KissMeData/023600/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190700	117443240	9200	9200	9200	9200	70
3	20240806	190600	117443240	9200	9200	9200	9200	0
4	20240806	190500	117443240	9200	9200	9200	9200	0
5	20240806	190400	117443240	9200	9200	9200	9200	0
6	20240806	190300	117443240	9200	9200	9200	9200	0
7	20240806	190200	117443240	9200	9200	9200	9200	0
8	20240806	190100	117443240	9200	9200	9200	9200	0
9	20240806	190000	117443240	9200	9200	9200	9200	0
10	20240806	185900	117443240	9200	9200	9200	9200	0
11	20240806	185800	117443240	9200	9200	9200	9200	0
12	20240806	185700	117443240	9200	9200	9200	9200	0
13	20240806	185600	117443240	9200	9200	9200	9200	0
14	20240806	185500	117443240	9200	9200	9200	9200	0
15	20240806	185400	117443240	9200	9200	9200	9200	0
16	20240806	185300	117443240	9200	9200	9200	9200	0
17	20240806	185200	117443240	9200	9200	9200	9200	0
18	20240806	185100	117443240	9200	9200	9200	9200	0
19	20240806	185000	117443240	9200	9200	9200	9200	0
20	20240806	184900	117443240	9200	9200	9200	9200	0
21	20240806	184800	117443240	9200	9200	9200	9200	0
22	20240806	184700	117443240	9200	9200	9200	9200	0
23	20240806	184600	117443240	9200	9200	9200	9200	0
24	20240806	184500	117443240	9200	9200	9200	9200	0
25	20240806	184400	117443240	9200	9200	9200	9200	0
26	20240806	184300	117443240	9200	9200	9200	9200	0
27	20240806	184200	117443240	9200	9200	9200	9200	0
28	20240806	184100	117443240	9200	9200	9200	9200	0
29	20240806	184000	117443240	9200	9200	9200	9200	0
30	20240806	183900	117443240	9200	9200	9200	9200	0
31	20240806	183800	117443240	9200	9200	9200	9200	0
32	20240806	183700	117443240	9200	9200	9200	9200	70
33	20240806	183600	117443240	9200	9200	9200	9200	0
34	20240806	183500	117443240	9200	9200	9200	9200	0
35	20240806	183400	117443240	9200	9200	9200	9200	0
36	20240806	183300	117443240	9200	9200	9200	9200	0
37	20240806	183200	117443240	9200	9200	9200	9200	0
38	20240806	183100	117443240	9200	9200	9200	9200	0
39	20240806	183000	117443240	9200	9200	9200	9200	0
40	20240806	182900	117443240	9200	9200	9200	9200	0
41	20240806	182800	117443240	9200	9200	9200	9200	0
42	20240806	182700	117443240	9200	9200	9200	9200	0
43	20240806	182600	117443240	9200	9200	9200	9200	0
44	20240806	182500	117443240	9200	9200	9200	9200	0
45	20240806	182400	117443240	9200	9200	9200	9200	0
46	20240806	182300	117443240	9200	9200	9200	9200	0
47	20240806	182200	117443240	9200	9200	9200	9200	0
48	20240806	182100	117443240	9200	9200	9200	9200	0
49	20240806	182000	117443240	9200	9200	9200	9200	0
50	20240806	181900	117443240	9200	9200	9200	9200	0
51	20240806	181800	117443240	9200	9200	9200	9200	0
52	20240806	181700	117443240	9200	9200	9200	9200	0
53	20240806	181600	117443240	9200	9200	9200	9200	0
54	20240806	181500	117443240	9200	9200	9200	9200	0
55	20240806	181400	117443240	9200	9200	9200	9200	0
56	20240806	181300	117443240	9200	9200	9200	9200	0
57	20240806	181200	117443240	9200	9200	9200	9200	0
58	20240806	181100	117443240	9200	9200	9200	9200	0
59	20240806	181000	117443240	9200	9200	9200	9200	0
60	20240806	180900	117443240	9200	9200	9200	9200	0
61	20240806	180800	117443240	9200	9200	9200	9200	0
62	20240806	180700	117443240	9200	9200	9200	9200	70
63	20240806	180600	117443240	9200	9200	9200	9200	0
64	20240806	180500	117443240	9200	9200	9200	9200	0
65	20240806	180400	117443240	9200	9200	9200	9200	0
66	20240806	180300	117443240	9200	9200	9200	9200	0
67	20240806	180200	117443240	9200	9200	9200	9200	0
68	20240806	180100	117443240	9200	9200	9200	9200	0
69	20240806	180000	117443240	9200	9200	9200	9200	0
70	20240806	175900	117443240	9200	9200	9200	9200	0
71	20240806	175800	117443240	9200	9200	9200	9200	0
72	20240806	175700	117443240	9200	9200	9200	9200	0
73	20240806	175600	117443240	9200	9200	9200	9200	0
74	20240806	175500	117443240	9200	9200	9200	9200	0
75	20240806	175400	117443240	9200	9200	9200	9200	0
76	20240806	175300	117443240	9200	9200	9200	9200	0
77	20240806	175200	117443240	9200	9200	9200	9200	0
78	20240806	175100	117443240	9200	9200	9200	9200	0
79	20240806	175000	117443240	9200	9200	9200	9200	0
80	20240806	174900	117443240	9200	9200	9200	9200	0
81	20240806	174800	117443240	9200	9200	9200	9200	0
82	20240806	174700	117443240	9200	9200	9200	9200	0
83	20240806	174600	117443240	9200	9200	9200	9200	0
84	20240806	174500	117443240	9200	9200	9200	9200	0
85	20240806	174400	117443240	9200	9200	9200	9200	0
86	20240806	174300	117443240	9200	9200	9200	9200	0
87	20240806	174200	117443240	9200	9200	9200	9200	0
88	20240806	174100	117443240	9200	9200	9200	9200	0
89	20240806	174000	117443240	9200	9200	9200	9200	0
90	20240806	173900	117443240	9200	9200	9200	9200	0
91	20240806	173800	117443240	9200	9200	9200	9200	0
92	20240806	173700	117443240	9200	9200	9200	9200	70
93	20240806	173600	117443240	9200	9200	9200	9200	0
94	20240806	173500	117443240	9200	9200	9200	9200	0
95	20240806	173400	117443240	9200	9200	9200	9200	0
96	20240806	173300	117443240	9200	9200	9200	9200	0
97	20240806	173200	117443240	9200	9200	9200	9200	0
98	20240806	173100	117443240	9200	9200	9200	9200	0
99	20240806	173000	117443240	9200	9200	9200	9200	0
100	20240806	172900	117443240	9200	9200	9200	9200	0
101	20240806	172800	117443240	9200	9200	9200	9200	0
102	20240806	172700	117443240	9200	9200	9200	9200	0
103	20240806	172600	117443240	9200	9200	9200	9200	0
104	20240806	172500	117443240	9200	9200	9200	9200	0
105	20240806	172400	117443240	9200	9200	9200	9200	0
106	20240806	172300	117443240	9200	9200	9200	9200	0
107	20240806	172200	117443240	9200	9200	9200	9200	0
108	20240806	172100	117443240	9200	9200	9200	9200	0
109	20240806	172000	117443240	9200	9200	9200	9200	0
110	20240806	171900	117443240	9200	9200	9200	9200	0
111	20240806	171800	117443240	9200	9200	9200	9200	0
112	20240806	171700	117443240	9200	9200	9200	9200	0
113	20240806	171600	117443240	9200	9200	9200	9200	0
114	20240806	171500	117443240	9200	9200	9200	9200	0
115	20240806	171400	117443240	9200	9200	9200	9200	0
116	20240806	171300	117443240	9200	9200	9200	9200	0
117	20240806	171200	117443240	9200	9200	9200	9200	0
118	20240806	171100	117443240	9200	9200	9200	9200	0
119	20240806	171000	117443240	9200	9200	9200	9200	0
120	20240806	170900	117443240	9200	9200	9200	9200	0
121	20240806	170800	117443240	9200	9200	9200	9200	0
122	20240806	170700	117443240	9200	9200	9200	9200	70
123	20240806	170600	117443240	9200	9200	9200	9200	0
124	20240806	170500	117443240	9200	9200	9200	9200	0
125	20240806	170400	117443240	9200	9200	9200	9200	0
126	20240806	170300	117443240	9200	9200	9200	9200	0
127	20240806	170200	117443240	9200	9200	9200	9200	0
128	20240806	170100	117443240	9200	9200	9200	9200	0
129	20240806	170000	117443240	9200	9200	9200	9200	0
130	20240806	165900	117443240	9200	9200	9200	9200	0
131	20240806	165800	117443240	9200	9200	9200	9200	0
132	20240806	165700	117443240	9200	9200	9200	9200	0
133	20240806	165600	117443240	9200	9200	9200	9200	0
134	20240806	165500	117443240	9200	9200	9200	9200	0
135	20240806	165400	117443240	9200	9200	9200	9200	0
136	20240806	165300	117443240	9200	9200	9200	9200	0
137	20240806	165200	117443240	9200	9200	9200	9200	0
138	20240806	165100	117443240	9200	9200	9200	9200	0
139	20240806	165000	117443240	9200	9200	9200	9200	0
140	20240806	164900	117443240	9200	9200	9200	9200	0
141	20240806	164800	117443240	9200	9200	9200	9200	0
142	20240806	164700	117443240	9200	9200	9200	9200	0
143	20240806	164600	117443240	9200	9200	9200	9200	0
144	20240806	164500	117443240	9200	9200	9200	9200	0
145	20240806	164400	117443240	9200	9200	9200	9200	0
146	20240806	164300	117443240	9200	9200	9200	9200	0
147	20240806	164200	117443240	9200	9200	9200	9200	0
148	20240806	164100	117443240	9200	9200	9200	9200	0
149	20240806	164000	117443240	9200	9200	9200	9200	0
150	20240806	163900	117443240	9200	9200	9200	9200	0
151	20240806	163800	117443240	9200	9200	9200	9200	0
152	20240806	163700	117443240	9200	9200	9200	9200	70
153	20240806	163600	117443240	9200	9200	9200	9200	0
154	20240806	163500	117443240	9200	9200	9200	9200	0
155	20240806	163400	117443240	9200	9200	9200	9200	0
156	20240806	163300	117443240	9200	9200	9200	9200	0
157	20240806	163200	117443240	9200	9200	9200	9200	0
158	20240806	163100	117443240	9200	9200	9200	9200	0
159	20240806	163000	117443240	9200	9200	9200	9200	0
160	20240806	162900	117443240	9200	9200	9200	9200	0
161	20240806	162800	117443240	9200	9200	9200	9200	0
162	20240806	162700	117443240	9200	9200	9200	9200	0
163	20240806	162600	117443240	9200	9200	9200	9200	0
164	20240806	162500	117443240	9200	9200	9200	9200	0
165	20240806	162400	117443240	9200	9200	9200	9200	0
166	20240806	162300	117443240	9200	9200	9200	9200	0
167	20240806	162200	117443240	9200	9200	9200	9200	0
168	20240806	162100	117443240	9200	9200	9200	9200	0
169	20240806	162000	117443240	9200	9200	9200	9200	0
170	20240806	161900	117443240	9200	9200	9200	9200	0
171	20240806	161800	117443240	9200	9200	9200	9200	0
172	20240806	161700	117443240	9200	9200	9200	9200	0
173	20240806	161600	117443240	9200	9200	9200	9200	0
174	20240806	161500	117443240	9200	9200	9200	9200	0
175	20240806	161400	117443240	9200	9200	9200	9200	0
176	20240806	161300	117443240	9200	9200	9200	9200	0
177	20240806	161200	117443240	9200	9200	9200	9200	0
178	20240806	161100	117443240	9200	9200	9200	9200	0
179	20240806	161000	117443240	9200	9200	9200	9200	0
180	20240806	160900	117443240	9200	9200	9200	9200	0
181	20240806	160800	117443240	9200	9200	9200	9200	0
182	20240806	160700	117443240	9200	9200	9200	9200	70
183	20240806	160600	117443240	9200	9200	9200	9200	0
184	20240806	160500	117443240	9200	9200	9200	9200	0
185	20240806	160400	117443240	9200	9200	9200	9200	0
186	20240806	160300	117443240	9200	9200	9200	9200	0
187	20240806	160200	117443240	9200	9200	9200	9200	0
188	20240806	160100	117443240	9200	9200	9200	9200	0
189	20240806	160000	117443240	9200	9200	9200	9200	0
190	20240806	155900	117443240	9200	9200	9200	9200	0
191	20240806	155800	117443240	9200	9200	9200	9200	0
192	20240806	155700	117443240	9200	9200	9200	9200	0
193	20240806	155600	117443240	9200	9200	9200	9200	0
194	20240806	155500	117443240	9200	9200	9200	9200	0
195	20240806	155400	117443240	9200	9200	9200	9200	0
196	20240806	155300	117443240	9200	9200	9200	9200	0
197	20240806	155200	117443240	9200	9200	9200	9200	0
198	20240806	155100	117443240	9200	9200	9200	9200	0
199	20240806	155000	117443240	9200	9200	9200	9200	0
200	20240806	154900	117443240	9200	9200	9200	9200	0
201	20240806	154800	117443240	9200	9200	9200	9200	0
202	20240806	154700	117443240	9200	9200	9200	9200	0
203	20240806	154600	117443240	9200	9200	9200	9200	0
204	20240806	154500	117443240	9200	9200	9200	9200	0
205	20240806	154400	117443240	9200	9200	9200	9200	0
206	20240806	154300	117443240	9200	9200	9200	9200	0
207	20240806	154200	117443240	9200	9200	9200	9200	0
208	20240806	154100	117443240	9200	9200	9200	9200	0
209	20240806	154000	117443240	9200	9200	9200	9200	0
210	20240806	153900	117443240	9200	9200	9200	9200	0
211	20240806	153800	117443240	9200	9200	9200	9200	0
212	20240806	153700	117443240	9200	9200	9200	9200	70
213	20240806	153600	117443240	9200	9200	9200	9200	0
214	20240806	153500	117443240	9200	9200	9200	9200	0
215	20240806	153400	117443240	9200	9200	9200	9200	0
216	20240806	153300	117443240	9200	9200	9200	9200	0
217	20240806	153200	117443240	9200	9200	9200	9200	0
218	20240806	153100	117443240	9200	9200	9200	9200	0
219	20240806	153000	117443240	9200	9200	9200	9200	70
220	20240806	152900	116799240	9200	9200	9200	9200	0
221	20240806	152800	116799240	9200	9200	9200	9200	0
222	20240806	152700	116799240	9200	9200	9200	9200	0
223	20240806	152600	116799240	9200	9200	9200	9200	0
224	20240806	152500	116799240	9200	9200	9200	9200	0
225	20240806	152400	116799240	9200	9200	9200	9200	0
226	20240806	152300	116799240	9200	9200	9200	9200	0
227	20240806	152200	116799240	9200	9200	9200	9200	0
228	20240806	152100	116799240	9200	9200	9200	9200	0
229	20240806	152000	116799240	9200	9200	9200	9200	0
230	20240806	151900	116799240	9200	9200	9200	9200	0
231	20240806	151800	116799240	9200	9200	9200	9200	0
232	20240806	151700	116799240	9200	9200	9200	9200	0
233	20240806	151600	116799240	9200	9200	9200	9200	0
234	20240806	151500	116799240	9200	9200	9200	9200	0
235	20240806	151400	116799240	9200	9200	9200	9200	0
236	20240806	151300	116799240	9200	9200	9200	9200	0
237	20240806	151200	116799240	9200	9200	9200	9200	0
238	20240806	151100	116799240	9200	9200	9200	9200	0
239	20240806	151000	116799240	9200	9200	9200	9200	0
240	20240806	150900	116799240	9200	9200	9200	9200	0
241	20240806	150800	116799240	9200	9200	9200	9200	0
242	20240806	150700	116799240	9200	9200	9200	9200	0
243	20240806	150600	116799240	9200	9200	9200	9200	0
244	20240806	150500	116799240	9200	9200	9200	9200	0
245	20240806	150400	116799240	9200	9190	9200	9190	61
246	20240806	150300	116238260	9190	9190	9190	9190	0
247	20240806	150200	116238260	9190	9190	9190	9190	0
248	20240806	150100	116238260	9190	9190	9190	9190	0
249	20240806	150000	116238260	9190	9190	9190	9190	0
250	20240806	145900	116238260	9190	9190	9190	9190	0
251	20240806	145800	116238260	9190	9190	9190	9190	0
252	20240806	145700	116238260	9190	9190	9190	9190	0
253	20240806	145600	116238260	9190	9190	9190	9190	0
254	20240806	145500	116238260	9190	9190	9190	9190	0
255	20240806	145400	116238260	9190	9190	9190	9190	0
256	20240806	145300	116238260	9190	9190	9190	9190	0
257	20240806	145200	116238260	9190	9190	9190	9190	0
258	20240806	145100	116238260	9190	9190	9190	9190	1188
259	20240806	145000	105320540	9160	9160	9160	9160	1
260	20240806	144900	105311380	9170	9170	9170	9170	0
261	20240806	144800	105311380	9170	9170	9170	9170	0
262	20240806	144700	105311380	9170	9170	9170	9170	0
263	20240806	144600	105311380	9170	9170	9170	9170	0
264	20240806	144500	105311380	9170	9170	9170	9170	0
265	20240806	144400	105311380	9170	9170	9170	9170	0
266	20240806	144300	105311380	9170	9180	9180	9170	1508
267	20240806	144200	91482460	9170	9170	9170	9170	0
268	20240806	144100	91482460	9170	9170	9170	9170	0
269	20240806	144000	91482460	9170	9170	9170	9170	0
270	20240806	143900	91482460	9170	9170	9170	9170	273
271	20240806	143800	88979050	9170	9170	9170	9170	0
272	20240806	143700	88979050	9170	9170	9170	9170	0
273	20240806	143600	88979050	9170	9170	9170	9170	1
274	20240806	143500	88969880	9170	9170	9170	9170	0
275	20240806	143400	88969880	9170	9170	9170	9170	0
276	20240806	143300	88969880	9170	9170	9170	9170	0
277	20240806	143200	88969880	9170	9170	9170	9170	0
278	20240806	143100	88969880	9170	9170	9170	9170	0
279	20240806	143000	88969880	9170	9170	9170	9170	0
280	20240806	142900	88969880	9170	9170	9170	9170	1
281	20240806	142800	88960710	9170	9170	9170	9170	1
282	20240806	142700	88951540	9150	9150	9150	9150	0
283	20240806	142600	88951540	9150	9150	9150	9150	0
284	20240806	142500	88951540	9150	9150	9150	9150	49
285	20240806	142400	88503190	9160	9160	9160	9160	0
286	20240806	142300	88503190	9160	9160	9160	9160	0
287	20240806	142200	88503190	9160	9160	9160	9160	0
288	20240806	142100	88503190	9160	9160	9160	9160	0
289	20240806	142000	88503190	9160	9160	9160	9160	0
290	20240806	141900	88503190	9160	9160	9160	9160	0
291	20240806	141800	88503190	9160	9160	9160	9160	0
292	20240806	141700	88503190	9160	9160	9160	9160	0
293	20240806	141600	88503190	9160	9160	9160	9160	0
294	20240806	141500	88503190	9160	9160	9160	9160	15
295	20240806	141400	88365790	9160	9160	9160	9160	0
296	20240806	141300	88365790	9160	9160	9160	9160	332
297	20240806	141200	85324670	9160	9160	9160	9160	0
298	20240806	141100	85324670	9160	9160	9160	9160	0
299	20240806	141000	85324670	9160	9160	9160	9160	0
300	20240806	140900	85324670	9160	9160	9160	9160	0
301	20240806	140800	85324670	9160	9160	9160	9160	0
302	20240806	140700	85324670	9160	9160	9160	9160	4
303	20240806	140600	85288030	9150	9150	9150	9150	0
304	20240806	140500	85288030	9150	9150	9150	9150	0
305	20240806	140400	85288030	9150	9150	9150	9150	0
306	20240806	140300	85288030	9150	9150	9150	9150	0
307	20240806	140200	85288030	9150	9150	9150	9150	0
308	20240806	140100	85288030	9150	9150	9150	9150	0
309	20240806	140000	85288030	9150	9150	9150	9150	0
310	20240806	135900	85288030	9150	9160	9160	9150	20
311	20240806	135800	85104950	9160	9160	9160	9160	0
312	20240806	135700	85104950	9160	9160	9160	9160	0
313	20240806	135600	85104950	9160	9160	9160	9160	0
314	20240806	135500	85104950	9160	9160	9160	9160	0
315	20240806	135400	85104950	9160	9160	9160	9160	12
316	20240806	135300	84995030	9160	9160	9160	9160	0
317	20240806	135200	84995030	9160	9160	9160	9160	0
318	20240806	135100	84995030	9160	9160	9160	9160	0
319	20240806	135000	84995030	9160	9160	9160	9160	0
320	20240806	134900	84995030	9160	9160	9160	9160	10
321	20240806	134800	84903430	9160	9160	9160	9160	0
322	20240806	134700	84903430	9160	9160	9160	9160	0
323	20240806	134600	84903430	9160	9160	9160	9160	0
324	20240806	134500	84903430	9160	9160	9160	9160	0
325	20240806	134400	84903430	9160	9160	9160	9160	0
326	20240806	134300	84903430	9160	9160	9160	9160	0
327	20240806	134200	84903430	9160	9160	9160	9160	0
328	20240806	134100	84903430	9160	9160	9160	9160	0
329	20240806	134000	84903430	9160	9160	9160	9160	0
330	20240806	133900	84903430	9160	9160	9160	9160	0
331	20240806	133800	84903430	9160	9160	9160	9160	0
332	20240806	133700	84903430	9160	9160	9160	9160	0
333	20240806	133600	84903430	9160	9160	9160	9160	0
334	20240806	133500	84903430	9160	9160	9160	9160	0
335	20240806	133400	84903430	9160	9160	9160	9160	0
336	20240806	133300	84903430	9160	9190	9190	9160	128
337	20240806	133200	83729540	9190	9190	9190	9190	4
338	20240806	133100	83692780	9190	9190	9190	9190	35
339	20240806	133000	83371130	9200	9200	9200	9200	0
340	20240806	132900	83371130	9200	9200	9200	9200	0
341	20240806	132800	83371130	9200	9200	9200	9200	5
342	20240806	132700	83325130	9200	9200	9200	9200	0
343	20240806	132600	83325130	9200	9200	9200	9200	0
344	20240806	132500	83325130	9200	9200	9200	9200	0
345	20240806	132400	83325130	9200	9200	9200	9200	0
346	20240806	132300	83325130	9200	9200	9200	9200	1
347	20240806	132200	83315930	9200	9200	9200	9200	0
348	20240806	132100	83315930	9200	9200	9200	9200	0
349	20240806	132000	83315930	9200	9200	9200	9200	0
350	20240806	131900	83315930	9200	9200	9200	9200	0
351	20240806	131800	83315930	9200	9200	9200	9200	0
352	20240806	131700	83315930	9200	9200	9200	9200	0
353	20240806	131600	83315930	9200	9200	9200	9200	0
354	20240806	131500	83315930	9200	9200	9200	9200	0
355	20240806	131400	83315930	9200	9200	9200	9200	1
356	20240806	131300	83306730	9200	9200	9200	9200	0
357	20240806	131200	83306730	9200	9200	9200	9200	0
358	20240806	131100	83306730	9200	9200	9200	9200	0
359	20240806	131000	83306730	9200	9200	9200	9200	0
360	20240806	130900	83306730	9200	9200	9200	9200	6
361	20240806	130800	83251530	9200	9200	9200	9200	0
362	20240806	130700	83251530	9200	9200	9200	9200	0
363	20240806	130600	83251530	9200	9200	9200	9200	0
364	20240806	130500	83251530	9200	9200	9200	9200	0
365	20240806	130400	83251530	9200	9200	9200	9200	0
366	20240806	130300	83251530	9200	9200	9200	9200	0
367	20240806	130200	83251530	9200	9200	9200	9200	0
368	20240806	130100	83251530	9200	9210	9210	9200	109
369	20240806	130000	82248700	9210	9210	9210	9210	306
370	20240806	125900	79430440	9200	9200	9200	9200	101
371	20240806	125800	78501240	9200	9200	9200	9200	0
372	20240806	125700	78501240	9200	9200	9200	9200	10
373	20240806	125600	78409240	9200	9200	9200	9200	0
374	20240806	125500	78409240	9200	9200	9200	9200	0
375	20240806	125400	78409240	9200	9200	9200	9200	0
376	20240806	125300	78409240	9200	9200	9200	9200	0
377	20240806	125200	78409240	9200	9200	9200	9200	0
378	20240806	125100	78409240	9200	9200	9200	9200	0
379	20240806	125000	78409240	9200	9200	9200	9200	0
380	20240806	124900	78409240	9200	9200	9200	9200	0
381	20240806	124800	78409240	9200	9200	9200	9200	0
382	20240806	124700	78409240	9200	9200	9200	9200	0
383	20240806	124600	78409240	9200	9150	9200	9150	537
384	20240806	124500	73481450	9140	9140	9140	9140	0
385	20240806	124400	73481450	9140	9140	9140	9140	50
386	20240806	124300	73024450	9130	9130	9130	9130	0
387	20240806	124200	73024450	9130	9130	9130	9130	0
388	20240806	124100	73024450	9130	9130	9130	9130	6
389	20240806	124000	72969670	9140	9140	9140	9140	0
390	20240806	123900	72969670	9140	9140	9140	9140	0
391	20240806	123800	72969670	9140	9140	9140	9140	0
392	20240806	123700	72969670	9140	9140	9140	9140	0
393	20240806	123600	72969670	9140	9140	9140	9140	0
394	20240806	123500	72969670	9140	9140	9140	9140	0
395	20240806	123400	72969670	9140	9140	9140	9140	0
396	20240806	123300	72969670	9140	9140	9140	9140	0
397	20240806	123200	72969670	9140	9140	9140	9140	0
398	20240806	123100	72969670	9140	9140	9140	9140	0
399	20240806	123000	72969670	9140	9140	9140	9140	45
400	20240806	122900	72558370	9130	9130	9130	9130	0
401	20240806	122800	72558370	9130	9130	9130	9130	0
402	20240806	122700	72558370	9130	9130	9130	9130	0
403	20240806	122600	72558370	9130	9130	9130	9130	0
404	20240806	122500	72558370	9130	9130	9130	9130	0
405	20240806	122400	72558370	9130	9130	9130	9130	0
406	20240806	122300	72558370	9130	9130	9130	9130	38
407	20240806	122200	72211430	9120	9120	9120	9120	0
408	20240806	122100	72211430	9120	9120	9120	9120	0
409	20240806	122000	72211430	9120	9120	9120	9120	55
410	20240806	121900	71709830	9110	9110	9110	9110	0
411	20240806	121800	71709830	9110	9110	9110	9110	0
412	20240806	121700	71709830	9110	9110	9110	9110	0
413	20240806	121600	71709830	9110	9110	9110	9110	0
414	20240806	121500	71709830	9110	9110	9110	9110	0
415	20240806	121400	71709830	9110	9110	9110	9110	0
416	20240806	121300	71709830	9110	9110	9110	9110	0
417	20240806	121200	71709830	9110	9110	9110	9110	100
418	20240806	121100	70798830	9120	9120	9120	9120	0
419	20240806	121000	70798830	9120	9120	9120	9120	0
420	20240806	120900	70798830	9120	9120	9120	9120	50
421	20240806	120800	70342830	9130	9130	9130	9130	0
422	20240806	120700	70342830	9130	9130	9130	9130	0
423	20240806	120600	70342830	9130	9130	9130	9130	0
424	20240806	120500	70342830	9130	9130	9130	9130	0
425	20240806	120400	70342830	9130	9130	9130	9130	0
426	20240806	120300	70342830	9130	9130	9130	9130	0
427	20240806	120200	70342830	9130	9130	9130	9130	0
428	20240806	120100	70342830	9130	9130	9130	9130	0
429	20240806	120000	70342830	9130	9130	9130	9130	155
430	20240806	115900	68927680	9150	9150	9150	9150	0
431	20240806	115800	68927680	9150	9150	9150	9150	0
432	20240806	115700	68927680	9150	9150	9150	9150	0
433	20240806	115600	68927680	9150	9150	9150	9150	0
434	20240806	115500	68927680	9150	9150	9150	9150	0
435	20240806	115400	68927680	9150	9150	9150	9150	0
436	20240806	115300	68927680	9150	9150	9150	9150	0
437	20240806	115200	68927680	9150	9150	9150	9150	0
438	20240806	115100	68927680	9150	9150	9150	9150	0
439	20240806	115000	68927680	9150	9150	9150	9150	0
440	20240806	114900	68927680	9150	9150	9150	9150	0
441	20240806	114800	68927680	9150	9150	9150	9150	0
442	20240806	114700	68927680	9150	9150	9150	9150	0
443	20240806	114600	68927680	9150	9150	9150	9150	0
444	20240806	114500	68927680	9150	9150	9150	9150	0
445	20240806	114400	68927680	9150	9150	9150	9150	0
446	20240806	114300	68927680	9150	9150	9150	9150	0
447	20240806	114200	68927680	9150	9150	9150	9150	0
448	20240806	114100	68927680	9150	9150	9150	9150	0
449	20240806	114000	68927680	9150	9150	9150	9150	0
450	20240806	113900	68927680	9150	9150	9150	9150	0
451	20240806	113800	68927680	9150	9150	9150	9150	0
452	20240806	113700	68927680	9150	9150	9150	9150	0
453	20240806	113600	68927680	9150	9150	9150	9150	0
454	20240806	113500	68927680	9150	9150	9150	9150	0
455	20240806	113400	68927680	9150	9130	9150	9130	1000
456	20240806	113300	59788680	9120	9120	9120	9120	0
457	20240806	113200	59788680	9120	9120	9120	9120	1
458	20240806	113100	59779560	9130	9130	9130	9130	0
459	20240806	113000	59779560	9130	9130	9130	9130	0
460	20240806	112900	59779560	9130	9130	9130	9130	0
461	20240806	112800	59779560	9130	9130	9130	9130	0
462	20240806	112700	59779560	9130	9130	9130	9130	0
463	20240806	112600	59779560	9130	9130	9130	9130	0
464	20240806	112500	59779560	9130	9130	9130	9130	0
465	20240806	112400	59779560	9130	9130	9130	9130	3
466	20240806	112300	59752170	9130	9130	9130	9130	0
467	20240806	112200	59752170	9130	9130	9130	9130	0
468	20240806	112100	59752170	9130	9130	9130	9130	0
469	20240806	112000	59752170	9130	9130	9130	9130	47
470	20240806	111900	59323060	9120	9120	9120	9120	0
471	20240806	111800	59323060	9120	9120	9120	9120	0
472	20240806	111700	59323060	9120	9120	9120	9120	0
473	20240806	111600	59323060	9120	9120	9120	9120	6
474	20240806	111500	59268340	9130	9130	9130	9130	0
475	20240806	111400	59268340	9130	9130	9130	9130	0
476	20240806	111300	59268340	9130	9130	9130	9130	0
477	20240806	111200	59268340	9130	9130	9130	9130	0
478	20240806	111100	59268340	9130	9130	9130	9130	0
479	20240806	111000	59268340	9130	9130	9130	9130	0
480	20240806	110900	59268340	9130	9120	9130	9120	92
481	20240806	110800	58428800	9130	9130	9130	9130	0
482	20240806	110700	58428800	9130	9120	9130	9120	46
483	20240806	110600	58008830	9120	9120	9120	9120	39
484	20240806	110500	57653150	9120	9120	9120	9120	0
485	20240806	110400	57653150	9120	9120	9120	9120	10
486	20240806	110300	57561950	9140	9140	9140	9140	0
487	20240806	110200	57561950	9140	9140	9140	9140	0
488	20240806	110100	57561950	9140	9140	9140	9140	0
489	20240806	110000	57561950	9140	9140	9140	9140	0
490	20240806	105900	57561950	9140	9140	9140	9140	0
491	20240806	105800	57561950	9140	9140	9140	9140	0
492	20240806	105700	57561950	9140	9140	9140	9140	0
493	20240806	105600	57561950	9140	9140	9140	9140	0
494	20240806	105500	57561950	9140	9140	9140	9140	0
495	20240806	105400	57561950	9140	9140	9140	9140	0
496	20240806	105300	57561950	9140	9140	9140	9140	0
497	20240806	105200	57561950	9140	9140	9140	9140	0
498	20240806	105100	57561950	9140	9140	9140	9140	0
499	20240806	105000	57561950	9140	9140	9140	9140	0
500	20240806	104900	57561950	9140	9140	9140	9140	0
501	20240806	104800	57561950	9140	9140	9140	9140	0
502	20240806	104700	57561950	9140	9140	9140	9140	0
503	20240806	104600	57561950	9140	9140	9140	9140	0
504	20240806	104500	57561950	9140	9110	9140	9110	500
505	20240806	104400	52995250	9090	9090	9090	9090	0
506	20240806	104300	52995250	9090	9090	9090	9090	0
507	20240806	104200	52995250	9090	9090	9090	9090	0
508	20240806	104100	52995250	9090	9110	9110	9090	32
509	20240806	104000	52703770	9160	9160	9160	9160	0
510	20240806	103900	52703770	9160	9160	9160	9160	0
511	20240806	103800	52703770	9160	9160	9160	9160	0
512	20240806	103700	52703770	9160	9160	9160	9160	0
513	20240806	103600	52703770	9160	9160	9160	9160	0
514	20240806	103500	52703770	9160	9160	9160	9160	24
515	20240806	103400	52483930	9170	9170	9170	9170	0
516	20240806	103300	52483930	9170	9170	9170	9170	0
517	20240806	103200	52483930	9170	9180	9180	9170	312
518	20240806	103100	49621780	9200	9200	9200	9200	0
519	20240806	103000	49621780	9200	9200	9200	9200	0
520	20240806	102900	49621780	9200	9200	9200	9200	0
521	20240806	102800	49621780	9200	9200	9200	9200	9
522	20240806	102700	49538980	9190	9190	9190	9190	100
523	20240806	102600	48619980	9200	9200	9200	9200	0
524	20240806	102500	48619980	9200	9200	9200	9200	0
525	20240806	102400	48619980	9200	9200	9200	9200	0
526	20240806	102300	48619980	9200	9200	9200	9200	0
527	20240806	102200	48619980	9200	9200	9200	9200	0
528	20240806	102100	48619980	9200	9200	9200	9200	0
529	20240806	102000	48619980	9200	9200	9200	9200	0
530	20240806	101900	48619980	9200	9200	9200	9200	0
531	20240806	101800	48619980	9200	9200	9200	9200	0
532	20240806	101700	48619980	9200	9200	9200	9200	0
533	20240806	101600	48619980	9200	9200	9200	9200	0
534	20240806	101500	48619980	9200	9200	9200	9200	0
535	20240806	101400	48619980	9200	9200	9200	9200	0
536	20240806	101300	48619980	9200	9200	9200	9200	0
537	20240806	101200	48619980	9200	9200	9200	9200	0
538	20240806	101100	48619980	9200	9200	9200	9200	0
539	20240806	101000	48619980	9200	9200	9200	9200	100
540	20240806	100900	47699980	9190	9190	9190	9190	50
541	20240806	100800	47240480	9200	9200	9200	9200	0
542	20240806	100700	47240480	9200	9190	9200	9190	111
543	20240806	100600	46219380	9160	9160	9160	9160	0
544	20240806	100500	46219380	9160	9160	9160	9160	0
545	20240806	100400	46219380	9160	9160	9160	9160	0
546	20240806	100300	46219380	9160	9160	9160	9160	100
547	20240806	100200	45303380	9160	9160	9170	9160	80
548	20240806	100100	44569880	9160	9160	9160	9160	2
549	20240806	100000	44551560	9140	9140	9140	9140	0
550	20240806	095900	44551560	9140	9140	9140	9140	55
551	20240806	095800	44048860	9140	9140	9140	9140	52
552	20240806	095700	43573580	9090	9090	9090	9090	0
553	20240806	095600	43573580	9090	9090	9090	9090	0
554	20240806	095500	43573580	9090	9090	9090	9090	0
555	20240806	095400	43573580	9090	9090	9090	9090	0
556	20240806	095300	43573580	9090	9090	9090	9090	0
557	20240806	095200	43573580	9090	9090	9090	9090	0
558	20240806	095100	43573580	9090	9090	9090	9090	50
559	20240806	095000	43119080	9080	9080	9080	9080	0
560	20240806	094900	43119080	9080	9070	9080	9070	145
561	20240806	094800	41803480	9140	9140	9140	9140	1
562	20240806	094700	41794340	9140	9140	9140	9140	436
563	20240806	094600	37809300	9140	9140	9140	9140	0
564	20240806	094500	37809300	9140	9140	9140	9140	0
565	20240806	094400	37809300	9140	9140	9140	9140	17
566	20240806	094300	37653920	9140	9140	9140	9140	0
567	20240806	094200	37653920	9140	9140	9140	9140	539
568	20240806	094100	32727460	9140	9090	9140	9090	44
569	20240806	094000	32326550	9100	9100	9100	9100	0
570	20240806	093900	32326550	9100	9100	9100	9100	100
571	20240806	093800	31416550	9110	9110	9110	9110	0
572	20240806	093700	31416550	9110	9110	9110	9110	0
573	20240806	093600	31416550	9110	9110	9110	9110	0
574	20240806	093500	31416550	9110	9110	9110	9110	19
575	20240806	093400	31243460	9160	9160	9160	9160	0
576	20240806	093300	31243460	9160	9160	9160	9160	0
577	20240806	093200	31243460	9160	9160	9160	9160	0
578	20240806	093100	31243460	9160	9160	9160	9160	0
579	20240806	093000	31243460	9160	9160	9160	9160	4
580	20240806	092900	31206820	9160	9160	9160	9160	1
581	20240806	092800	31197660	9170	9170	9170	9170	3
582	20240806	092700	31170150	9190	9190	9190	9190	0
583	20240806	092600	31170150	9190	9190	9190	9190	0
584	20240806	092500	31170150	9190	9190	9190	9190	5
585	20240806	092400	31124200	9150	9140	9150	9140	1000
586	20240806	092300	21974410	9130	9100	9130	9100	100
587	20240806	092200	21063200	9100	9070	9100	9070	172
588	20240806	092100	19498350	9030	9030	9030	9030	0
589	20240806	092000	19498350	9030	9030	9030	9030	0
590	20240806	091900	19498350	9030	9030	9030	9030	95
591	20240806	091800	18640500	9060	9060	9060	9060	0
592	20240806	091700	18640500	9060	9060	9060	9060	0
593	20240806	091600	18640500	9060	9060	9060	9060	7
594	20240806	091500	18577080	9060	9060	9060	9060	0
595	20240806	091400	18577080	9060	9060	9060	9060	0
596	20240806	091300	18577080	9060	9020	9060	9020	33
597	20240806	091200	18278220	9020	9020	9020	9020	0
598	20240806	091100	18278220	9020	9020	9020	9020	4
599	20240806	091000	18242140	9100	9100	9100	9100	0
600	20240806	090900	18242140	9100	9100	9100	9100	0
601	20240806	090800	18242140	9100	9100	9100	9100	18
602	20240806	090700	18078340	9100	9100	9100	9100	63
603	20240806	090600	17505040	9100	9100	9100	9100	0
604	20240806	090500	17505040	9100	9100	9100	9100	24
605	20240806	090400	17286640	9100	9010	9100	9010	6
606	20240806	090300	17232340	9000	9000	9000	9000	1
607	20240806	090200	17223340	8980	8960	8990	8960	465
608	20240806	090100	13045580	8910	8830	8920	8830	180
609	20240806	090000	11444330	8880	8890	8890	8780	1291