KissMeData/060850/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194400	35594030	8670	8670	8670	8670	188
3	20240715	194300	35594030	8670	8670	8670	8670	0
4	20240715	194200	35594030	8670	8670	8670	8670	0
5	20240715	194100	35594030	8670	8670	8670	8670	0
6	20240715	194000	35594030	8670	8670	8670	8670	0
7	20240715	193900	35594030	8670	8670	8670	8670	0
8	20240715	193800	35594030	8670	8670	8670	8670	0
9	20240715	193700	35594030	8670	8670	8670	8670	0
10	20240715	193600	35594030	8670	8670	8670	8670	0
11	20240715	193500	35594030	8670	8670	8670	8670	0
12	20240715	193400	35594030	8670	8670	8670	8670	0
13	20240715	193300	35594030	8670	8670	8670	8670	0
14	20240715	193200	35594030	8670	8670	8670	8670	0
15	20240715	193100	35594030	8670	8670	8670	8670	0
16	20240715	193000	35594030	8670	8670	8670	8670	0
17	20240715	192900	35594030	8670	8670	8670	8670	0
18	20240715	192800	35594030	8670	8670	8670	8670	0
19	20240715	192700	35594030	8670	8670	8670	8670	0
20	20240715	192600	35594030	8670	8670	8670	8670	0
21	20240715	192500	35594030	8670	8670	8670	8670	0
22	20240715	192400	35594030	8670	8670	8670	8670	0
23	20240715	192300	35594030	8670	8670	8670	8670	0
24	20240715	192200	35594030	8670	8670	8670	8670	0
25	20240715	192100	35594030	8670	8670	8670	8670	0
26	20240715	192000	35594030	8670	8670	8670	8670	0
27	20240715	191900	35594030	8670	8670	8670	8670	0
28	20240715	191800	35594030	8670	8670	8670	8670	0
29	20240715	191700	35594030	8670	8670	8670	8670	0
30	20240715	191600	35594030	8670	8670	8670	8670	0
31	20240715	191500	35594030	8670	8670	8670	8670	0
32	20240715	191400	35594030	8670	8670	8670	8670	188
33	20240715	191300	35594030	8670	8670	8670	8670	0
34	20240715	191200	35594030	8670	8670	8670	8670	0
35	20240715	191100	35594030	8670	8670	8670	8670	0
36	20240715	191000	35594030	8670	8670	8670	8670	0
37	20240715	190900	35594030	8670	8670	8670	8670	0
38	20240715	190800	35594030	8670	8670	8670	8670	0
39	20240715	190700	35594030	8670	8670	8670	8670	0
40	20240715	190600	35594030	8670	8670	8670	8670	0
41	20240715	190500	35594030	8670	8670	8670	8670	0
42	20240715	190400	35594030	8670	8670	8670	8670	0
43	20240715	190300	35594030	8670	8670	8670	8670	0
44	20240715	190200	35594030	8670	8670	8670	8670	0
45	20240715	190100	35594030	8670	8670	8670	8670	0
46	20240715	190000	35594030	8670	8670	8670	8670	0
47	20240715	185900	35594030	8670	8670	8670	8670	0
48	20240715	185800	35594030	8670	8670	8670	8670	0
49	20240715	185700	35594030	8670	8670	8670	8670	0
50	20240715	185600	35594030	8670	8670	8670	8670	0
51	20240715	185500	35594030	8670	8670	8670	8670	0
52	20240715	185400	35594030	8670	8670	8670	8670	0
53	20240715	185300	35594030	8670	8670	8670	8670	0
54	20240715	185200	35594030	8670	8670	8670	8670	0
55	20240715	185100	35594030	8670	8670	8670	8670	0
56	20240715	185000	35594030	8670	8670	8670	8670	0
57	20240715	184900	35594030	8670	8670	8670	8670	0
58	20240715	184800	35594030	8670	8670	8670	8670	0
59	20240715	184700	35594030	8670	8670	8670	8670	0
60	20240715	184600	35594030	8670	8670	8670	8670	0
61	20240715	184500	35594030	8670	8670	8670	8670	0
62	20240715	184400	35594030	8670	8670	8670	8670	188
63	20240715	184300	35594030	8670	8670	8670	8670	0
64	20240715	184200	35594030	8670	8670	8670	8670	0
65	20240715	184100	35594030	8670	8670	8670	8670	0
66	20240715	184000	35594030	8670	8670	8670	8670	0
67	20240715	183900	35594030	8670	8670	8670	8670	0
68	20240715	183800	35594030	8670	8670	8670	8670	0
69	20240715	183700	35594030	8670	8670	8670	8670	0
70	20240715	183600	35594030	8670	8670	8670	8670	0
71	20240715	183500	35594030	8670	8670	8670	8670	0
72	20240715	183400	35594030	8670	8670	8670	8670	0
73	20240715	183300	35594030	8670	8670	8670	8670	0
74	20240715	183200	35594030	8670	8670	8670	8670	0
75	20240715	183100	35594030	8670	8670	8670	8670	0
76	20240715	183000	35594030	8670	8670	8670	8670	0
77	20240715	182900	35594030	8670	8670	8670	8670	0
78	20240715	182800	35594030	8670	8670	8670	8670	0
79	20240715	182700	35594030	8670	8670	8670	8670	0
80	20240715	182600	35594030	8670	8670	8670	8670	0
81	20240715	182500	35594030	8670	8670	8670	8670	0
82	20240715	182400	35594030	8670	8670	8670	8670	0
83	20240715	182300	35594030	8670	8670	8670	8670	0
84	20240715	182200	35594030	8670	8670	8670	8670	0
85	20240715	182100	35594030	8670	8670	8670	8670	0
86	20240715	182000	35594030	8670	8670	8670	8670	0
87	20240715	181900	35594030	8670	8670	8670	8670	0
88	20240715	181800	35594030	8670	8670	8670	8670	0
89	20240715	181700	35594030	8670	8670	8670	8670	0
90	20240715	181600	35594030	8670	8670	8670	8670	0
91	20240715	181500	35594030	8670	8670	8670	8670	0
92	20240715	181400	35594030	8670	8670	8670	8670	188
93	20240715	181300	35594030	8670	8670	8670	8670	0
94	20240715	181200	35594030	8670	8670	8670	8670	0
95	20240715	181100	35594030	8670	8670	8670	8670	0
96	20240715	181000	35594030	8670	8670	8670	8670	0
97	20240715	180900	35594030	8670	8670	8670	8670	0
98	20240715	180800	35594030	8670	8670	8670	8670	0
99	20240715	180700	35594030	8670	8670	8670	8670	0
100	20240715	180600	35594030	8670	8670	8670	8670	0
101	20240715	180500	35594030	8670	8670	8670	8670	0
102	20240715	180400	35594030	8670	8670	8670	8670	0
103	20240715	180300	35594030	8670	8670	8670	8670	0
104	20240715	180200	35594030	8670	8670	8670	8670	0
105	20240715	180100	35594030	8670	8670	8670	8670	0
106	20240715	180000	35594030	8670	8670	8670	8670	0
107	20240715	175900	35594030	8670	8670	8670	8670	0
108	20240715	175800	35594030	8670	8670	8670	8670	0
109	20240715	175700	35594030	8670	8670	8670	8670	0
110	20240715	175600	35594030	8670	8670	8670	8670	0
111	20240715	175500	35594030	8670	8670	8670	8670	0
112	20240715	175400	35594030	8670	8670	8670	8670	0
113	20240715	175300	35594030	8670	8670	8670	8670	0
114	20240715	175200	35594030	8670	8670	8670	8670	0
115	20240715	175100	35594030	8670	8670	8670	8670	0
116	20240715	175000	35594030	8670	8670	8670	8670	0
117	20240715	174900	35594030	8670	8670	8670	8670	0
118	20240715	174800	35594030	8670	8670	8670	8670	0
119	20240715	174700	35594030	8670	8670	8670	8670	0
120	20240715	174600	35594030	8670	8670	8670	8670	0
121	20240715	174500	35594030	8670	8670	8670	8670	0
122	20240715	174400	35594030	8670	8670	8670	8670	188
123	20240715	174300	35594030	8670	8670	8670	8670	0
124	20240715	174200	35594030	8670	8670	8670	8670	0
125	20240715	174100	35594030	8670	8670	8670	8670	0
126	20240715	174000	35594030	8670	8670	8670	8670	0
127	20240715	173900	35594030	8670	8670	8670	8670	0
128	20240715	173800	35594030	8670	8670	8670	8670	0
129	20240715	173700	35594030	8670	8670	8670	8670	0
130	20240715	173600	35594030	8670	8670	8670	8670	0
131	20240715	173500	35594030	8670	8670	8670	8670	0
132	20240715	173400	35594030	8670	8670	8670	8670	0
133	20240715	173300	35594030	8670	8670	8670	8670	0
134	20240715	173200	35594030	8670	8670	8670	8670	0
135	20240715	173100	35594030	8670	8670	8670	8670	0
136	20240715	173000	35594030	8670	8670	8670	8670	0
137	20240715	172900	35594030	8670	8670	8670	8670	0
138	20240715	172800	35594030	8670	8670	8670	8670	0
139	20240715	172700	35594030	8670	8670	8670	8670	0
140	20240715	172600	35594030	8670	8670	8670	8670	0
141	20240715	172500	35594030	8670	8670	8670	8670	0
142	20240715	172400	35594030	8670	8670	8670	8670	0
143	20240715	172300	35594030	8670	8670	8670	8670	0
144	20240715	172200	35594030	8670	8670	8670	8670	0
145	20240715	172100	35594030	8670	8670	8670	8670	0
146	20240715	172000	35594030	8670	8670	8670	8670	0
147	20240715	171900	35594030	8670	8670	8670	8670	0
148	20240715	171800	35594030	8670	8670	8670	8670	0
149	20240715	171700	35594030	8670	8670	8670	8670	0
150	20240715	171600	35594030	8670	8670	8670	8670	0
151	20240715	171500	35594030	8670	8670	8670	8670	0
152	20240715	171400	35594030	8670	8670	8670	8670	188
153	20240715	171300	35594030	8670	8670	8670	8670	0
154	20240715	171200	35594030	8670	8670	8670	8670	0
155	20240715	171100	35594030	8670	8670	8670	8670	0
156	20240715	171000	35594030	8670	8670	8670	8670	0
157	20240715	170900	35594030	8670	8670	8670	8670	0
158	20240715	170800	35594030	8670	8670	8670	8670	0
159	20240715	170700	35594030	8670	8670	8670	8670	0
160	20240715	170600	35594030	8670	8670	8670	8670	0
161	20240715	170500	35594030	8670	8670	8670	8670	0
162	20240715	170400	35594030	8670	8670	8670	8670	0
163	20240715	170300	35594030	8670	8670	8670	8670	0
164	20240715	170200	35594030	8670	8670	8670	8670	0
165	20240715	170100	35594030	8670	8670	8670	8670	0
166	20240715	170000	35594030	8670	8670	8670	8670	0
167	20240715	165900	35594030	8670	8670	8670	8670	0
168	20240715	165800	35594030	8670	8670	8670	8670	0
169	20240715	165700	35594030	8670	8670	8670	8670	0
170	20240715	165600	35594030	8670	8670	8670	8670	0
171	20240715	165500	35594030	8670	8670	8670	8670	0
172	20240715	165400	35594030	8670	8670	8670	8670	0
173	20240715	165300	35594030	8670	8670	8670	8670	0
174	20240715	165200	35594030	8670	8670	8670	8670	0
175	20240715	165100	35594030	8670	8670	8670	8670	0
176	20240715	165000	35594030	8670	8670	8670	8670	0
177	20240715	164900	35594030	8670	8670	8670	8670	0
178	20240715	164800	35594030	8670	8670	8670	8670	0
179	20240715	164700	35594030	8670	8670	8670	8670	0
180	20240715	164600	35594030	8670	8670	8670	8670	0
181	20240715	164500	35594030	8670	8670	8670	8670	0
182	20240715	164400	35594030	8670	8670	8670	8670	188
183	20240715	164300	35594030	8670	8670	8670	8670	0
184	20240715	164200	35594030	8670	8670	8670	8670	0
185	20240715	164100	35594030	8670	8670	8670	8670	0
186	20240715	164000	35594030	8670	8670	8670	8670	0
187	20240715	163900	35594030	8670	8670	8670	8670	0
188	20240715	163800	35594030	8670	8670	8670	8670	0
189	20240715	163700	35594030	8670	8670	8670	8670	0
190	20240715	163600	35594030	8670	8670	8670	8670	0
191	20240715	163500	35594030	8670	8670	8670	8670	0
192	20240715	163400	35594030	8670	8670	8670	8670	0
193	20240715	163300	35594030	8670	8670	8670	8670	0
194	20240715	163200	35594030	8670	8670	8670	8670	0
195	20240715	163100	35594030	8670	8670	8670	8670	0
196	20240715	163000	35594030	8670	8670	8670	8670	0
197	20240715	162900	35594030	8670	8670	8670	8670	0
198	20240715	162800	35594030	8670	8670	8670	8670	0
199	20240715	162700	35594030	8670	8670	8670	8670	0
200	20240715	162600	35594030	8670	8670	8670	8670	0
201	20240715	162500	35594030	8670	8670	8670	8670	0
202	20240715	162400	35594030	8670	8670	8670	8670	0
203	20240715	162300	35594030	8670	8670	8670	8670	0
204	20240715	162200	35594030	8670	8670	8670	8670	0
205	20240715	162100	35594030	8670	8670	8670	8670	0
206	20240715	162000	35594030	8670	8670	8670	8670	0
207	20240715	161900	35594030	8670	8670	8670	8670	0
208	20240715	161800	35594030	8670	8670	8670	8670	0
209	20240715	161700	35594030	8670	8670	8670	8670	0
210	20240715	161600	35594030	8670	8670	8670	8670	0
211	20240715	161500	35594030	8670	8670	8670	8670	0
212	20240715	161400	35594030	8670	8670	8670	8670	188
213	20240715	161300	35594030	8670	8670	8670	8670	0
214	20240715	161200	35594030	8670	8670	8670	8670	0
215	20240715	161100	35594030	8670	8670	8670	8670	0
216	20240715	161000	35594030	8670	8670	8670	8670	0
217	20240715	160900	35594030	8670	8670	8670	8670	0
218	20240715	160800	35594030	8670	8670	8670	8670	0
219	20240715	160700	35594030	8670	8670	8670	8670	0
220	20240715	160600	35594030	8670	8670	8670	8670	0
221	20240715	160500	35594030	8670	8670	8670	8670	0
222	20240715	160400	35594030	8670	8670	8670	8670	0
223	20240715	160300	35594030	8670	8670	8670	8670	0
224	20240715	160200	35594030	8670	8670	8670	8670	0
225	20240715	160100	35594030	8670	8670	8670	8670	0
226	20240715	160000	35594030	8670	8670	8670	8670	0
227	20240715	155900	35594030	8670	8670	8670	8670	0
228	20240715	155800	35594030	8670	8670	8670	8670	0
229	20240715	155700	35594030	8670	8670	8670	8670	0
230	20240715	155600	35594030	8670	8670	8670	8670	0
231	20240715	155500	35594030	8670	8670	8670	8670	0
232	20240715	155400	35594030	8670	8670	8670	8670	0
233	20240715	155300	35594030	8670	8670	8670	8670	0
234	20240715	155200	35594030	8670	8670	8670	8670	0
235	20240715	155100	35594030	8670	8670	8670	8670	0
236	20240715	155000	35594030	8670	8670	8670	8670	0
237	20240715	154900	35594030	8670	8670	8670	8670	0
238	20240715	154800	35594030	8670	8670	8670	8670	0
239	20240715	154700	35594030	8670	8670	8670	8670	0
240	20240715	154600	35594030	8670	8670	8670	8670	0
241	20240715	154500	35594030	8670	8670	8670	8670	0
242	20240715	154400	35594030	8670	8670	8670	8670	188
243	20240715	154300	35594030	8670	8670	8670	8670	0
244	20240715	154200	35594030	8670	8670	8670	8670	0
245	20240715	154100	35594030	8670	8670	8670	8670	0
246	20240715	154000	35594030	8670	8670	8670	8670	0
247	20240715	153900	35594030	8670	8670	8670	8670	0
248	20240715	153800	35594030	8670	8670	8670	8670	0
249	20240715	153700	35594030	8670	8670	8670	8670	0
250	20240715	153600	35594030	8670	8670	8670	8670	0
251	20240715	153500	35594030	8670	8670	8670	8670	0
252	20240715	153400	35594030	8670	8670	8670	8670	0
253	20240715	153300	35594030	8670	8670	8670	8670	0
254	20240715	153200	35594030	8670	8670	8670	8670	0
255	20240715	153100	35594030	8670	8670	8670	8670	0
256	20240715	153000	35594030	8670	8670	8670	8670	188
257	20240715	152900	33964070	8670	8670	8670	8670	0
258	20240715	152800	33964070	8670	8670	8670	8670	0
259	20240715	152700	33964070	8670	8670	8670	8670	0
260	20240715	152600	33964070	8670	8670	8670	8670	0
261	20240715	152500	33964070	8670	8670	8670	8670	0
262	20240715	152400	33964070	8670	8670	8670	8670	0
263	20240715	152300	33964070	8670	8670	8670	8670	0
264	20240715	152200	33964070	8670	8670	8670	8670	0
265	20240715	152100	33964070	8670	8670	8670	8670	0
266	20240715	152000	33964070	8670	8670	8670	8670	0
267	20240715	151900	33964070	8670	8670	8670	8670	102
268	20240715	151800	33079730	8670	8700	8700	8670	39
269	20240715	151700	32741570	8700	8700	8700	8700	0
270	20240715	151600	32741570	8700	8700	8700	8700	0
271	20240715	151500	32741570	8700	8700	8700	8700	0
272	20240715	151400	32741570	8700	8700	8700	8700	0
273	20240715	151300	32741570	8700	8700	8700	8700	0
274	20240715	151200	32741570	8700	8700	8700	8700	0
275	20240715	151100	32741570	8700	8700	8700	8700	0
276	20240715	151000	32741570	8700	8700	8700	8700	0
277	20240715	150900	32741570	8700	8700	8700	8700	0
278	20240715	150800	32741570	8700	8700	8700	8700	0
279	20240715	150700	32741570	8700	8700	8700	8700	0
280	20240715	150600	32741570	8700	8700	8700	8700	0
281	20240715	150500	32741570	8700	8700	8700	8700	0
282	20240715	150400	32741570	8700	8700	8700	8700	0
283	20240715	150300	32741570	8700	8700	8700	8700	0
284	20240715	150200	32741570	8700	8700	8700	8700	0
285	20240715	150100	32741570	8700	8700	8700	8700	0
286	20240715	150000	32741570	8700	8700	8700	8700	0
287	20240715	145900	32741570	8700	8700	8700	8700	0
288	20240715	145800	32741570	8700	8700	8700	8700	0
289	20240715	145700	32741570	8700	8700	8700	8700	0
290	20240715	145600	32741570	8700	8700	8700	8700	0
291	20240715	145500	32741570	8700	8700	8700	8700	0
292	20240715	145400	32741570	8700	8700	8700	8700	0
293	20240715	145300	32741570	8700	8700	8700	8700	0
294	20240715	145200	32741570	8700	8700	8700	8700	0
295	20240715	145100	32741570	8700	8700	8700	8700	0
296	20240715	145000	32741570	8700	8700	8700	8700	0
297	20240715	144900	32741570	8700	8700	8700	8700	0
298	20240715	144800	32741570	8700	8700	8700	8700	0
299	20240715	144700	32741570	8700	8700	8700	8700	0
300	20240715	144600	32741570	8700	8700	8700	8700	0
301	20240715	144500	32741570	8700	8700	8700	8700	0
302	20240715	144400	32741570	8700	8700	8700	8700	0
303	20240715	144300	32741570	8700	8700	8700	8700	0
304	20240715	144200	32741570	8700	8700	8700	8700	1
305	20240715	144100	32732870	8670	8670	8670	8670	0
306	20240715	144000	32732870	8670	8670	8670	8670	198
307	20240715	143900	31016210	8670	8670	8670	8670	0
308	20240715	143800	31016210	8670	8670	8670	8670	0
309	20240715	143700	31016210	8670	8670	8670	8670	51
310	20240715	143600	30574040	8670	8670	8670	8670	0
311	20240715	143500	30574040	8670	8670	8670	8670	0
312	20240715	143400	30574040	8670	8670	8670	8670	0
313	20240715	143300	30574040	8670	8670	8670	8670	0
314	20240715	143200	30574040	8670	8670	8670	8670	0
315	20240715	143100	30574040	8670	8670	8670	8670	0
316	20240715	143000	30574040	8670	8670	8670	8670	0
317	20240715	142900	30574040	8670	8670	8670	8670	0
318	20240715	142800	30574040	8670	8670	8670	8670	0
319	20240715	142700	30574040	8670	8670	8670	8670	0
320	20240715	142600	30574040	8670	8670	8670	8670	147
321	20240715	142500	29299550	8670	8690	8690	8670	223
322	20240715	142400	27364620	8690	8690	8690	8690	0
323	20240715	142300	27364620	8690	8690	8690	8690	0
324	20240715	142200	27364620	8690	8690	8690	8690	9
325	20240715	142100	27286410	8690	8690	8690	8690	0
326	20240715	142000	27286410	8690	8690	8690	8690	0
327	20240715	141900	27286410	8690	8690	8690	8690	33
328	20240715	141800	26999640	8670	8670	8670	8670	0
329	20240715	141700	26999640	8670	8670	8670	8670	0
330	20240715	141600	26999640	8670	8670	8670	8670	0
331	20240715	141500	26999640	8670	8670	8670	8670	0
332	20240715	141400	26999640	8670	8670	8670	8670	0
333	20240715	141300	26999640	8670	8670	8670	8670	0
334	20240715	141200	26999640	8670	8670	8670	8670	0
335	20240715	141100	26999640	8670	8670	8670	8670	0
336	20240715	141000	26999640	8670	8670	8670	8670	0
337	20240715	140900	26999640	8670	8670	8670	8670	0
338	20240715	140800	26999640	8670	8670	8670	8670	0
339	20240715	140700	26999640	8670	8670	8670	8670	0
340	20240715	140600	26999640	8670	8670	8670	8670	0
341	20240715	140500	26999640	8670	8680	8680	8670	620
342	20240715	140400	21619030	8690	8690	8690	8690	0
343	20240715	140300	21619030	8690	8690	8690	8690	0
344	20240715	140200	21619030	8690	8690	8690	8690	0
345	20240715	140100	21619030	8690	8690	8690	8690	0
346	20240715	140000	21619030	8690	8690	8690	8690	0
347	20240715	135900	21619030	8690	8690	8690	8690	0
348	20240715	135800	21619030	8690	8690	8690	8690	0
349	20240715	135700	21619030	8690	8690	8690	8690	0
350	20240715	135600	21619030	8690	8690	8690	8690	0
351	20240715	135500	21619030	8690	8690	8690	8690	0
352	20240715	135400	21619030	8690	8690	8690	8690	0
353	20240715	135300	21619030	8690	8690	8690	8690	0
354	20240715	135200	21619030	8690	8690	8690	8690	0
355	20240715	135100	21619030	8690	8690	8690	8690	114
356	20240715	135000	20628370	8690	8690	8690	8690	0
357	20240715	134900	20628370	8690	8690	8690	8690	10
358	20240715	134800	20541470	8690	8690	8690	8690	0
359	20240715	134700	20541470	8690	8690	8690	8690	0
360	20240715	134600	20541470	8690	8690	8690	8690	0
361	20240715	134500	20541470	8690	8690	8690	8690	0
362	20240715	134400	20541470	8690	8690	8690	8690	1
363	20240715	134300	20532780	8680	8680	8680	8680	0
364	20240715	134200	20532780	8680	8680	8680	8680	0
365	20240715	134100	20532780	8680	8680	8680	8680	0
366	20240715	134000	20532780	8680	8680	8680	8680	0
367	20240715	133900	20532780	8680	8680	8680	8680	0
368	20240715	133800	20532780	8680	8680	8680	8680	0
369	20240715	133700	20532780	8680	8680	8680	8680	0
370	20240715	133600	20532780	8680	8680	8680	8680	0
371	20240715	133500	20532780	8680	8680	8680	8680	0
372	20240715	133400	20532780	8680	8680	8680	8680	0
373	20240715	133300	20532780	8680	8680	8680	8680	0
374	20240715	133200	20532780	8680	8680	8680	8680	0
375	20240715	133100	20532780	8680	8680	8680	8680	0
376	20240715	133000	20532780	8680	8680	8680	8680	0
377	20240715	132900	20532780	8680	8680	8680	8680	0
378	20240715	132800	20532780	8680	8680	8680	8680	0
379	20240715	132700	20532780	8680	8680	8680	8680	1
380	20240715	132600	20524100	8680	8680	8680	8680	0
381	20240715	132500	20524100	8680	8680	8680	8680	0
382	20240715	132400	20524100	8680	8680	8680	8680	0
383	20240715	132300	20524100	8680	8680	8680	8680	0
384	20240715	132200	20524100	8680	8680	8680	8680	0
385	20240715	132100	20524100	8680	8680	8680	8680	0
386	20240715	132000	20524100	8680	8680	8680	8680	0
387	20240715	131900	20524100	8680	8680	8680	8680	0
388	20240715	131800	20524100	8680	8680	8680	8680	0
389	20240715	131700	20524100	8680	8680	8680	8680	0
390	20240715	131600	20524100	8680	8680	8680	8680	0
391	20240715	131500	20524100	8680	8680	8680	8680	0
392	20240715	131400	20524100	8680	8680	8680	8680	0
393	20240715	131300	20524100	8680	8680	8680	8680	0
394	20240715	131200	20524100	8680	8680	8680	8680	0
395	20240715	131100	20524100	8680	8680	8680	8680	0
396	20240715	131000	20524100	8680	8680	8680	8680	0
397	20240715	130900	20524100	8680	8680	8680	8680	0
398	20240715	130800	20524100	8680	8680	8680	8680	0
399	20240715	130700	20524100	8680	8680	8680	8680	0
400	20240715	130600	20524100	8680	8680	8680	8680	0
401	20240715	130500	20524100	8680	8680	8680	8680	0
402	20240715	130400	20524100	8680	8680	8680	8680	0
403	20240715	130300	20524100	8680	8680	8680	8680	0
404	20240715	130200	20524100	8680	8680	8680	8680	0
405	20240715	130100	20524100	8680	8680	8680	8680	0
406	20240715	130000	20524100	8680	8680	8680	8680	0
407	20240715	125900	20524100	8680	8680	8680	8680	0
408	20240715	125800	20524100	8680	8680	8680	8680	0
409	20240715	125700	20524100	8680	8680	8680	8680	0
410	20240715	125600	20524100	8680	8680	8680	8680	0
411	20240715	125500	20524100	8680	8680	8680	8680	0
412	20240715	125400	20524100	8680	8680	8680	8680	0
413	20240715	125300	20524100	8680	8680	8680	8680	0
414	20240715	125200	20524100	8680	8680	8680	8680	0
415	20240715	125100	20524100	8680	8680	8680	8680	0
416	20240715	125000	20524100	8680	8680	8680	8680	0
417	20240715	124900	20524100	8680	8680	8680	8680	0
418	20240715	124800	20524100	8680	8680	8680	8680	0
419	20240715	124700	20524100	8680	8680	8680	8680	0
420	20240715	124600	20524100	8680	8680	8680	8680	0
421	20240715	124500	20524100	8680	8680	8680	8680	0
422	20240715	124400	20524100	8680	8680	8680	8680	0
423	20240715	124300	20524100	8680	8680	8680	8680	0
424	20240715	124200	20524100	8680	8680	8680	8680	0
425	20240715	124100	20524100	8680	8680	8680	8680	0
426	20240715	124000	20524100	8680	8680	8680	8680	0
427	20240715	123900	20524100	8680	8680	8680	8680	0
428	20240715	123800	20524100	8680	8680	8680	8680	0
429	20240715	123700	20524100	8680	8680	8680	8680	20
430	20240715	123600	20350500	8670	8670	8670	8670	0
431	20240715	123500	20350500	8670	8670	8670	8670	0
432	20240715	123400	20350500	8670	8670	8670	8670	0
433	20240715	123300	20350500	8670	8670	8670	8670	0
434	20240715	123200	20350500	8670	8670	8670	8670	28
435	20240715	123100	20107740	8670	8670	8670	8670	0
436	20240715	123000	20107740	8670	8670	8670	8670	0
437	20240715	122900	20107740	8670	8670	8670	8670	0
438	20240715	122800	20107740	8670	8670	8670	8670	0
439	20240715	122700	20107740	8670	8670	8670	8670	0
440	20240715	122600	20107740	8670	8670	8670	8670	0
441	20240715	122500	20107740	8670	8670	8670	8670	0
442	20240715	122400	20107740	8670	8670	8670	8670	0
443	20240715	122300	20107740	8670	8670	8670	8670	0
444	20240715	122200	20107740	8670	8670	8670	8670	0
445	20240715	122100	20107740	8670	8670	8670	8670	0
446	20240715	122000	20107740	8670	8670	8670	8670	0
447	20240715	121900	20107740	8670	8670	8670	8670	10
448	20240715	121800	20021040	8660	8660	8660	8660	0
449	20240715	121700	20021040	8660	8660	8660	8660	0
450	20240715	121600	20021040	8660	8660	8660	8660	0
451	20240715	121500	20021040	8660	8660	8660	8660	0
452	20240715	121400	20021040	8660	8660	8660	8660	0
453	20240715	121300	20021040	8660	8660	8660	8660	0
454	20240715	121200	20021040	8660	8660	8660	8660	0
455	20240715	121100	20021040	8660	8690	8690	8660	620
456	20240715	121000	14644870	8690	8690	8690	8690	0
457	20240715	120900	14644870	8690	8690	8690	8690	0
458	20240715	120800	14644870	8690	8690	8690	8690	0
459	20240715	120700	14644870	8690	8690	8690	8690	0
460	20240715	120600	14644870	8690	8690	8690	8690	0
461	20240715	120500	14644870	8690	8690	8690	8690	0
462	20240715	120400	14644870	8690	8690	8690	8690	0
463	20240715	120300	14644870	8690	8690	8690	8690	0
464	20240715	120200	14644870	8690	8690	8690	8690	0
465	20240715	120100	14644870	8690	8690	8690	8690	0
466	20240715	120000	14644870	8690	8690	8690	8690	0
467	20240715	115900	14644870	8690	8690	8690	8690	0
468	20240715	115800	14644870	8690	8690	8690	8690	0
469	20240715	115700	14644870	8690	8690	8690	8690	0
470	20240715	115600	14644870	8690	8690	8690	8690	0
471	20240715	115500	14644870	8690	8690	8690	8690	0
472	20240715	115400	14644870	8690	8690	8690	8690	0
473	20240715	115300	14644870	8690	8690	8690	8690	0
474	20240715	115200	14644870	8690	8690	8690	8690	0
475	20240715	115100	14644870	8690	8690	8690	8690	0
476	20240715	115000	14644870	8690	8690	8690	8690	20
477	20240715	114900	14471070	8710	8710	8710	8710	0
478	20240715	114800	14471070	8710	8710	8710	8710	0
479	20240715	114700	14471070	8710	8710	8710	8710	0
480	20240715	114600	14471070	8710	8710	8710	8710	0
481	20240715	114500	14471070	8710	8710	8710	8710	0
482	20240715	114400	14471070	8710	8710	8710	8710	0
483	20240715	114300	14471070	8710	8710	8710	8710	1
484	20240715	114200	14462360	8690	8690	8690	8690	3
485	20240715	114100	14436290	8690	8690	8690	8690	0
486	20240715	114000	14436290	8690	8690	8690	8690	0
487	20240715	113900	14436290	8690	8690	8690	8690	0
488	20240715	113800	14436290	8690	8690	8690	8690	0
489	20240715	113700	14436290	8690	8690	8690	8690	0
490	20240715	113600	14436290	8690	8690	8690	8690	0
491	20240715	113500	14436290	8690	8690	8690	8690	0
492	20240715	113400	14436290	8690	8690	8690	8690	0
493	20240715	113300	14436290	8690	8690	8690	8690	0
494	20240715	113200	14436290	8690	8690	8690	8690	0
495	20240715	113100	14436290	8690	8690	8690	8690	62
496	20240715	113000	13897510	8710	8710	8710	8710	0
497	20240715	112900	13897510	8710	8710	8710	8710	0
498	20240715	112800	13897510	8710	8710	8710	8710	0
499	20240715	112700	13897510	8710	8710	8710	8710	0
500	20240715	112600	13897510	8710	8710	8710	8710	0
501	20240715	112500	13897510	8710	8710	8710	8710	0
502	20240715	112400	13897510	8710	8710	8710	8710	0
503	20240715	112300	13897510	8710	8710	8710	8710	0
504	20240715	112200	13897510	8710	8710	8710	8710	0
505	20240715	112100	13897510	8710	8710	8710	8710	0
506	20240715	112000	13897510	8710	8710	8710	8710	0
507	20240715	111900	13897510	8710	8710	8710	8710	0
508	20240715	111800	13897510	8710	8710	8710	8710	0
509	20240715	111700	13897510	8710	8710	8710	8710	0
510	20240715	111600	13897510	8710	8710	8710	8710	1
511	20240715	111500	13888800	8710	8710	8710	8710	1
512	20240715	111400	13880090	8660	8660	8660	8660	0
513	20240715	111300	13880090	8660	8660	8660	8660	0
514	20240715	111200	13880090	8660	8660	8660	8660	0
515	20240715	111100	13880090	8660	8690	8690	8660	564
516	20240715	111000	8989950	8710	8710	8710	8710	0
517	20240715	110900	8989950	8710	8710	8710	8710	0
518	20240715	110800	8989950	8710	8710	8710	8710	0
519	20240715	110700	8989950	8710	8710	8710	8710	0
520	20240715	110600	8989950	8710	8710	8710	8710	0
521	20240715	110500	8989950	8710	8710	8710	8710	0
522	20240715	110400	8989950	8710	8710	8710	8710	0
523	20240715	110300	8989950	8710	8710	8710	8710	0
524	20240715	110200	8989950	8710	8710	8710	8710	0
525	20240715	110100	8989950	8710	8710	8710	8710	0
526	20240715	110000	8989950	8710	8710	8710	8710	0
527	20240715	105900	8989950	8710	8710	8710	8710	0
528	20240715	105800	8989950	8710	8710	8710	8710	0
529	20240715	105700	8989950	8710	8710	8710	8710	0
530	20240715	105600	8989950	8710	8710	8710	8710	0
531	20240715	105500	8989950	8710	8710	8710	8710	0
532	20240715	105400	8989950	8710	8710	8710	8710	50
533	20240715	105300	8554450	8710	8710	8710	8710	0
534	20240715	105200	8554450	8710	8710	8710	8710	0
535	20240715	105100	8554450	8710	8710	8710	8710	0
536	20240715	105000	8554450	8710	8710	8710	8710	0
537	20240715	104900	8554450	8710	8710	8710	8710	0
538	20240715	104800	8554450	8710	8710	8710	8710	0
539	20240715	104700	8554450	8710	8710	8710	8710	0
540	20240715	104600	8554450	8710	8710	8710	8710	0
541	20240715	104500	8554450	8710	8710	8710	8710	0
542	20240715	104400	8554450	8710	8710	8710	8710	0
543	20240715	104300	8554450	8710	8710	8710	8710	1
544	20240715	104200	8545740	8710	8710	8710	8710	0
545	20240715	104100	8545740	8710	8710	8710	8710	0
546	20240715	104000	8545740	8710	8710	8710	8710	0
547	20240715	103900	8545740	8710	8710	8710	8710	0
548	20240715	103800	8545740	8710	8710	8710	8710	0
549	20240715	103700	8545740	8710	8710	8710	8710	0
550	20240715	103600	8545740	8710	8710	8710	8710	0
551	20240715	103500	8545740	8710	8710	8710	8710	0
552	20240715	103400	8545740	8710	8710	8710	8710	0
553	20240715	103300	8545740	8710	8710	8710	8710	0
554	20240715	103200	8545740	8710	8710	8710	8710	0
555	20240715	103100	8545740	8710	8710	8710	8710	0
556	20240715	103000	8545740	8710	8710	8710	8710	0
557	20240715	102900	8545740	8710	8710	8710	8710	0
558	20240715	102800	8545740	8710	8710	8710	8710	0
559	20240715	102700	8545740	8710	8710	8710	8710	0
560	20240715	102600	8545740	8710	8710	8710	8710	1
561	20240715	102500	8537030	8670	8670	8670	8670	0
562	20240715	102400	8537030	8670	8670	8670	8670	1
563	20240715	102300	8528360	8710	8710	8710	8710	1
564	20240715	102200	8519650	8700	8700	8700	8700	0
565	20240715	102100	8519650	8700	8700	8700	8700	0
566	20240715	102000	8519650	8700	8700	8700	8700	6
567	20240715	101900	8467450	8710	8710	8710	8710	0
568	20240715	101800	8467450	8710	8710	8710	8710	0
569	20240715	101700	8467450	8710	8710	8710	8710	0
570	20240715	101600	8467450	8710	8710	8710	8710	0
571	20240715	101500	8467450	8710	8710	8710	8710	0
572	20240715	101400	8467450	8710	8710	8710	8710	0
573	20240715	101300	8467450	8710	8710	8710	8710	0
574	20240715	101200	8467450	8710	8710	8710	8710	0
575	20240715	101100	8467450	8710	8710	8710	8710	0
576	20240715	101000	8467450	8710	8710	8710	8710	0
577	20240715	100900	8467450	8710	8710	8710	8710	0
578	20240715	100800	8467450	8710	8710	8710	8710	0
579	20240715	100700	8467450	8710	8710	8710	8710	1
580	20240715	100600	8458740	8720	8720	8720	8720	0
581	20240715	100500	8458740	8720	8720	8720	8720	0
582	20240715	100400	8458740	8720	8720	8720	8720	0
583	20240715	100300	8458740	8720	8720	8720	8720	0
584	20240715	100200	8458740	8720	8720	8720	8720	0
585	20240715	100100	8458740	8720	8720	8720	8720	0
586	20240715	100000	8458740	8720	8720	8720	8720	0
587	20240715	095900	8458740	8720	8720	8720	8720	0
588	20240715	095800	8458740	8720	8720	8720	8720	0
589	20240715	095700	8458740	8720	8700	8720	8700	210
590	20240715	095600	6631600	8710	8710	8710	8710	0
591	20240715	095500	6631600	8710	8710	8710	8710	0
592	20240715	095400	6631600	8710	8710	8710	8710	0
593	20240715	095300	6631600	8710	8710	8710	8710	0
594	20240715	095200	6631600	8710	8710	8710	8710	0
595	20240715	095100	6631600	8710	8700	8710	8700	11
596	20240715	095000	6535890	8700	8700	8700	8700	0
597	20240715	094900	6535890	8700	8700	8700	8700	10
598	20240715	094800	6448890	8720	8720	8720	8720	0
599	20240715	094700	6448890	8720	8720	8720	8720	0
600	20240715	094600	6448890	8720	8720	8720	8720	0
601	20240715	094500	6448890	8720	8720	8720	8720	0
602	20240715	094400	6448890	8720	8720	8720	8720	0
603	20240715	094300	6448890	8720	8720	8720	8720	0
604	20240715	094200	6448890	8720	8720	8720	8720	0
605	20240715	094100	6448890	8720	8720	8720	8720	0
606	20240715	094000	6448890	8720	8720	8720	8720	0
607	20240715	093900	6448890	8720	8720	8720	8720	0
608	20240715	093800	6448890	8720	8720	8720	8720	0
609	20240715	093700	6448890	8720	8720	8720	8720	0
610	20240715	093600	6448890	8720	8720	8720	8720	0
611	20240715	093500	6448890	8720	8720	8720	8720	0
612	20240715	093400	6448890	8720	8720	8720	8720	0
613	20240715	093300	6448890	8720	8720	8720	8720	0
614	20240715	093200	6448890	8720	8720	8720	8720	10
615	20240715	093100	6361690	8720	8720	8720	8720	0
616	20240715	093000	6361690	8720	8720	8720	8720	0
617	20240715	092900	6361690	8720	8720	8720	8720	0
618	20240715	092800	6361690	8720	8720	8720	8720	0
619	20240715	092700	6361690	8720	8720	8720	8720	0
620	20240715	092600	6361690	8720	8720	8720	8720	0
621	20240715	092500	6361690	8720	8720	8720	8720	0
622	20240715	092400	6361690	8720	8720	8720	8720	1
623	20240715	092300	6352970	8650	8650	8650	8650	0
624	20240715	092200	6352970	8650	8650	8650	8650	0
625	20240715	092100	6352970	8650	8650	8650	8650	0
626	20240715	092000	6352970	8650	8650	8650	8650	0
627	20240715	091900	6352970	8650	8650	8650	8650	0
628	20240715	091800	6352970	8650	8650	8650	8650	0
629	20240715	091700	6352970	8650	8650	8650	8650	0
630	20240715	091600	6352970	8650	8650	8650	8650	0
631	20240715	091500	6352970	8650	8650	8650	8650	0
632	20240715	091400	6352970	8650	8650	8650	8650	0
633	20240715	091300	6352970	8650	8650	8650	8650	0
634	20240715	091200	6352970	8650	8650	8650	8650	0
635	20240715	091100	6352970	8650	8650	8650	8650	0
636	20240715	091000	6352970	8650	8650	8650	8650	0
637	20240715	090900	6352970	8650	8650	8650	8650	0
638	20240715	090800	6352970	8650	8650	8650	8650	0
639	20240715	090700	6352970	8650	8650	8650	8650	0
640	20240715	090600	6352970	8650	8670	8670	8650	393
641	20240715	090500	2950750	8650	8650	8650	8650	0
642	20240715	090400	2950750	8650	8650	8650	8650	0
643	20240715	090300	2950750	8650	8650	8650	8650	0
644	20240715	090200	2950750	8650	8700	8700	8650	339
645	20240715	090100	17510	8750	8750	8750	8750	0
646	20240715	090000	17510	8750	8760	8760	8750	2