8890	8890	8890	0
164	20240806	174600	124933960	8890	8890	8890	8890	0
165	20240806	174500	124933960	8890	8890	8890	8890	0
166	20240806	174400	124933960	8890	8890	8890	8890	0
167	20240806	174300	124933960	8890	8890	8890	8890	0
168	20240806	174200	124933960	8890	8890	8890	8890	0
169	20240806	174100	124933960	8890	8890	8890	8890	0
170	20240806	174000	124933960	8890	8890	8890	8890	0
171	20240806	173900	124933960	8890	8890	8890	8890	0
172	20240806	173800	124933960	8890	8890	8890	8890	0
173	20240806	173700	124933960	8890	8890	8890	8890	0
174	20240806	173600	124933960	8890	8890	8890	8890	0
175	20240806	173500	124933960	8890	8890	8890	8890	0
176	20240806	173400	124933960	8890	8890	8890	8890	0
177	20240806	173300	124933960	8890	8890	8890	8890	0
178	20240806	173200	124933960	8890	8890	8890	8890	0
179	20240806	173100	124933960	8890	8890	8890	8890	0
180	20240806	173000	124933960	8890	8890	8890	8890	0
181	20240806	172900	124933960	8890	8890	8890	8890	0
182	20240806	172800	124933960	8890	8890	8890	8890	2
183	20240806	172700	124933960	8890	8890	8890	8890	0
184	20240806	172600	124933960	8890	8890	8890	8890	0
185	20240806	172500	124933960	8890	8890	8890	8890	0
186	20240806	172400	124933960	8890	8890	8890	8890	0
187	20240806	172300	124933960	8890	8890	8890	8890	0
188	20240806	172200	124933960	8890	8890	8890	8890	0
189	20240806	172100	124933960	8890	8890	8890	8890	0
190	20240806	172000	124933960	8890	8890	8890	8890	0
191	20240806	171900	124933960	8890	8890	8890	8890	0
192	20240806	171800	124933960	8890	8890	8890	8890	0
193	20240806	171700	124933960	8890	8890	8890	8890	0
194	20240806	171600	124933960	8890	8890	8890	8890	0
195	20240806	171500	124933960	8890	8890	8890	8890	0
196	20240806	171400	124933960	8890	8890	8890	8890	0
197	20240806	171300	124933960	8890	8890	8890	8890	0
198	20240806	171200	124933960	8890	8890	8890	8890	0
199	20240806	171100	124933960	8890	8890	8890	8890	0
200	20240806	171000	124933960	8890	8890	8890	8890	0
201	20240806	170900	124933960	8890	8890	8890	8890	0
202	20240806	170800	124933960	8890	8890	8890	8890	0
203	20240806	170700	124933960	8890	8890	8890	8890	0
204	20240806	170600	124933960	8890	8890	8890	8890	0
205	20240806	170500	124933960	8890	8890	8890	8890	0
206	20240806	170400	124933960	8890	8890	8890	8890	0
207	20240806	170300	124933960	8890	8890	8890	8890	0
208	20240806	170200	124933960	8890	8890	8890	8890	0
209	20240806	170100	124933960	8890	8890	8890	8890	0
210	20240806	170000	124933960	8890	8890	8890	8890	0
211	20240806	165900	124933960	8890	8890	8890	8890	0
212	20240806	165800	124933960	8890	8890	8890	8890	2
213	20240806	165700	124933960	8890	8890	8890	8890	0
214	20240806	165600	124933960	8890	8890	8890	8890	0
215	20240806	165500	124933960	8890	8890	8890	8890	0
216	20240806	165400	124933960	8890	8890	8890	8890	0
217	20240806	165300	124933960	8890	8890	8890	8890	0
218	20240806	165200	124933960	8890	8890	8890	8890	0
219	20240806	165100	124933960	8890	8890	8890	8890	0
220	20240806	165000	124933960	8890	8890	8890	8890	0
221	20240806	164900	124933960	8890	8890	8890	8890	0
222	20240806	164800	124933960	8890	8890	8890	8890	0
223	20240806	164700	124933960	8890	8890	8890	8890	0
224	20240806	164600	124933960	8890	8890	8890	8890	0
225	20240806	164500	124933960	8890	8890	8890	8890	0
226	20240806	164400	124933960	8890	8890	8890	8890	0
227	20240806	164300	124933960	8890	8890	8890	8890	0
228	20240806	164200	124933960	8890	8890	8890	8890	0
229	20240806	164100	124933960	8890	8890	8890	8890	0
230	20240806	164000	124933960	8890	8890	8890	8890	0
231	20240806	163900	124933960	8890	8890	8890	8890	0
232	20240806	163800	124933960	8890	8890	8890	8890	0
233	20240806	163700	124933960	8890	8890	8890	8890	0
234	20240806	163600	124933960	8890	8890	8890	8890	0
235	20240806	163500	124933960	8890	8890	8890	8890	0
236	20240806	163400	124933960	8890	8890	8890	8890	0
237	20240806	163300	124933960	8890	8890	8890	8890	0
238	20240806	163200	124933960	8890	8890	8890	8890	0
239	20240806	163100	124933960	8890	8890	8890	8890	0
240	20240806	163000	124933960	8890	8890	8890	8890	0
241	20240806	162900	124933960	8890	8890	8890	8890	0
242	20240806	162800	124933960	8890	8890	8890	8890	2
243	20240806	162700	124933960	8890	8890	8890	8890	0
244	20240806	162600	124933960	8890	8890	8890	8890	0
245	20240806	162500	124933960	8890	8890	8890	8890	0
246	20240806	162400	124933960	8890	8890	8890	8890	0
247	20240806	162300	124933960	8890	8890	8890	8890	0
248	20240806	162200	124933960	8890	8890	8890	8890	0
249	20240806	162100	124933960	8890	8890	8890	8890	0
250	20240806	162000	124933960	8890	8890	8890	8890	0
251	20240806	161900	124933960	8890	8890	8890	8890	0
252	20240806	161800	124933960	8890	8890	8890	8890	0
253	20240806	161700	124933960	8890	8890	8890	8890	0
254	20240806	161600	124933960	8890	8890	8890	8890	0
255	20240806	161500	124933960	8890	8890	8890	8890	0
256	20240806	161400	124933960	8890	8890	8890	8890	0
257	20240806	161300	124933960	8890	8890	8890	8890	0
258	20240806	161200	124933960	8890	8890	8890	8890	0
259	20240806	161100	124933960	8890	8890	8890	8890	0
260	20240806	161000	124933960	8890	8890	8890	8890	0
261	20240806	160900	124933960	8890	8890	8890	8890	0
262	20240806	160800	124933960	8890	8890	8890	8890	0
263	20240806	160700	124933960	8890	8890	8890	8890	0
264	20240806	160600	124933960	8890	8890	8890	8890	0
265	20240806	160500	124933960	8890	8890	8890	8890	0
266	20240806	160400	124933960	8890	8890	8890	8890	0
267	20240806	160300	124933960	8890	8890	8890	8890	0
268	20240806	160200	124933960	8890	8890	8890	8890	0
269	20240806	160100	124933960	8890	8890	8890	8890	0
270	20240806	160000	124933960	8890	8890	8890	8890	0
271	20240806	155900	124933960	8890	8890	8890	8890	0
272	20240806	155800	124933960	8890	8890	8890	8890	2
273	20240806	155700	124933960	8890	8890	8890	8890	0
274	20240806	155600	124933960	8890	8890	8890	8890	0
275	20240806	155500	124933960	8890	8890	8890	8890	0
276	20240806	155400	124933960	8890	8890	8890	8890	0
277	20240806	155300	124933960	8890	8890	8890	8890	0
278	20240806	155200	124933960	8890	8890	8890	8890	0
279	20240806	155100	124933960	8890	8890	8890	8890	0
280	20240806	155000	124933960	8890	8890	8890	8890	0
281	20240806	154900	124933960	8890	8890	8890	8890	0
282	20240806	154800	124933960	8890	8890	8890	8890	0
283	20240806	154700	124933960	8890	8890	8890	8890	0
284	20240806	154600	124933960	8890	8890	8890	8890	0
285	20240806	154500	124933960	8890	8890	8890	8890	0
286	20240806	154400	124933960	8890	8890	8890	8890	0
287	20240806	154300	124933960	8890	8890	8890	8890	0
288	20240806	154200	124933960	8890	8890	8890	8890	0
289	20240806	154100	124933960	8890	8890	8890	8890	0
290	20240806	154000	124933960	8890	8890	8890	8890	0
291	20240806	153900	124933960	8890	8890	8890	8890	0
292	20240806	153800	124933960	8890	8890	8890	8890	0
293	20240806	153700	124933960	8890	8890	8890	8890	0
294	20240806	153600	124933960	8890	8890	8890	8890	0
295	20240806	153500	124933960	8890	8890	8890	8890	0
296	20240806	153400	124933960	8890	8890	8890	8890	0
297	20240806	153300	124933960	8890	8890	8890	8890	0
298	20240806	153200	124933960	8890	8890	8890	8890	0
299	20240806	153100	124933960	8890	8890	8890	8890	0
300	20240806	153000	124933960	8890	8890	8890	8890	2
301	20240806	152900	124916180	8690	8690	8690	8690	0
302	20240806	152800	124916180	8690	8690	8690	8690	0
303	20240806	152700	124916180	8690	8690	8690	8690	0
304	20240806	152600	124916180	8690	8690	8690	8690	0
305	20240806	152500	124916180	8690	8690	8690	8690	0
306	20240806	152400	124916180	8690	8690	8690	8690	0
307	20240806	152300	124916180	8690	8690	8690	8690	0
308	20240806	152200	124916180	8690	8690	8690	8690	0
309	20240806	152100	124916180	8690	8690	8690	8690	0
310	20240806	152000	124916180	8690	8690	8690	8690	0
311	20240806	151900	124916180	8690	8700	8700	8690	633
312	20240806	151800	119414110	8710	8710	8710	8710	0
313	20240806	151700	119414110	8710	8710	8710	8710	100
314	20240806	151600	118543110	8890	8890	8890	8890	0
315	20240806	151500	118543110	8890	8890	8890	8890	0
316	20240806	151400	118543110	8890	8890	8890	8890	0
317	20240806	151300	118543110	8890	8890	8890	8890	0
318	20240806	151200	118543110	8890	8890	8890	8890	0
319	20240806	151100	118543110	8890	8890	8890	8890	0
320	20240806	151000	118543110	8890	8890	8890	8890	0
321	20240806	150900	118543110	8890	8890	8890	8890	0
322	20240806	150800	118543110	8890	8890	8890	8890	0
323	20240806	150700	118543110	8890	8890	8890	8890	0
324	20240806	150600	118543110	8890	8890	8890	8890	0
325	20240806	150500	118543110	8890	8890	8890	8890	0
326	20240806	150400	118543110	8890	8890	8890	8890	0
327	20240806	150300	118543110	8890	8890	8890	8890	0
328	20240806	150200	118543110	8890	8890	8890	8890	0
329	20240806	150100	118543110	8890	8890	8890	8890	0
330	20240806	150000	118543110	8890	8890	8890	8890	0
331	20240806	145900	118543110	8890	8890	8890	8890	0
332	20240806	145800	118543110	8890	8890	8890	8890	0
333	20240806	145700	118543110	8890	8700	8890	8700	101
334	20240806	145600	117664220	8710	8710	8710	8710	0
335	20240806	145500	117664220	8710	8710	8710	8710	100
336	20240806	145400	116793220	8750	8750	8750	8750	0
337	20240806	145300	116793220	8750	8750	8750	8750	0
338	20240806	145200	116793220	8750	8750	8750	8750	0
339	20240806	145100	116793220	8750	8750	8750	8750	0
340	20240806	145000	116793220	8750	8750	8750	8750	0
341	20240806	144900	116793220	8750	8750	8750	8750	0
342	20240806	144800	116793220	8750	8750	8750	8750	0
343	20240806	144700	116793220	8750	8750	8750	8750	0
344	20240806	144600	116793220	8750	8750	8750	8750	0
345	20240806	144500	116793220	8750	8750	8750	8750	100
346	20240806	144400	115918220	8890	8890	8890	8890	0
347	20240806	144300	115918220	8890	8890	8890	8890	0
348	20240806	144200	115918220	8890	8890	8890	8890	0
349	20240806	144100	115918220	8890	8890	8890	8890	30
350	20240806	144000	115651520	8890	8890	8890	8890	10
351	20240806	143900	115562620	8670	8670	8670	8670	0
352	20240806	143800	115562620	8670	8670	8670	8670	0
353	20240806	143700	115562620	8670	8670	8670	8670	0
354	20240806	143600	115562620	8670	8670	8670	8670	0
355	20240806	143500	115562620	8670	8670	8670	8670	0
356	20240806	143400	115562620	8670	8670	8670	8670	0
357	20240806	143300	115562620	8670	8670	8670	8670	0
358	20240806	143200	115562620	8670	8670	8670	8670	0
359	20240806	143100	115562620	8670	8670	8670	8670	0
360	20240806	143000	115562620	8670	8670	8670	8670	0
361	20240806	142900	115562620	8670	8670	8670	8670	0
362	20240806	142800	115562620	8670	8670	8670	8670	0
363	20240806	142700	115562620	8670	8670	8670	8670	0
364	20240806	142600	115562620	8670	8670	8670	8670	0
365	20240806	142500	115562620	8670	8670	8670	8670	0
366	20240806	142400	115562620	8670	8670	8670	8670	0
367	20240806	142300	115562620	8670	8670	8670	8670	0
368	20240806	142200	115562620	8670	8670	8670	8670	0
369	20240806	142100	115562620	8670	8670	8670	8670	0
370	20240806	142000	115562620	8670	8670	8670	8670	0
371	20240806	141900	115562620	8670	8670	8670	8670	10
372	20240806	141800	115475920	8660	8660	8660	8660	0
373	20240806	141700	115475920	8660	8660	8660	8660	0
374	20240806	141600	115475920	8660	8660	8660	8660	0
375	20240806	141500	115475920	8660	8660	8660	8660	0
376	20240806	141400	115475920	8660	8660	8660	8660	0
377	20240806	141300	115475920	8660	8660	8660	8660	0
378	20240806	141200	115475920	8660	8660	8660	8660	0
379	20240806	141100	115475920	8660	8660	8660	8660	0
380	20240806	141000	115475920	8660	8660	8660	8660	0
381	20240806	140900	115475920	8660	8660	8660	8660	0
382	20240806	140800	115475920	8660	8660	8660	8660	0
383	20240806	140700	115475920	8660	8660	8660	8660	0
384	20240806	140600	115475920	8660	8660	8660	8660	0
385	20240806	140500	115475920	8660	8660	8660	8660	0
386	20240806	140400	115475920	8660	8660	8660	8660	0
387	20240806	140300	115475920	8660	8660	8660	8660	0
388	20240806	140200	115475920	8660	8660	8660	8660	0
389	20240806	140100	115475920	8660	8660	8660	8660	0
390	20240806	140000	115475920	8660	8660	8660	8660	0
391	20240806	135900	115475920	8660	8660	8660	8660	0
392	20240806	135800	115475920	8660	8660	8660	8660	0
393	20240806	135700	115475920	8660	8660	8660	8660	0
394	20240806	135600	115475920	8660	8660	8660	8660	0
395	20240806	135500	115475920	8660	8660	8660	8660	0
396	20240806	135400	115475920	8660	8660	8660	8660	30
397	20240806	135300	115216120	8660	8660	8660	8660	0
398	20240806	135200	115216120	8660	8660	8660	8660	0
399	20240806	135100	115216120	8660	8660	8660	8660	0
400	20240806	135000	115216120	8660	8660	8660	8660	0
401	20240806	134900	115216120	8660	8660	8660	8660	0
402	20240806	134800	115216120	8660	8660	8660	8660	0
403	20240806	134700	115216120	8660	8660	8660	8660	0
404	20240806	134600	115216120	8660	8660	8660	8660	0
405	20240806	134500	115216120	8660	8660	8660	8660	0
406	20240806	134400	115216120	8660	8660	8660	8660	0
407	20240806	134300	115216120	8660	8660	8660	8660	0
408	20240806	134200	115216120	8660	8660	8660	8660	0
409	20240806	134100	115216120	8660	8660	8660	8660	0
410	20240806	134000	115216120	8660	8660	8660	8660	0
411	20240806	133900	115216120	8660	8660	8660	8660	0
412	20240806	133800	115216120	8660	8660	8660	8660	0
413	20240806	133700	115216120	8660	8660	8660	8660	0
414	20240806	133600	115216120	8660	8660	8660	8660	0
415	20240806	133500	115216120	8660	8660	8660	8660	0
416	20240806	133400	115216120	8660	8660	8660	8660	0
417	20240806	133300	115216120	8660	8660	8660	8660	0
418	20240806	133200	115216120	8660	8660	8660	8660	0
419	20240806	133100	115216120	8660	8660	8660	8660	0
420	20240806	133000	115216120	8660	8660	8660	8660	0
421	20240806	132900	115216120	8660	8660	8660	8660	0
422	20240806	132800	115216120	8660	8660	8660	8660	0
423	20240806	132700	115216120	8660	8660	8660	8660	0
424	20240806	132600	115216120	8660	8660	8660	8660	0
425	20240806	132500	115216120	8660	8660	8660	8660	0
426	20240806	132400	115216120	8660	8660	8660	8660	0
427	20240806	132300	115216120	8660	8660	8660	8660	0
428	20240806	132200	115216120	8660	8660	8660	8660	0
429	20240806	132100	115216120	8660	8660	8660	8660	0
430	20240806	132000	115216120	8660	8660	8660	8660	0
431	20240806	131900	115216120	8660	8660	8660	8660	0
432	20240806	131800	115216120	8660	8660	8660	8660	0
433	20240806	131700	115216120	8660	8660	8660	8660	0
434	20240806	131600	115216120	8660	8660	8660	8660	0
435	20240806	131500	115216120	8660	8660	8660	8660	0
436	20240806	131400	115216120	8660	8660	8660	8660	0
437	20240806	131300	115216120	8660	8660	8660	8660	0
438	20240806	131200	115216120	8660	8660	8660	8660	0
439	20240806	131100	115216120	8660	8660	8660	8660	0
440	20240806	131000	115216120	8660	8660	8660	8660	0
441	20240806	130900	115216120	8660	8660	8660	8660	0
442	20240806	130800	115216120	8660	8660	8660	8660	0
443	20240806	130700	115216120	8660	8660	8660	8660	0
444	20240806	130600	115216120	8660	8660	8660	8660	0
445	20240806	130500	115216120	8660	8660	8660	8660	0
446	20240806	130400	115216120	8660	8660	8660	8660	0
447	20240806	130300	115216120	8660	8660	8660	8660	0
448	20240806	130200	115216120	8660	8660	8660	8660	0
449	20240806	130100	115216120	8660	8660	8660	8660	0
450	20240806	130000	115216120	8660	8660	8660	8660	0
451	20240806	125900	115216120	8660	8660	8660	8660	572
452	20240806	125800	110262600	8660	8660	8660	8660	0
453	20240806	125700	110262600	8660	8660	8660	8660	0
454	20240806	125600	110262600	8660	8660	8660	8660	0
455	20240806	125500	110262600	8660	8660	8660	8660	0
456	20240806	125400	110262600	8660	8660	8660	8660	0
457	20240806	125300	110262600	8660	8660	8660	8660	0
458	20240806	125200	110262600	8660	8660	8660	8660	0
459	20240806	125100	110262600	8660	8660	8660	8660	0
460	20240806	125000	110262600	8660	8660	8660	8660	0
461	20240806	124900	110262600	8660	8660	8660	8660	0
462	20240806	124800	110262600	8660	8660	8660	8660	56
463	20240806	124700	109777640	8660	8660	8660	8660	0
464	20240806	124600	109777640	8660	8660	8660	8660	0
465	20240806	124500	109777640	8660	8660	8660	8660	0
466	20240806	124400	109777640	8660	8660	8660	8660	0
467	20240806	124300	109777640	8660	8660	8660	8660	0
468	20240806	124200	109777640	8660	8660	8660	8660	0
469	20240806	124100	109777640	8660	8660	8660	8660	0
470	20240806	124000	109777640	8660	8660	8660	8660	0
471	20240806	123900	109777640	8660	8660	8660	8660	0
472	20240806	123800	109777640	8660	8660	8660	8660	0
473	20240806	123700	109777640	8660	8660	8660	8660	107
474	20240806	123600	108851020	8660	8660	8660	8660	0
475	20240806	123500	108851020	8660	8660	8660	8660	0
476	20240806	123400	108851020	8660	8660	8660	8660	0
477	20240806	123300	108851020	8660	8660	8660	8660	0
478	20240806	123200	108851020	8660	8660	8660	8660	0
479	20240806	123100	108851020	8660	8660	8660	8660	0
480	20240806	123000	108851020	8660	8660	8660	8660	0
481	20240806	122900	108851020	8660	8660	8660	8660	0
482	20240806	122800	108851020	8660	8660	8660	8660	0
483	20240806	122700	108851020	8660	8660	8660	8660	0
484	20240806	122600	108851020	8660	8660	8660	8660	0
485	20240806	122500	108851020	8660	8660	8660	8660	0
486	20240806	122400	108851020	8660	8660	8660	8660	378
487	20240806	122300	105577540	8660	8660	8660	8660	0
488	20240806	122200	105577540	8660	8660	8660	8660	0
489	20240806	122100	105577540	8660	8660	8660	8660	45
490	20240806	122000	105187840	8940	8940	8940	8940	1
491	20240806	121900	105178900	8660	8660	8660	8660	0
492	20240806	121800	105178900	8660	8660	8660	8660	48
493	20240806	121700	104763220	8660	8660	8660	8660	0
494	20240806	121600	104763220	8660	8660	8660	8660	298
495	20240806	121500	102182540	8950	8950	8950	8950	0
496	20240806	121400	102182540	8950	8950	8950	8950	0
497	20240806	121300	102182540	8950	8950	8950	8950	0
498	20240806	121200	102182540	8950	8950	8950	8950	0
499	20240806	121100	102182540	8950	8950	8950	8950	0
500	20240806	121000	102182540	8950	8950	8950	8950	0
501	20240806	120900	102182540	8950	8950	8950	8950	0
502	20240806	120800	102182540	8950	8950	8950	8950	1
503	20240806	120700	102173590	8900	8900	8900	8900	0
504	20240806	120600	102173590	8900	8900	8900	8900	0
505	20240806	120500	102173590	8900	8900	8900	8900	0
506	20240806	120400	102173590	8900	8900	8900	8900	0
507	20240806	120300	102173590	8900	8900	8900	8900	0
508	20240806	120200	102173590	8900	8900	8900	8900	50
509	20240806	120100	101728590	8950	8950	8950	8950	0
510	20240806	120000	101728590	8950	8950	8950	8950	0
511	20240806	115900	101728590	8950	8950	8950	8950	0
512	20240806	115800	101728590	8950	8950	8950	8950	0
513	20240806	115700	101728590	8950	8950	8950	8950	0
514	20240806	115600	101728590	8950	8950	8950	8950	0
515	20240806	115500	101728590	8950	8950	8950	8950	0
516	20240806	115400	101728590	8950	8950	8950	8950	0
517	20240806	115300	101728590	8950	8950	8950	8950	0
518	20240806	115200	101728590	8950	8950	8950	8950	0
519	20240806	115100	101728590	8950	8950	8950	8950	0
520	20240806	115000	101728590	8950	8950	8950	8950	0
521	20240806	114900	101728590	8950	8950	8950	8950	0
522	20240806	114800	101728590	8950	8950	8950	8950	0
523	20240806	114700	101728590	8950	8950	8950	8950	0
524	20240806	114600	101728590	8950	8950	8950	8950	0
525	20240806	114500	101728590	8950	8950	8950	8950	0
526	20240806	114400	101728590	8950	8950	8950	8950	0
527	20240806	114300	101728590	8950	8950	8950	8950	0
528	20240806	114200	101728590	8950	8950	8950	8950	0
529	20240806	114100	101728590	8950	8950	8950	8950	0
530	20240806	114000	101728590	8950	8950	8950	8950	0
531	20240806	113900	101728590	8950	8950	8950	8950	0
532	20240806	113800	101728590	8950	8950	8950	8950	0
533	20240806	113700	101728590	8950	8950	8950	8950	0
534	20240806	113600	101728590	8950	8950	8950	8950	0
535	20240806	113500	101728590	8950	8950	8950	8950	0
536	20240806	113400	101728590	8950	8950	8950	8950	0
537	20240806	113300	101728590	8950	8950	8950	8950	0
538	20240806	113200	101728590	8950	8950	8950	8950	0
539	20240806	113100	101728590	8950	8950	8950	8950	0
540	20240806	113000	101728590	8950	8950	8950	8950	0
541	20240806	112900	101728590	8950	8950	8950	8950	0
542	20240806	112800	101728590	8950	8950	8950	8950	0
543	20240806	112700	101728590	8950	8950	8950	8950	0
544	20240806	112600	101728590	8950	8950	8950	8950	0
545	20240806	112500	101728590	8950	8950	8950	8950	0
546	20240806	112400	101728590	8950	8950	8950	8950	0
547	20240806	112300	101728590	8950	8950	8950	8950	0
548	20240806	112200	101728590	8950	8950	8950	8950	0
549	20240806	112100	101728590	8950	8950	8950	8950	0
550	20240806	112000	101728590	8950	8950	8950	8950	0
551	20240806	111900	101728590	8950	8950	8950	8950	0
552	20240806	111800	101728590	8950	8950	8950	8950	0
553	20240806	111700	101728590	8950	8950	8950	8950	0
554	20240806	111600	101728590	8950	8950	8950	8950	0
555	20240806	111500	101728590	8950	8950	8950	8950	0
556	20240806	111400	101728590	8950	8950	8950	8950	0
557	20240806	111300	101728590	8950	8950	8950	8950	0
558	20240806	111200	101728590	8950	8950	8950	8950	0
559	20240806	111100	101728590	8950	8950	8950	8950	0
560	20240806	111000	101728590	8950	8950	8950	8950	0
561	20240806	110900	101728590	8950	8950	8950	8950	0
562	20240806	110800	101728590	8950	8950	8950	8950	0
563	20240806	110700	101728590	8950	8950	8950	8950	0
564	20240806	110600	101728590	8950	8950	8950	8950	0
565	20240806	110500	101728590	8950	8950	8950	8950	0
566	20240806	110400	101728590	8950	8950	8950	8950	0
567	20240806	110300	101728590	8950	8950	8950	8950	0
568	20240806	110200	101728590	8950	8950	8950	8950	0
569	20240806	110100	101728590	8950	8950	8950	8950	0
570	20240806	110000	101728590	8950	8950	8950	8950	0
571	20240806	105900	101728590	8950	8950	8950	8950	0
572	20240806	105800	101728590	8950	8950	8950	8950	0
573	20240806	105700	101728590	8950	8950	8950	8950	1
574	20240806	105600	101719640	8620	8620	8620	8620	0
575	20240806	105500	101719640	8620	8620	8620	8620	600
576	20240806	105400	96547640	8630	8630	8630	8630	2000
577	20240806	105300	79287640	8960	8960	8960	8960	1
578	20240806	105200	79278680	8630	8630	8630	8630	600
579	20240806	105100	74100680	8650	8970	8970	8650	121
580	20240806	105000	73053710	8650	8650	8650	8650	530
581	20240806	104900	68469210	8990	8990	8990	8990	0
582	20240806	104800	68469210	8990	8990	8990	8990	0
583	20240806	104700	68469210	8990	8990	8990	8990	0
584	20240806	104600	68469210	8990	8990	8990	8990	0
585	20240806	104500	68469210	8990	8990	8990	8990	0
586	20240806	104400	68469210	8990	8990	8990	8990	0
587	20240806	104300	68469210	8990	8990	8990	8990	0
588	20240806	104200	68469210	8990	8990	8990	8990	0
589	20240806	104100	68469210	8990	8990	8990	8990	0
590	20240806	104000	68469210	8990	8990	8990	8990	0
591	20240806	103900	68469210	8990	8990	8990	8990	0
592	20240806	103800	68469210	8990	8990	8990	8990	0
593	20240806	103700	68469210	8990	8990	8990	8990	0
594	20240806	103600	68469210	8990	8990	8990	8990	0
595	20240806	103500	68469210	8990	8990	8990	8990	0
596	20240806	103400	68469210	8990	8990	8990	8990	0
597	20240806	103300	68469210	8990	8990	8990	8990	0
598	20240806	103200	68469210	8990	8990	8990	8990	0
599	20240806	103100	68469210	8990	8990	8990	8990	0
600	20240806	103000	68469210	8990	8990	8990	8990	0
601	20240806	102900	68469210	8990	8990	8990	8990	0
602	20240806	102800	68469210	8990	8990	8990	8990	0
603	20240806	102700	68469210	8990	8990	8990	8990	0
604	20240806	102600	68469210	8990	8990	8990	8990	0
605	20240806	102500	68469210	8990	8990	8990	8990	0
606	20240806	102400	68469210	8990	8990	8990	8990	0
607	20240806	102300	68469210	8990	8990	8990	8990	0
608	20240806	102200	68469210	8990	8790	8990	8790	4210
609	20240806	102100	31421880	8710	8710	8710	8710	0
610	20240806	102000	31421880	8710	8710	8710	8710	0
611	20240806	101900	31421880	8710	8710	8710	8710	0
612	20240806	101800	31421880	8710	8710	8710	8710	0
613	20240806	101700	31421880	8710	8710	8710	8710	0
614	20240806	101600	31421880	8710	8710	8710	8710	140
615	20240806	101500	30202480	8710	8710	8710	8710	0
616	20240806	101400	30202480	8710	8720	8720	8710	1000
617	20240806	101300	21490790	8710	8700	8710	8700	831
618	20240806	101200	14255090	8700	8700	8700	8700	0
619	20240806	101100	14255090	8700	8690	8700	8690	1000
620	20240806	101000	5556600	8500	8500	8500	8500	0
621	20240806	100900	5556600	8500	8500	8500	8500	0
622	20240806	100800	5556600	8500	8500	8500	8500	0
623	20240806	100700	5556600	8500	8500	8500	8500	230
624	20240806	100600	3601600	8500	8500	8500	8500	0
625	20240806	100500	3601600	8500	8500	8500	8500	1
626	20240806	100400	3593100	8700	8700	8700	8700	0
627	20240806	100300	3593100	8700	8700	8700	8700	0
628	20240806	100200	3593100	8700	8700	8700	8700	0
629	20240806	100100	3593100	8700	8700	8700	8700	0
630	20240806	100000	3593100	8700	8700	8700	8700	0
631	20240806	095900	3593100	8700	8700	8700	8700	0
632	20240806	095800	3593100	8700	8700	8700	8700	0
633	20240806	095700	3593100	8700	8700	8700	8700	0
634	20240806	095600	3593100	8700	8700	8700	8700	0
635	20240806	095500	3593100	8700	8700	8700	8700	0
636	20240806	095400	3593100	8700	8700	8700	8700	0
637	20240806	095300	3593100	8700	8700	8700	8700	0
638	20240806	095200	3593100	8700	8700	8700	8700	0
639	20240806	095100	3593100	8700	8700	8700	8700	0
640	20240806	095000	3593100	8700	8700	8700	8700	0
641	20240806	094900	3593100	8700	8700	8700	8700	0
642	20240806	094800	3593100	8700	8700	8700	8700	0
643	20240806	094700	3593100	8700	8700	8700	8700	0
644	20240806	094600	3593100	8700	8700	8700	8700	0
645	20240806	094500	3593100	8700	8700	8700	8700	0
646	20240806	094400	3593100	8700	8700	8700	8700	0
647	20240806	094300	3593100	8700	8700	8700	8700	0
648	20240806	094200	3593100	8700	8700	8700	8700	0
649	20240806	094100	3593100	8700	8700	8700	8700	325
650	20240806	094000	765600	8700	8700	8700	8700	0
651	20240806	093900	765600	8700	8700	8700	8700	0
652	20240806	093800	765600	8700	8700	8700	8700	0
653	20240806	093700	765600	8700	8700	8700	8700	0
654	20240806	093600	765600	8700	8700	8700	8700	0
655	20240806	093500	765600	8700	8700	8700	8700	0
656	20240806	093400	765600	8700	8700	8700	8700	75
657	20240806	093300	113100	8700	8700	8700	8700	0
658	20240806	093200	113100	8700	8700	8700	8700	0
659	20240806	093100	113100	8700	8700	8700	8700	0
660	20240806	093000	113100	8700	8700	8700	8700	0
661	20240806	092900	113100	8700	8700	8700	8700	0
662	20240806	092800	113100	8700	8700	8700	8700	0
663	20240806	092700	113100	8700	8700	8700	8700	0
664	20240806	092600	113100	8700	8700	8700	8700	0
665	20240806	092500	113100	8700	8700	8700	8700	0
666	20240806	092400	113100	8700	8700	8700	8700	0
667	20240806	092300	113100	8700	8700	8700	8700	0
668	20240806	092200	113100	8700	8700	8700	8700	0
669	20240806	092100	113100	8700	8700	8700	8700	0
670	20240806	092000	113100	8700	8700	8700	8700	0
671	20240806	091900	113100	8700	8700	8700	8700	0
672	20240806	091800	113100	8700	8700	8700	8700	0
673	20240806	091700	113100	8700	8700	8700	8700	0
674	20240806	091600	113100	8700	8700	8700	8700	0
675	20240806	091500	113100	8700	8700	8700	8700	0
676	20240806	091400	113100	8700	8700	8700	8700	0
677	20240806	091300	113100	8700	8700	8700	8700	0
678	20240806	091200	113100	8700	8700	8700	8700	0
679	20240806	091100	113100	8700	8700	8700	8700	0
680	20240806	091000	113100	8700	8700	8700	8700	0
681	20240806	090900	113100	8700	8700	8700	8700	0
682	20240806	090800	113100	8700	8700	8700	8700	0
683	20240806	090700	113100	8700	8700	8700	8700	0
684	20240806	090600	113100	8700	8700	8700	8700	0
685	20240806	090500	113100	8700	8700	8700	8700	0
686	20240806	090400	113100	8700	8700	8700	8700	0
687	20240806	090300	113100	8700	8700	8700	8700	0
688	20240806	090200	113100	8700	8700	8700	8700	0
689	20240806	090100	113100	8700	8700	8700	8700	0
690	20240806	090000	113100	8700	8700	8700	8700	13