KissMeData/162120/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202600	34442170	5280	5280	5280	5280	1
3	20240806	202500	34442170	5280	5280	5280	5280	0
4	20240806	202400	34442170	5280	5280	5280	5280	0
5	20240806	202300	34442170	5280	5280	5280	5280	0
6	20240806	202200	34442170	5280	5280	5280	5280	0
7	20240806	202100	34442170	5280	5280	5280	5280	0
8	20240806	202000	34442170	5280	5280	5280	5280	0
9	20240806	201900	34442170	5280	5280	5280	5280	0
10	20240806	201800	34442170	5280	5280	5280	5280	0
11	20240806	201700	34442170	5280	5280	5280	5280	0
12	20240806	201600	34442170	5280	5280	5280	5280	0
13	20240806	201500	34442170	5280	5280	5280	5280	0
14	20240806	201400	34442170	5280	5280	5280	5280	0
15	20240806	201300	34442170	5280	5280	5280	5280	0
16	20240806	201200	34442170	5280	5280	5280	5280	0
17	20240806	201100	34442170	5280	5280	5280	5280	0
18	20240806	201000	34442170	5280	5280	5280	5280	0
19	20240806	200900	34442170	5280	5280	5280	5280	0
20	20240806	200800	34442170	5280	5280	5280	5280	0
21	20240806	200700	34442170	5280	5280	5280	5280	0
22	20240806	200600	34442170	5280	5280	5280	5280	0
23	20240806	200500	34442170	5280	5280	5280	5280	0
24	20240806	200400	34442170	5280	5280	5280	5280	0
25	20240806	200300	34442170	5280	5280	5280	5280	0
26	20240806	200200	34442170	5280	5280	5280	5280	0
27	20240806	200100	34442170	5280	5280	5280	5280	0
28	20240806	200000	34442170	5280	5280	5280	5280	0
29	20240806	195900	34442170	5280	5280	5280	5280	0
30	20240806	195800	34442170	5280	5280	5280	5280	0
31	20240806	195700	34442170	5280	5280	5280	5280	0
32	20240806	195600	34442170	5280	5280	5280	5280	1
33	20240806	195500	34442170	5280	5280	5280	5280	0
34	20240806	195400	34442170	5280	5280	5280	5280	0
35	20240806	195300	34442170	5280	5280	5280	5280	0
36	20240806	195200	34442170	5280	5280	5280	5280	0
37	20240806	195100	34442170	5280	5280	5280	5280	0
38	20240806	195000	34442170	5280	5280	5280	5280	0
39	20240806	194900	34442170	5280	5280	5280	5280	0
40	20240806	194800	34442170	5280	5280	5280	5280	0
41	20240806	194700	34442170	5280	5280	5280	5280	0
42	20240806	194600	34442170	5280	5280	5280	5280	0
43	20240806	194500	34442170	5280	5280	5280	5280	0
44	20240806	194400	34442170	5280	5280	5280	5280	0
45	20240806	194300	34442170	5280	5280	5280	5280	0
46	20240806	194200	34442170	5280	5280	5280	5280	0
47	20240806	194100	34442170	5280	5280	5280	5280	0
48	20240806	194000	34442170	5280	5280	5280	5280	0
49	20240806	193900	34442170	5280	5280	5280	5280	0
50	20240806	193800	34442170	5280	5280	5280	5280	0
51	20240806	193700	34442170	5280	5280	5280	5280	0
52	20240806	193600	34442170	5280	5280	5280	5280	0
53	20240806	193500	34442170	5280	5280	5280	5280	0
54	20240806	193400	34442170	5280	5280	5280	5280	0
55	20240806	193300	34442170	5280	5280	5280	5280	0
56	20240806	193200	34442170	5280	5280	5280	5280	0
57	20240806	193100	34442170	5280	5280	5280	5280	0
58	20240806	193000	34442170	5280	5280	5280	5280	0
59	20240806	192900	34442170	5280	5280	5280	5280	0
60	20240806	192800	34442170	5280	5280	5280	5280	0
61	20240806	192700	34442170	5280	5280	5280	5280	0
62	20240806	192600	34442170	5280	5280	5280	5280	1
63	20240806	192500	34442170	5280	5280	5280	5280	0
64	20240806	192400	34442170	5280	5280	5280	5280	0
65	20240806	192300	34442170	5280	5280	5280	5280	0
66	20240806	192200	34442170	5280	5280	5280	5280	0
67	20240806	192100	34442170	5280	5280	5280	5280	0
68	20240806	192000	34442170	5280	5280	5280	5280	0
69	20240806	191900	34442170	5280	5280	5280	5280	0
70	20240806	191800	34442170	5280	5280	5280	5280	0
71	20240806	191700	34442170	5280	5280	5280	5280	0
72	20240806	191600	34442170	5280	5280	5280	5280	0
73	20240806	191500	34442170	5280	5280	5280	5280	0
74	20240806	191400	34442170	5280	5280	5280	5280	0
75	20240806	191300	34442170	5280	5280	5280	5280	0
76	20240806	191200	34442170	5280	5280	5280	5280	0
77	20240806	191100	34442170	5280	5280	5280	5280	0
78	20240806	191000	34442170	5280	5280	5280	5280	0
79	20240806	190900	34442170	5280	5280	5280	5280	0
80	20240806	190800	34442170	5280	5280	5280	5280	0
81	20240806	190700	34442170	5280	5280	5280	5280	0
82	20240806	190600	34442170	5280	5280	5280	5280	0
83	20240806	190500	34442170	5280	5280	5280	5280	0
84	20240806	190400	34442170	5280	5280	5280	5280	0
85	20240806	190300	34442170	5280	5280	5280	5280	0
86	20240806	190200	34442170	5280	5280	5280	5280	0
87	20240806	190100	34442170	5280	5280	5280	5280	0
88	20240806	190000	34442170	5280	5280	5280	5280	0
89	20240806	185900	34442170	5280	5280	5280	5280	0
90	20240806	185800	34442170	5280	5280	5280	5280	0
91	20240806	185700	34442170	5280	5280	5280	5280	0
92	20240806	185600	34442170	5280	5280	5280	5280	1
93	20240806	185500	34442170	5280	5280	5280	5280	0
94	20240806	185400	34442170	5280	5280	5280	5280	0
95	20240806	185300	34442170	5280	5280	5280	5280	0
96	20240806	185200	34442170	5280	5280	5280	5280	0
97	20240806	185100	34442170	5280	5280	5280	5280	0
98	20240806	185000	34442170	5280	5280	5280	5280	0
99	20240806	184900	34442170	5280	5280	5280	5280	0
100	20240806	184800	34442170	5280	5280	5280	5280	0
101	20240806	184700	34442170	5280	5280	5280	5280	0
102	20240806	184600	34442170	5280	5280	5280	5280	0
103	20240806	184500	34442170	5280	5280	5280	5280	0
104	20240806	184400	34442170	5280	5280	5280	5280	0
105	20240806	184300	34442170	5280	5280	5280	5280	0
106	20240806	184200	34442170	5280	5280	5280	5280	0
107	20240806	184100	34442170	5280	5280	5280	5280	0
108	20240806	184000	34442170	5280	5280	5280	5280	0
109	20240806	183900	34442170	5280	5280	5280	5280	0
110	20240806	183800	34442170	5280	5280	5280	5280	0
111	20240806	183700	34442170	5280	5280	5280	5280	0
112	20240806	183600	34442170	5280	5280	5280	5280	0
113	20240806	183500	34442170	5280	5280	5280	5280	0
114	20240806	183400	34442170	5280	5280	5280	5280	0
115	20240806	183300	34442170	5280	5280	5280	5280	0
116	20240806	183200	34442170	5280	5280	5280	5280	0
117	20240806	183100	34442170	5280	5280	5280	5280	0
118	20240806	183000	34442170	5280	5280	5280	5280	0
119	20240806	182900	34442170	5280	5280	5280	5280	0
120	20240806	182800	34442170	5280	5280	5280	5280	0
121	20240806	182700	34442170	5280	5280	5280	5280	0
122	20240806	182600	34442170	5280	5280	5280	5280	1
123	20240806	182500	34442170	5280	5280	5280	5280	0
124	20240806	182400	34442170	5280	5280	5280	5280	0
125	20240806	182300	34442170	5280	5280	5280	5280	0
126	20240806	182200	34442170	5280	5280	5280	5280	0
127	20240806	182100	34442170	5280	5280	5280	5280	0
128	20240806	182000	34442170	5280	5280	5280	5280	0
129	20240806	181900	34442170	5280	5280	5280	5280	0
130	20240806	181800	34442170	5280	5280	5280	5280	0
131	20240806	181700	34442170	5280	5280	5280	5280	0
132	20240806	181600	34442170	5280	5280	5280	5280	0
133	20240806	181500	34442170	5280	5280	5280	5280	0
134	20240806	181400	34442170	5280	5280	5280	5280	0
135	20240806	181300	34442170	5280	5280	5280	5280	0
136	20240806	181200	34442170	5280	5280	5280	5280	0
137	20240806	181100	34442170	5280	5280	5280	5280	0
138	20240806	181000	34442170	5280	5280	5280	5280	0
139	20240806	180900	34442170	5280	5280	5280	5280	0
140	20240806	180800	34442170	5280	5280	5280	5280	0
141	20240806	180700	34442170	5280	5280	5280	5280	0
142	20240806	180600	34442170	5280	5280	5280	5280	0
143	20240806	180500	34442170	5280	5280	5280	5280	0
144	20240806	180400	34442170	5280	5280	5280	5280	0
145	20240806	180300	34442170	5280	5280	5280	5280	0
146	20240806	180200	34442170	5280	5280	5280	5280	0
147	20240806	180100	34442170	5280	5280	5280	5280	0
148	20240806	180000	34442170	5280	5280	5280	5280	0
149	20240806	175900	34442170	5280	5280	5280	5280	0
150	20240806	175800	34442170	5280	5280	5280	5280	0
151	20240806	175700	34442170	5280	5280	5280	5280	0
152	20240806	175600	34442170	5280	5280	5280	5280	1
153	20240806	175500	34442170	5280	5280	5280	5280	0
154	20240806	175400	34442170	5280	5280	5280	5280	0
155	20240806	175300	34442170	5280	5280	5280	5280	0
156	20240806	175200	34442170	5280	5280	5280	5280	0
157	20240806	175100	34442170	5280	5280	5280	5280	0
158	20240806	175000	34442170	5280	5280	5280	5280	0
159	20240806	174900	34442170	5280	5280	5280	5280	0
160	20240806	174800	34442170	5280	5280	5280	5280	0
161	20240806	174700	34442170	5280	5280	5280	5280	0
162	20240806	174600	34442170	5280	5280	5280	5280	0
163	20240806	174500	34442170	5280	5280	5280	5280	0
164	20240806	174400	34442170	5280	5280	5280	5280	0
165	20240806	174300	34442170	5280	5280	5280	5280	0
166	20240806	174200	34442170	5280	5280	5280	5280	0
167	20240806	174100	34442170	5280	5280	5280	5280	0
168	20240806	174000	34442170	5280	5280	5280	5280	0
169	20240806	173900	34442170	5280	5280	5280	5280	0
170	20240806	173800	34442170	5280	5280	5280	5280	0
171	20240806	173700	34442170	5280	5280	5280	5280	0
172	20240806	173600	34442170	5280	5280	5280	5280	0
173	20240806	173500	34442170	5280	5280	5280	5280	0
174	20240806	173400	34442170	5280	5280	5280	5280	0
175	20240806	173300	34442170	5280	5280	5280	5280	0
176	20240806	173200	34442170	5280	5280	5280	5280	0
177	20240806	173100	34442170	5280	5280	5280	5280	0
178	20240806	173000	34442170	5280	5280	5280	5280	0
179	20240806	172900	34442170	5280	5280	5280	5280	0
180	20240806	172800	34442170	5280	5280	5280	5280	0
181	20240806	172700	34442170	5280	5280	5280	5280	0
182	20240806	172600	34442170	5280	5280	5280	5280	1
183	20240806	172500	34442170	5280	5280	5280	5280	0
184	20240806	172400	34442170	5280	5280	5280	5280	0
185	20240806	172300	34442170	5280	5280	5280	5280	0
186	20240806	172200	34442170	5280	5280	5280	5280	0
187	20240806	172100	34442170	5280	5280	5280	5280	0
188	20240806	172000	34442170	5280	5280	5280	5280	0
189	20240806	171900	34442170	5280	5280	5280	5280	0
190	20240806	171800	34442170	5280	5280	5280	5280	0
191	20240806	171700	34442170	5280	5280	5280	5280	0
192	20240806	171600	34442170	5280	5280	5280	5280	0
193	20240806	171500	34442170	5280	5280	5280	5280	0
194	20240806	171400	34442170	5280	5280	5280	5280	0
195	20240806	171300	34442170	5280	5280	5280	5280	0
196	20240806	171200	34442170	5280	5280	5280	5280	0
197	20240806	171100	34442170	5280	5280	5280	5280	0
198	20240806	171000	34442170	5280	5280	5280	5280	0
199	20240806	170900	34442170	5280	5280	5280	5280	0
200	20240806	170800	34442170	5280	5280	5280	5280	0
201	20240806	170700	34442170	5280	5280	5280	5280	0
202	20240806	170600	34442170	5280	5280	5280	5280	0
203	20240806	170500	34442170	5280	5280	5280	5280	0
204	20240806	170400	34442170	5280	5280	5280	5280	0
205	20240806	170300	34442170	5280	5280	5280	5280	0
206	20240806	170200	34442170	5280	5280	5280	5280	0
207	20240806	170100	34442170	5280	5280	5280	5280	0
208	20240806	170000	34442170	5280	5280	5280	5280	0
209	20240806	165900	34442170	5280	5280	5280	5280	0
210	20240806	165800	34442170	5280	5280	5280	5280	0
211	20240806	165700	34442170	5280	5280	5280	5280	0
212	20240806	165600	34442170	5280	5280	5280	5280	1
213	20240806	165500	34442170	5280	5280	5280	5280	0
214	20240806	165400	34442170	5280	5280	5280	5280	0
215	20240806	165300	34442170	5280	5280	5280	5280	0
216	20240806	165200	34442170	5280	5280	5280	5280	0
217	20240806	165100	34442170	5280	5280	5280	5280	0
218	20240806	165000	34442170	5280	5280	5280	5280	0
219	20240806	164900	34442170	5280	5280	5280	5280	0
220	20240806	164800	34442170	5280	5280	5280	5280	0
221	20240806	164700	34442170	5280	5280	5280	5280	0
222	20240806	164600	34442170	5280	5280	5280	5280	0
223	20240806	164500	34442170	5280	5280	5280	5280	0
224	20240806	164400	34442170	5280	5280	5280	5280	0
225	20240806	164300	34442170	5280	5280	5280	5280	0
226	20240806	164200	34442170	5280	5280	5280	5280	0
227	20240806	164100	34442170	5280	5280	5280	5280	0
228	20240806	164000	34442170	5280	5280	5280	5280	0
229	20240806	163900	34442170	5280	5280	5280	5280	0
230	20240806	163800	34442170	5280	5280	5280	5280	0
231	20240806	163700	34442170	5280	5280	5280	5280	0
232	20240806	163600	34442170	5280	5280	5280	5280	0
233	20240806	163500	34442170	5280	5280	5280	5280	0
234	20240806	163400	34442170	5280	5280	5280	5280	0
235	20240806	163300	34442170	5280	5280	5280	5280	0
236	20240806	163200	34442170	5280	5280	5280	5280	0
237	20240806	163100	34442170	5280	5280	5280	5280	0
238	20240806	163000	34442170	5280	5280	5280	5280	0
239	20240806	162900	34442170	5280	5280	5280	5280	0
240	20240806	162800	34442170	5280	5280	5280	5280	0
241	20240806	162700	34442170	5280	5280	5280	5280	0
242	20240806	162600	34442170	5280	5280	5280	5280	1
243	20240806	162500	34442170	5280	5280	5280	5280	0
244	20240806	162400	34442170	5280	5280	5280	5280	0
245	20240806	162300	34442170	5280	5280	5280	5280	0
246	20240806	162200	34442170	5280	5280	5280	5280	0
247	20240806	162100	34442170	5280	5280	5280	5280	0
248	20240806	162000	34442170	5280	5280	5280	5280	0
249	20240806	161900	34442170	5280	5280	5280	5280	0
250	20240806	161800	34442170	5280	5280	5280	5280	0
251	20240806	161700	34442170	5280	5280	5280	5280	0
252	20240806	161600	34442170	5280	5280	5280	5280	0
253	20240806	161500	34442170	5280	5280	5280	5280	0
254	20240806	161400	34442170	5280	5280	5280	5280	0
255	20240806	161300	34442170	5280	5280	5280	5280	0
256	20240806	161200	34442170	5280	5280	5280	5280	0
257	20240806	161100	34442170	5280	5280	5280	5280	0
258	20240806	161000	34442170	5280	5280	5280	5280	0
259	20240806	160900	34442170	5280	5280	5280	5280	0
260	20240806	160800	34442170	5280	5280	5280	5280	0
261	20240806	160700	34442170	5280	5280	5280	5280	0
262	20240806	160600	34442170	5280	5280	5280	5280	0
263	20240806	160500	34442170	5280	5280	5280	5280	0
264	20240806	160400	34442170	5280	5280	5280	5280	0
265	20240806	160300	34442170	5280	5280	5280	5280	0
266	20240806	160200	34442170	5280	5280	5280	5280	0
267	20240806	160100	34442170	5280	5280	5280	5280	0
268	20240806	160000	34442170	5280	5280	5280	5280	0
269	20240806	155900	34442170	5280	5280	5280	5280	0
270	20240806	155800	34442170	5280	5280	5280	5280	0
271	20240806	155700	34442170	5280	5280	5280	5280	0
272	20240806	155600	34442170	5280	5280	5280	5280	1
273	20240806	155500	34442170	5280	5280	5280	5280	0
274	20240806	155400	34442170	5280	5280	5280	5280	0
275	20240806	155300	34442170	5280	5280	5280	5280	0
276	20240806	155200	34442170	5280	5280	5280	5280	0
277	20240806	155100	34442170	5280	5280	5280	5280	0
278	20240806	155000	34442170	5280	5280	5280	5280	0
279	20240806	154900	34442170	5280	5280	5280	5280	0
280	20240806	154800	34442170	5280	5280	5280	5280	0
281	20240806	154700	34442170	5280	5280	5280	5280	0
282	20240806	154600	34442170	5280	5280	5280	5280	0
283	20240806	154500	34442170	5280	5280	5280	5280	0
284	20240806	154400	34442170	5280	5280	5280	5280	0
285	20240806	154300	34442170	5280	5280	5280	5280	0
286	20240806	154200	34442170	5280	5280	5280	5280	0
287	20240806	154100	34442170	5280	5280	5280	5280	0
288	20240806	154000	34442170	5280	5280	5280	5280	0
289	20240806	153900	34442170	5280	5280	5280	5280	0
290	20240806	153800	34442170	5280	5280	5280	5280	0
291	20240806	153700	34442170	5280	5280	5280	5280	0
292	20240806	153600	34442170	5280	5280	5280	5280	0
293	20240806	153500	34442170	5280	5280	5280	5280	0
294	20240806	153400	34442170	5280	5280	5280	5280	0
295	20240806	153300	34442170	5280	5280	5280	5280	0
296	20240806	153200	34442170	5280	5280	5280	5280	0
297	20240806	153100	34442170	5280	5280	5280	5280	0
298	20240806	153000	34442170	5280	5280	5280	5280	1
299	20240806	152900	34436890	5200	5200	5200	5200	0
300	20240806	152800	34436890	5200	5200	5200	5200	0
301	20240806	152700	34436890	5200	5200	5200	5200	0
302	20240806	152600	34436890	5200	5200	5200	5200	0
303	20240806	152500	34436890	5200	5200	5200	5200	0
304	20240806	152400	34436890	5200	5200	5200	5200	0
305	20240806	152300	34436890	5200	5200	5200	5200	0
306	20240806	152200	34436890	5200	5200	5200	5200	0
307	20240806	152100	34436890	5200	5200	5200	5200	0
308	20240806	152000	34436890	5200	5200	5200	5200	0
309	20240806	151900	34436890	5200	5260	5260	5200	400
310	20240806	151800	32351530	5280	5280	5280	5280	0
311	20240806	151700	32351530	5280	5280	5280	5280	0
312	20240806	151600	32351530	5280	5280	5280	5280	0
313	20240806	151500	32351530	5280	5280	5280	5280	0
314	20240806	151400	32351530	5280	5280	5280	5280	0
315	20240806	151300	32351530	5280	5280	5280	5280	0
316	20240806	151200	32351530	5280	5280	5280	5280	0
317	20240806	151100	32351530	5280	5280	5280	5280	4
318	20240806	151000	32330410	5290	5290	5290	5290	0
319	20240806	150900	32330410	5290	5290	5290	5290	0
320	20240806	150800	32330410	5290	5290	5290	5290	0
321	20240806	150700	32330410	5290	5290	5290	5290	0
322	20240806	150600	32330410	5290	5290	5290	5290	0
323	20240806	150500	32330410	5290	5290	5290	5290	0
324	20240806	150400	32330410	5290	5290	5290	5290	0
325	20240806	150300	32330410	5290	5290	5290	5290	0
326	20240806	150200	32330410	5290	5290	5290	5290	0
327	20240806	150100	32330410	5290	5290	5290	5290	0
328	20240806	150000	32330410	5290	5290	5290	5290	0
329	20240806	145900	32330410	5290	5290	5290	5290	0
330	20240806	145800	32330410	5290	5290	5290	5290	0
331	20240806	145700	32330410	5290	5290	5290	5290	0
332	20240806	145600	32330410	5290	5290	5290	5290	0
333	20240806	145500	32330410	5290	5290	5290	5290	0
334	20240806	145400	32330410	5290	5290	5290	5290	0
335	20240806	145300	32330410	5290	5290	5290	5290	0
336	20240806	145200	32330410	5290	5290	5290	5290	0
337	20240806	145100	32330410	5290	5290	5290	5290	0
338	20240806	145000	32330410	5290	5290	5290	5290	0
339	20240806	144900	32330410	5290	5290	5290	5290	0
340	20240806	144800	32330410	5290	5290	5290	5290	0
341	20240806	144700	32330410	5290	5290	5290	5290	0
342	20240806	144600	32330410	5290	5290	5290	5290	1000
343	20240806	144500	27040410	5290	5290	5290	5290	0
344	20240806	144400	27040410	5290	5290	5290	5290	0
345	20240806	144300	27040410	5290	5290	5290	5290	0
346	20240806	144200	27040410	5290	5290	5290	5290	0
347	20240806	144100	27040410	5290	5290	5290	5290	0
348	20240806	144000	27040410	5290	5290	5290	5290	0
349	20240806	143900	27040410	5290	5290	5290	5290	0
350	20240806	143800	27040410	5290	5290	5290	5290	0
351	20240806	143700	27040410	5290	5290	5290	5290	10
352	20240806	143600	26987510	5290	5290	5290	5290	0
353	20240806	143500	26987510	5290	5290	5290	5290	0
354	20240806	143400	26987510	5290	5290	5290	5290	0
355	20240806	143300	26987510	5290	5290	5290	5290	0
356	20240806	143200	26987510	5290	5290	5290	5290	0
357	20240806	143100	26987510	5290	5290	5290	5290	0
358	20240806	143000	26987510	5290	5290	5290	5290	0
359	20240806	142900	26987510	5290	5290	5290	5290	0
360	20240806	142800	26987510	5290	5290	5290	5290	0
361	20240806	142700	26987510	5290	5290	5290	5290	0
362	20240806	142600	26987510	5290	5290	5290	5290	0
363	20240806	142500	26987510	5290	5290	5290	5290	0
364	20240806	142400	26987510	5290	5290	5290	5290	0
365	20240806	142300	26987510	5290	5290	5290	5290	0
366	20240806	142200	26987510	5290	5290	5290	5290	0
367	20240806	142100	26987510	5290	5290	5290	5290	0
368	20240806	142000	26987510	5290	5290	5290	5290	0
369	20240806	141900	26987510	5290	5290	5290	5290	0
370	20240806	141800	26987510	5290	5290	5290	5290	0
371	20240806	141700	26987510	5290	5290	5290	5290	0
372	20240806	141600	26987510	5290	5290	5290	5290	0
373	20240806	141500	26987510	5290	5290	5290	5290	0
374	20240806	141400	26987510	5290	5290	5290	5290	0
375	20240806	141300	26987510	5290	5290	5290	5290	0
376	20240806	141200	26987510	5290	5290	5290	5290	0
377	20240806	141100	26987510	5290	5290	5290	5290	0
378	20240806	141000	26987510	5290	5290	5290	5290	0
379	20240806	140900	26987510	5290	5290	5290	5290	0
380	20240806	140800	26987510	5290	5290	5290	5290	0
381	20240806	140700	26987510	5290	5290	5290	5290	0
382	20240806	140600	26987510	5290	5290	5290	5290	0
383	20240806	140500	26987510	5290	5290	5290	5290	0
384	20240806	140400	26987510	5290	5290	5290	5290	0
385	20240806	140300	26987510	5290	5290	5290	5290	0
386	20240806	140200	26987510	5290	5290	5290	5290	0
387	20240806	140100	26987510	5290	5290	5290	5290	0
388	20240806	140000	26987510	5290	5290	5290	5290	0
389	20240806	135900	26987510	5290	5290	5290	5290	0
390	20240806	135800	26987510	5290	5290	5290	5290	48
391	20240806	135700	26733590	5290	5290	5290	5290	0
392	20240806	135600	26733590	5290	5290	5290	5290	0
393	20240806	135500	26733590	5290	5290	5290	5290	0
394	20240806	135400	26733590	5290	5290	5290	5290	0
395	20240806	135300	26733590	5290	5290	5290	5290	0
396	20240806	135200	26733590	5290	5290	5290	5290	0
397	20240806	135100	26733590	5290	5290	5290	5290	0
398	20240806	135000	26733590	5290	5290	5290	5290	0
399	20240806	134900	26733590	5290	5290	5290	5290	0
400	20240806	134800	26733590	5290	5290	5290	5290	0
401	20240806	134700	26733590	5290	5290	5290	5290	0
402	20240806	134600	26733590	5290	5290	5290	5290	0
403	20240806	134500	26733590	5290	5290	5290	5290	0
404	20240806	134400	26733590	5290	5290	5290	5290	0
405	20240806	134300	26733590	5290	5290	5290	5290	0
406	20240806	134200	26733590	5290	5290	5290	5290	0
407	20240806	134100	26733590	5290	5290	5290	5290	0
408	20240806	134000	26733590	5290	5290	5290	5290	0
409	20240806	133900	26733590	5290	5290	5290	5290	0
410	20240806	133800	26733590	5290	5290	5290	5290	0
411	20240806	133700	26733590	5290	5290	5290	5290	0
412	20240806	133600	26733590	5290	5290	5290	5290	0
413	20240806	133500	26733590	5290	5290	5290	5290	0
414	20240806	133400	26733590	5290	5290	5290	5290	0
415	20240806	133300	26733590	5290	5290	5290	5290	0
416	20240806	133200	26733590	5290	5290	5290	5290	0
417	20240806	133100	26733590	5290	5290	5290	5290	0
418	20240806	133000	26733590	5290	5290	5290	5290	0
419	20240806	132900	26733590	5290	5290	5290	5290	10
420	20240806	132800	26680690	5290	5290	5290	5290	0
421	20240806	132700	26680690	5290	5290	5290	5290	0
422	20240806	132600	26680690	5290	5290	5290	5290	0
423	20240806	132500	26680690	5290	5290	5290	5290	0
424	20240806	132400	26680690	5290	5290	5290	5290	0
425	20240806	132300	26680690	5290	5290	5290	5290	0
426	20240806	132200	26680690	5290	5290	5290	5290	0
427	20240806	132100	26680690	5290	5290	5290	5290	0
428	20240806	132000	26680690	5290	5290	5290	5290	0
429	20240806	131900	26680690	5290	5290	5290	5290	0
430	20240806	131800	26680690	5290	5290	5290	5290	0
431	20240806	131700	26680690	5290	5290	5290	5290	0
432	20240806	131600	26680690	5290	5290	5290	5290	0
433	20240806	131500	26680690	5290	5290	5290	5290	0
434	20240806	131400	26680690	5290	5290	5290	5290	0
435	20240806	131300	26680690	5290	5290	5290	5290	0
436	20240806	131200	26680690	5290	5290	5290	5290	0
437	20240806	131100	26680690	5290	5290	5290	5290	1
438	20240806	131000	26675400	5270	5270	5270	5270	0
439	20240806	130900	26675400	5270	5270	5270	5270	0
440	20240806	130800	26675400	5270	5270	5270	5270	0
441	20240806	130700	26675400	5270	5270	5270	5270	0
442	20240806	130600	26675400	5270	5270	5270	5270	0
443	20240806	130500	26675400	5270	5270	5270	5270	0
444	20240806	130400	26675400	5270	5270	5270	5270	0
445	20240806	130300	26675400	5270	5270	5270	5270	0
446	20240806	130200	26675400	5270	5270	5270	5270	0
447	20240806	130100	26675400	5270	5270	5270	5270	0
448	20240806	130000	26675400	5270	5270	5270	5270	0
449	20240806	125900	26675400	5270	5270	5270	5270	0
450	20240806	125800	26675400	5270	5270	5270	5270	0
451	20240806	125700	26675400	5270	5270	5270	5270	5
452	20240806	125600	26649050	5280	5280	5280	5280	5
453	20240806	125500	26622650	5290	5290	5290	5290	0
454	20240806	125400	26622650	5290	5290	5290	5290	0
455	20240806	125300	26622650	5290	5290	5290	5290	0
456	20240806	125200	26622650	5290	5290	5290	5290	0
457	20240806	125100	26622650	5290	5290	5290	5290	0
458	20240806	125000	26622650	5290	5290	5290	5290	0
459	20240806	124900	26622650	5290	5290	5290	5290	0
460	20240806	124800	26622650	5290	5290	5290	5290	0
461	20240806	124700	26622650	5290	5290	5290	5290	0
462	20240806	124600	26622650	5290	5290	5290	5290	0
463	20240806	124500	26622650	5290	5290	5290	5290	0
464	20240806	124400	26622650	5290	5290	5290	5290	0
465	20240806	124300	26622650	5290	5290	5290	5290	1
466	20240806	124200	26617360	5290	5290	5290	5290	0
467	20240806	124100	26617360	5290	5290	5290	5290	0
468	20240806	124000	26617360	5290	5290	5290	5290	0
469	20240806	123900	26617360	5290	5290	5290	5290	0
470	20240806	123800	26617360	5290	5290	5290	5290	0
471	20240806	123700	26617360	5290	5290	5290	5290	0
472	20240806	123600	26617360	5290	5290	5290	5290	0
473	20240806	123500	26617360	5290	5290	5290	5290	0
474	20240806	123400	26617360	5290	5290	5290	5290	0
475	20240806	123300	26617360	5290	5290	5290	5290	0
476	20240806	123200	26617360	5290	5290	5290	5290	0
477	20240806	123100	26617360	5290	5290	5290	5290	0
478	20240806	123000	26617360	5290	5290	5290	5290	0
479	20240806	122900	26617360	5290	5290	5290	5290	500
480	20240806	122800	23972360	5300	5300	5300	5300	0
481	20240806	122700	23972360	5300	5300	5300	5300	0
482	20240806	122600	23972360	5300	5300	5300	5300	0
483	20240806	122500	23972360	5300	5300	5300	5300	0
484	20240806	122400	23972360	5300	5300	5300	5300	0
485	20240806	122300	23972360	5300	5300	5300	5300	0
486	20240806	122200	23972360	5300	5300	5300	5300	0
487	20240806	122100	23972360	5300	5300	5300	5300	0
488	20240806	122000	23972360	5300	5300	5300	5300	0
489	20240806	121900	23972360	5300	5300	5300	5300	0
490	20240806	121800	23972360	5300	5300	5300	5300	0
491	20240806	121700	23972360	5300	5300	5300	5300	0
492	20240806	121600	23972360	5300	5300	5300	5300	0
493	20240806	121500	23972360	5300	5300	5300	5300	0
494	20240806	121400	23972360	5300	5300	5300	5300	0
495	20240806	121300	23972360	5300	5300	5300	5300	0
496	20240806	121200	23972360	5300	5300	5300	5300	0
497	20240806	121100	23972360	5300	5300	5300	5300	0
498	20240806	121000	23972360	5300	5300	5300	5300	0
499	20240806	120900	23972360	5300	5300	5300	5300	0
500	20240806	120800	23972360	5300	5300	5300	5300	0
501	20240806	120700	23972360	5300	5300	5300	5300	0
502	20240806	120600	23972360	5300	5300	5300	5300	2
503	20240806	120500	23961760	5300	5300	5300	5300	0
504	20240806	120400	23961760	5300	5300	5300	5300	0
505	20240806	120300	23961760	5300	5300	5300	5300	0
506	20240806	120200	23961760	5300	5300	5300	5300	0
507	20240806	120100	23961760	5300	5300	5300	5300	0
508	20240806	120000	23961760	5300	5300	5300	5300	0
509	20240806	115900	23961760	5300	5300	5300	5300	0
510	20240806	115800	23961760	5300	5300	5300	5300	50
511	20240806	115700	23696760	5300	5300	5300	5300	0
512	20240806	115600	23696760	5300	5300	5300	5300	0
513	20240806	115500	23696760	5300	5300	5300	5300	0
514	20240806	115400	23696760	5300	5300	5300	5300	0
515	20240806	115300	23696760	5300	5300	5300	5300	0
516	20240806	115200	23696760	5300	5290	5300	5290	105
517	20240806	115100	23141300	5290	5290	5290	5290	0
518	20240806	115000	23141300	5290	5290	5290	5290	0
519	20240806	114900	23141300	5290	5290	5290	5290	0
520	20240806	114800	23141300	5290	5290	5290	5290	0
521	20240806	114700	23141300	5290	5290	5290	5290	0
522	20240806	114600	23141300	5290	5290	5290	5290	0
523	20240806	114500	23141300	5290	5290	5290	5290	0
524	20240806	114400	23141300	5290	5290	5290	5290	0
525	20240806	114300	23141300	5290	5250	5290	5250	94
526	20240806	114200	22647600	5250	5250	5250	5250	100
527	20240806	114100	22122600	5250	5250	5250	5250	0
528	20240806	114000	22122600	5250	5250	5250	5250	0
529	20240806	113900	22122600	5250	5250	5250	5250	100
530	20240806	113800	21597600	5250	5250	5250	5250	0
531	20240806	113700	21597600	5250	5250	5250	5250	100
532	20240806	113600	21072600	5250	5250	5250	5250	0
533	20240806	113500	21072600	5250	5270	5270	5250	100
534	20240806	113400	20547470	5290	5290	5290	5290	0
535	20240806	113300	20547470	5290	5290	5290	5290	0
536	20240806	113200	20547470	5290	5290	5290	5290	0
537	20240806	113100	20547470	5290	5290	5290	5290	0
538	20240806	113000	20547470	5290	5290	5290	5290	12
539	20240806	112900	20483990	5290	5290	5290	5290	0
540	20240806	112800	20483990	5290	5290	5290	5290	450
541	20240806	112700	18103490	5290	5290	5290	5290	194
542	20240806	112600	17077230	5290	5290	5290	5290	806
543	20240806	112500	12813490	5290	5290	5290	5290	0
544	20240806	112400	12813490	5290	5290	5290	5290	0
545	20240806	112300	12813490	5290	5290	5290	5290	0
546	20240806	112200	12813490	5290	5290	5290	5290	0
547	20240806	112100	12813490	5290	5290	5290	5290	0
548	20240806	112000	12813490	5290	5290	5290	5290	0
549	20240806	111900	12813490	5290	5290	5290	5290	100
550	20240806	111800	12284490	5290	5290	5290	5290	0
551	20240806	111700	12284490	5290	5290	5290	5290	0
552	20240806	111600	12284490	5290	5290	5290	5290	0
553	20240806	111500	12284490	5290	5290	5290	5290	0
554	20240806	111400	12284490	5290	5290	5290	5290	0
555	20240806	111300	12284490	5290	5290	5290	5290	0
556	20240806	111200	12284490	5290	5290	5290	5290	0
557	20240806	111100	12284490	5290	5290	5290	5290	0
558	20240806	111000	12284490	5290	5290	5290	5290	0
559	20240806	110900	12284490	5290	5290	5290	5290	0
560	20240806	110800	12284490	5290	5290	5290	5290	0
561	20240806	110700	12284490	5290	5290	5290	5290	0
562	20240806	110600	12284490	5290	5290	5290	5290	0
563	20240806	110500	12284490	5290	5290	5290	5290	0
564	20240806	110400	12284490	5290	5290	5290	5290	0
565	20240806	110300	12284490	5290	5290	5290	5290	0
566	20240806	110200	12284490	5290	5290	5290	5290	250
567	20240806	110100	10961990	5290	5290	5290	5290	0
568	20240806	110000	10961990	5290	5290	5290	5290	0
569	20240806	105900	10961990	5290	5290	5290	5290	0
570	20240806	105800	10961990	5290	5290	5290	5290	0
571	20240806	105700	10961990	5290	5290	5290	5290	0
572	20240806	105600	10961990	5290	5290	5290	5290	0
573	20240806	105500	10961990	5290	5290	5290	5290	0
574	20240806	105400	10961990	5290	5290	5290	5290	0
575	20240806	105300	10961990	5290	5290	5290	5290	0
576	20240806	105200	10961990	5290	5290	5290	5290	0
577	20240806	105100	10961990	5290	5290	5290	5290	0
578	20240806	105000	10961990	5290	5290	5290	5290	0
579	20240806	104900	10961990	5290	5290	5290	5290	0
580	20240806	104800	10961990	5290	5290	5290	5290	0
581	20240806	104700	10961990	5290	5290	5290	5290	0
582	20240806	104600	10961990	5290	5290	5290	5290	0
583	20240806	104500	10961990	5290	5290	5290	5290	0
584	20240806	104400	10961990	5290	5290	5290	5290	0
585	20240806	104300	10961990	5290	5290	5290	5290	0
586	20240806	104200	10961990	5290	5290	5290	5290	0
587	20240806	104100	10961990	5290	5290	5290	5290	0
588	20240806	104000	10961990	5290	5290	5290	5290	0
589	20240806	103900	10961990	5290	5290	5290	5290	0
590	20240806	103800	10961990	5290	5290	5290	5290	0
591	20240806	103700	10961990	5290	5290	5290	5290	0
592	20240806	103600	10961990	5290	5290	5290	5290	0
593	20240806	103500	10961990	5290	5290	5290	5290	0
594	20240806	103400	10961990	5290	5290	5290	5290	0
595	20240806	103300	10961990	5290	5290	5290	5290	0
596	20240806	103200	10961990	5290	5290	5290	5290	0
597	20240806	103100	10961990	5290	5290	5290	5290	0
598	20240806	103000	10961990	5290	5290	5290	5290	0
599	20240806	102900	10961990	5290	5290	5290	5290	0
600	20240806	102800	10961990	5290	5290	5290	5290	0
601	20240806	102700	10961990	5290	5290	5290	5290	0
602	20240806	102600	10961990	5290	5290	5290	5290	10
603	20240806	102500	10909090	5290	5290	5290	5290	5
604	20240806	102400	10882640	5290	5280	5290	5280	70
605	20240806	102300	10512940	5290	5290	5290	5290	0
606	20240806	102200	10512940	5290	5290	5290	5290	0
607	20240806	102100	10512940	5290	5290	5290	5290	0
608	20240806	102000	10512940	5290	5290	5290	5290	0
609	20240806	101900	10512940	5290	5290	5290	5290	0
610	20240806	101800	10512940	5290	5290	5290	5290	100
611	20240806	101700	9983940	5290	5290	5290	5290	0
612	20240806	101600	9983940	5290	5290	5290	5290	0
613	20240806	101500	9983940	5290	5290	5290	5290	0
614	20240806	101400	9983940	5290	5290	5290	5290	0
615	20240806	101300	9983940	5290	5290	5290	5290	0
616	20240806	101200	9983940	5290	5290	5290	5290	0
617	20240806	101100	9983940	5290	5290	5290	5290	0
618	20240806	101000	9983940	5290	5290	5290	5290	50
619	20240806	100900	9719440	5290	5290	5290	5290	57
620	20240806	100800	9417910	5290	5290	5290	5290	0
621	20240806	100700	9417910	5290	5290	5290	5290	0
622	20240806	100600	9417910	5290	5280	5290	5280	105
623	20240806	100500	8863460	5290	5290	5290	5290	0
624	20240806	100400	8863460	5290	5290	5290	5290	0
625	20240806	100300	8863460	5290	5290	5290	5290	0
626	20240806	100200	8863460	5290	5290	5290	5290	0
627	20240806	100100	8863460	5290	5290	5290	5290	8
628	20240806	100000	8821140	5290	5290	5290	5290	100
629	20240806	095900	8292140	5290	5290	5290	5290	0
630	20240806	095800	8292140	5290	5290	5290	5290	0
631	20240806	095700	8292140	5290	5290	5290	5290	5
632	20240806	095600	8265690	5270	5270	5270	5270	0
633	20240806	095500	8265690	5270	5270	5270	5270	0
634	20240806	095400	8265690	5270	5290	5290	5270	3
635	20240806	095300	8249860	5280	5280	5280	5280	40
636	20240806	095200	8038660	5290	5290	5290	5290	0
637	20240806	095100	8038660	5290	5290	5290	5290	0
638	20240806	095000	8038660	5290	5290	5290	5290	0
639	20240806	094900	8038660	5290	5290	5290	5290	0
640	20240806	094800	8038660	5290	5290	5290	5290	0
641	20240806	094700	8038660	5290	5290	5290	5290	0
642	20240806	094600	8038660	5290	5290	5290	5290	0
643	20240806	094500	8038660	5290	5290	5290	5290	0
644	20240806	094400	8038660	5290	5290	5290	5290	0
645	20240806	094300	8038660	5290	5290	5290	5290	0
646	20240806	094200	8038660	5290	5290	5290	5290	0
647	20240806	094100	8038660	5290	5290	5290	5290	31
648	20240806	094000	7874670	5290	5290	5290	5290	4
649	20240806	093900	7853510	5290	5290	5290	5290	0
650	20240806	093800	7853510	5290	5290	5290	5290	4
651	20240806	093700	7832350	5300	5300	5300	5300	2
652	20240806	093600	7821750	5300	5300	5300	5300	0
653	20240806	093500	7821750	5300	5300	5300	5300	0
654	20240806	093400	7821750	5300	5300	5300	5300	0
655	20240806	093300	7821750	5300	5300	5310	5300	914
656	20240806	093200	2977500	5300	5300	5310	5300	250
657	20240806	093100	1652400	5300	5300	5300	5300	0
658	20240806	093000	1652400	5300	5300	5300	5300	0
659	20240806	092900	1652400	5300	5300	5300	5300	1
660	20240806	092800	1647100	5600	5600	5600	5600	0
661	20240806	092700	1647100	5600	5600	5600	5600	0
662	20240806	092600	1647100	5600	5600	5600	5600	0
663	20240806	092500	1647100	5600	5600	5600	5600	0
664	20240806	092400	1647100	5600	5600	5600	5600	0
665	20240806	092300	1647100	5600	5600	5600	5600	0
666	20240806	092200	1647100	5600	5600	5600	5600	0
667	20240806	092100	1647100	5600	5600	5600	5600	0
668	20240806	092000	1647100	5600	5600	5600	5600	0
669	20240806	091900	1647100	5600	5600	5600	5600	0
670	20240806	091800	1647100	5600	5600	5600	5600	0
671	20240806	091700	1647100	5600	5600	5600	5600	0
672	20240806	091600	1647100	5600	5600	5600	5600	0
673	20240806	091500	1647100	5600	5600	5600	5600	0
674	20240806	091400	1647100	5600	5600	5600	5600	0
675	20240806	091300	1647100	5600	5600	5600	5600	0
676	20240806	091200	1647100	5600	5600	5600	5600	0
677	20240806	091100	1647100	5600	5600	5600	5600	0
678	20240806	091000	1647100	5600	5600	5600	5600	0
679	20240806	090900	1647100	5600	5600	5600	5600	0
680	20240806	090800	1647100	5600	5600	5600	5600	0
681	20240806	090700	1647100	5600	5200	5600	5200	35
682	20240806	090600	1462700	5200	5200	5200	5200	50
683	20240806	090500	1202700	5200	5120	5200	5120	100
684	20240806	090400	686400	5200	5050	5200	5050	62
685	20240806	090300	373000	5200	5200	5200	5200	0
686	20240806	090200	373000	5200	5200	5200	5200	0
687	20240806	090100	373000	5200	5200	5200	5200	2
688	20240806	090000	362600	5020	5200	5200	5020	72