KissMeData/006840/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	184800	10994320	13440	13440	13440	13440	51
3	20240829	184700	10994320	13440	13440	13440	13440	0
4	20240829	184600	10994320	13440	13440	13440	13440	0
5	20240829	184500	10994320	13440	13440	13440	13440	0
6	20240829	184400	10994320	13440	13440	13440	13440	0
7	20240829	184300	10994320	13440	13440	13440	13440	0
8	20240829	184200	10994320	13440	13440	13440	13440	0
9	20240829	184100	10994320	13440	13440	13440	13440	0
10	20240829	184000	10994320	13440	13440	13440	13440	0
11	20240829	183900	10994320	13440	13440	13440	13440	0
12	20240829	183800	10994320	13440	13440	13440	13440	0
13	20240829	183700	10994320	13440	13440	13440	13440	0
14	20240829	183600	10994320	13440	13440	13440	13440	0
15	20240829	183500	10994320	13440	13440	13440	13440	0
16	20240829	183400	10994320	13440	13440	13440	13440	0
17	20240829	183300	10994320	13440	13440	13440	13440	0
18	20240829	183200	10994320	13440	13440	13440	13440	0
19	20240829	183100	10994320	13440	13440	13440	13440	0
20	20240829	183000	10994320	13440	13440	13440	13440	0
21	20240829	182900	10994320	13440	13440	13440	13440	0
22	20240829	182800	10994320	13440	13440	13440	13440	0
23	20240829	182700	10994320	13440	13440	13440	13440	0
24	20240829	182600	10994320	13440	13440	13440	13440	0
25	20240829	182500	10994320	13440	13440	13440	13440	0
26	20240829	182400	10994320	13440	13440	13440	13440	0
27	20240829	182300	10994320	13440	13440	13440	13440	0
28	20240829	182200	10994320	13440	13440	13440	13440	0
29	20240829	182100	10994320	13440	13440	13440	13440	0
30	20240829	182000	10994320	13440	13440	13440	13440	0
31	20240829	181900	10994320	13440	13440	13440	13440	0
32	20240829	181800	10994320	13440	13440	13440	13440	51
33	20240829	181700	10994320	13440	13440	13440	13440	0
34	20240829	181600	10994320	13440	13440	13440	13440	0
35	20240829	181500	10994320	13440	13440	13440	13440	0
36	20240829	181400	10994320	13440	13440	13440	13440	0
37	20240829	181300	10994320	13440	13440	13440	13440	0
38	20240829	181200	10994320	13440	13440	13440	13440	0
39	20240829	181100	10994320	13440	13440	13440	13440	0
40	20240829	181000	10994320	13440	13440	13440	13440	0
41	20240829	180900	10994320	13440	13440	13440	13440	0
42	20240829	180800	10994320	13440	13440	13440	13440	0
43	20240829	180700	10994320	13440	13440	13440	13440	0
44	20240829	180600	10994320	13440	13440	13440	13440	0
45	20240829	180500	10994320	13440	13440	13440	13440	0
46	20240829	180400	10994320	13440	13440	13440	13440	0
47	20240829	180300	10994320	13440	13440	13440	13440	0
48	20240829	180200	10994320	13440	13440	13440	13440	0
49	20240829	180100	10994320	13440	13440	13440	13440	0
50	20240829	180000	10994320	13440	13440	13440	13440	0
51	20240829	175900	10994320	13440	13440	13440	13440	0
52	20240829	175800	10994320	13440	13440	13440	13440	0
53	20240829	175700	10994320	13440	13440	13440	13440	0
54	20240829	175600	10994320	13440	13440	13440	13440	0
55	20240829	175500	10994320	13440	13440	13440	13440	0
56	20240829	175400	10994320	13440	13440	13440	13440	0
57	20240829	175300	10994320	13440	13440	13440	13440	0
58	20240829	175200	10994320	13440	13440	13440	13440	0
59	20240829	175100	10994320	13440	13440	13440	13440	0
60	20240829	175000	10994320	13440	13440	13440	13440	0
61	20240829	174900	10994320	13440	13440	13440	13440	0
62	20240829	174800	10994320	13440	13440	13440	13440	51
63	20240829	174700	10994320	13440	13440	13440	13440	0
64	20240829	174600	10994320	13440	13440	13440	13440	0
65	20240829	174500	10994320	13440	13440	13440	13440	0
66	20240829	174400	10994320	13440	13440	13440	13440	0
67	20240829	174300	10994320	13440	13440	13440	13440	0
68	20240829	174200	10994320	13440	13440	13440	13440	0
69	20240829	174100	10994320	13440	13440	13440	13440	0
70	20240829	174000	10994320	13440	13440	13440	13440	0
71	20240829	173900	10994320	13440	13440	13440	13440	0
72	20240829	173800	10994320	13440	13440	13440	13440	0
73	20240829	173700	10994320	13440	13440	13440	13440	0
74	20240829	173600	10994320	13440	13440	13440	13440	0
75	20240829	173500	10994320	13440	13440	13440	13440	0
76	20240829	173400	10994320	13440	13440	13440	13440	0
77	20240829	173300	10994320	13440	13440	13440	13440	0
78	20240829	173200	10994320	13440	13440	13440	13440	0
79	20240829	173100	10994320	13440	13440	13440	13440	0
80	20240829	173000	10994320	13440	13440	13440	13440	0
81	20240829	172900	10994320	13440	13440	13440	13440	0
82	20240829	172800	10994320	13440	13440	13440	13440	0
83	20240829	172700	10994320	13440	13440	13440	13440	0
84	20240829	172600	10994320	13440	13440	13440	13440	0
85	20240829	172500	10994320	13440	13440	13440	13440	0
86	20240829	172400	10994320	13440	13440	13440	13440	0
87	20240829	172300	10994320	13440	13440	13440	13440	0
88	20240829	172200	10994320	13440	13440	13440	13440	0
89	20240829	172100	10994320	13440	13440	13440	13440	0
90	20240829	172000	10994320	13440	13440	13440	13440	0
91	20240829	171900	10994320	13440	13440	13440	13440	0
92	20240829	171800	10994320	13440	13440	13440	13440	51
93	20240829	171700	10994320	13440	13440	13440	13440	0
94	20240829	171600	10994320	13440	13440	13440	13440	0
95	20240829	171500	10994320	13440	13440	13440	13440	0
96	20240829	171400	10994320	13440	13440	13440	13440	0
97	20240829	171300	10994320	13440	13440	13440	13440	0
98	20240829	171200	10994320	13440	13440	13440	13440	0
99	20240829	171100	10994320	13440	13440	13440	13440	0
100	20240829	171000	10994320	13440	13440	13440	13440	0
101	20240829	170900	10994320	13440	13440	13440	13440	0
102	20240829	170800	10994320	13440	13440	13440	13440	0
103	20240829	170700	10994320	13440	13440	13440	13440	0
104	20240829	170600	10994320	13440	13440	13440	13440	0
105	20240829	170500	10994320	13440	13440	13440	13440	0
106	20240829	170400	10994320	13440	13440	13440	13440	0
107	20240829	170300	10994320	13440	13440	13440	13440	0
108	20240829	170200	10994320	13440	13440	13440	13440	0
109	20240829	170100	10994320	13440	13440	13440	13440	0
110	20240829	170000	10994320	13440	13440	13440	13440	0
111	20240829	165900	10994320	13440	13440	13440	13440	0
112	20240829	165800	10994320	13440	13440	13440	13440	0
113	20240829	165700	10994320	13440	13440	13440	13440	0
114	20240829	165600	10994320	13440	13440	13440	13440	0
115	20240829	165500	10994320	13440	13440	13440	13440	0
116	20240829	165400	10994320	13440	13440	13440	13440	0
117	20240829	165300	10994320	13440	13440	13440	13440	0
118	20240829	165200	10994320	13440	13440	13440	13440	0
119	20240829	165100	10994320	13440	13440	13440	13440	0
120	20240829	165000	10994320	13440	13440	13440	13440	0
121	20240829	164900	10994320	13440	13440	13440	13440	0
122	20240829	164800	10994320	13440	13440	13440	13440	51
123	20240829	164700	10994320	13440	13440	13440	13440	0
124	20240829	164600	10994320	13440	13440	13440	13440	0
125	20240829	164500	10994320	13440	13440	13440	13440	0
126	20240829	164400	10994320	13440	13440	13440	13440	0
127	20240829	164300	10994320	13440	13440	13440	13440	0
128	20240829	164200	10994320	13440	13440	13440	13440	0
129	20240829	164100	10994320	13440	13440	13440	13440	0
130	20240829	164000	10994320	13440	13440	13440	13440	0
131	20240829	163900	10994320	13440	13440	13440	13440	0
132	20240829	163800	10994320	13440	13440	13440	13440	0
133	20240829	163700	10994320	13440	13440	13440	13440	0
134	20240829	163600	10994320	13440	13440	13440	13440	0
135	20240829	163500	10994320	13440	13440	13440	13440	0
136	20240829	163400	10994320	13440	13440	13440	13440	0
137	20240829	163300	10994320	13440	13440	13440	13440	0
138	20240829	163200	10994320	13440	13440	13440	13440	0
139	20240829	163100	10994320	13440	13440	13440	13440	0
140	20240829	163000	10994320	13440	13440	13440	13440	0
141	20240829	162900	10994320	13440	13440	13440	13440	0
142	20240829	162800	10994320	13440	13440	13440	13440	0
143	20240829	162700	10994320	13440	13440	13440	13440	0
144	20240829	162600	10994320	13440	13440	13440	13440	0
145	20240829	162500	10994320	13440	13440	13440	13440	0
146	20240829	162400	10994320	13440	13440	13440	13440	0
147	20240829	162300	10994320	13440	13440	13440	13440	0
148	20240829	162200	10994320	13440	13440	13440	13440	0
149	20240829	162100	10994320	13440	13440	13440	13440	0
150	20240829	162000	10994320	13440	13440	13440	13440	0
151	20240829	161900	10994320	13440	13440	13440	13440	0
152	20240829	161800	10994320	13440	13440	13440	13440	51
153	20240829	161700	10994320	13440	13440	13440	13440	0
154	20240829	161600	10994320	13440	13440	13440	13440	0
155	20240829	161500	10994320	13440	13440	13440	13440	0
156	20240829	161400	10994320	13440	13440	13440	13440	0
157	20240829	161300	10994320	13440	13440	13440	13440	0
158	20240829	161200	10994320	13440	13440	13440	13440	0
159	20240829	161100	10994320	13440	13440	13440	13440	0
160	20240829	161000	10994320	13440	13440	13440	13440	0
161	20240829	160900	10994320	13440	13440	13440	13440	0
162	20240829	160800	10994320	13440	13440	13440	13440	0
163	20240829	160700	10994320	13440	13440	13440	13440	0
164	20240829	160600	10994320	13440	13440	13440	13440	0
165	20240829	160500	10994320	13440	13440	13440	13440	0
166	20240829	160400	10994320	13440	13440	13440	13440	0
167	20240829	160300	10994320	13440	13440	13440	13440	0
168	20240829	160200	10994320	13440	13440	13440	13440	0
169	20240829	160100	10994320	13440	13440	13440	13440	0
170	20240829	160000	10994320	13440	13440	13440	13440	0
171	20240829	155900	10994320	13440	13440	13440	13440	0
172	20240829	155800	10994320	13440	13440	13440	13440	0
173	20240829	155700	10994320	13440	13440	13440	13440	0
174	20240829	155600	10994320	13440	13440	13440	13440	0
175	20240829	155500	10994320	13440	13440	13440	13440	0
176	20240829	155400	10994320	13440	13440	13440	13440	0
177	20240829	155300	10994320	13440	13440	13440	13440	0
178	20240829	155200	10994320	13440	13440	13440	13440	0
179	20240829	155100	10994320	13440	13440	13440	13440	0
180	20240829	155000	10994320	13440	13440	13440	13440	0
181	20240829	154900	10994320	13440	13440	13440	13440	0
182	20240829	154800	10994320	13440	13440	13440	13440	51
183	20240829	154700	10994320	13440	13440	13440	13440	0
184	20240829	154600	10994320	13440	13440	13440	13440	0
185	20240829	154500	10994320	13440	13440	13440	13440	0
186	20240829	154400	10994320	13440	13440	13440	13440	0
187	20240829	154300	10994320	13440	13440	13440	13440	0
188	20240829	154200	10994320	13440	13440	13440	13440	0
189	20240829	154100	10994320	13440	13440	13440	13440	0
190	20240829	154000	10994320	13440	13440	13440	13440	0
191	20240829	153900	10994320	13440	13440	13440	13440	0
192	20240829	153800	10994320	13440	13440	13440	13440	0
193	20240829	153700	10994320	13440	13440	13440	13440	0
194	20240829	153600	10994320	13440	13440	13440	13440	0
195	20240829	153500	10994320	13440	13440	13440	13440	0
196	20240829	153400	10994320	13440	13440	13440	13440	0
197	20240829	153300	10994320	13440	13440	13440	13440	0
198	20240829	153200	10994320	13440	13440	13440	13440	0
199	20240829	153100	10994320	13440	13440	13440	13440	0
200	20240829	153000	10994320	13440	13440	13440	13440	51
201	20240829	152900	10308880	13430	13430	13430	13430	0
202	20240829	152800	10308880	13430	13430	13430	13430	0
203	20240829	152700	10308880	13430	13430	13430	13430	0
204	20240829	152600	10308880	13430	13430	13430	13430	0
205	20240829	152500	10308880	13430	13430	13430	13430	0
206	20240829	152400	10308880	13430	13430	13430	13430	0
207	20240829	152300	10308880	13430	13430	13430	13430	0
208	20240829	152200	10308880	13430	13430	13430	13430	0
209	20240829	152100	10308880	13430	13430	13430	13430	0
210	20240829	152000	10308880	13430	13430	13430	13430	0
211	20240829	151900	10308880	13430	13430	13430	13430	0
212	20240829	151800	10308880	13430	13430	13430	13430	0
213	20240829	151700	10308880	13430	13430	13430	13430	0
214	20240829	151600	10308880	13430	13430	13430	13430	0
215	20240829	151500	10308880	13430	13430	13430	13430	0
216	20240829	151400	10308880	13430	13430	13440	13430	37
217	20240829	151300	9811670	13440	13440	13440	13440	0
218	20240829	151200	9811670	13440	13440	13440	13440	0
219	20240829	151100	9811670	13440	13440	13440	13440	0
220	20240829	151000	9811670	13440	13440	13440	13440	0
221	20240829	150900	9811670	13440	13440	13440	13440	0
222	20240829	150800	9811670	13440	13440	13440	13440	0
223	20240829	150700	9811670	13440	13440	13440	13440	0
224	20240829	150600	9811670	13440	13440	13440	13440	0
225	20240829	150500	9811670	13440	13440	13440	13440	0
226	20240829	150400	9811670	13440	13440	13440	13440	0
227	20240829	150300	9811670	13440	13440	13440	13440	0
228	20240829	150200	9811670	13440	13440	13440	13440	0
229	20240829	150100	9811670	13440	13440	13440	13440	2
230	20240829	150000	9784790	13430	13430	13430	13430	0
231	20240829	145900	9784790	13430	13430	13430	13430	0
232	20240829	145800	9784790	13430	13430	13430	13430	0
233	20240829	145700	9784790	13430	13430	13430	13430	0
234	20240829	145600	9784790	13430	13430	13430	13430	0
235	20240829	145500	9784790	13430	13430	13430	13430	6
236	20240829	145400	9704210	13430	13430	13430	13430	0
237	20240829	145300	9704210	13430	13430	13430	13430	0
238	20240829	145200	9704210	13430	13430	13430	13430	0
239	20240829	145100	9704210	13430	13430	13430	13430	0
240	20240829	145000	9704210	13430	13430	13430	13430	0
241	20240829	144900	9704210	13430	13430	13430	13430	0
242	20240829	144800	9704210	13430	13430	13430	13430	0
243	20240829	144700	9704210	13430	13430	13430	13430	0
244	20240829	144600	9704210	13430	13430	13430	13430	1
245	20240829	144500	9690780	13440	13440	13440	13440	0
246	20240829	144400	9690780	13440	13440	13440	13440	0
247	20240829	144300	9690780	13440	13440	13440	13440	0
248	20240829	144200	9690780	13440	13440	13440	13440	0
249	20240829	144100	9690780	13440	13440	13440	13440	0
250	20240829	144000	9690780	13440	13440	13440	13440	0
251	20240829	143900	9690780	13440	13440	13440	13440	0
252	20240829	143800	9690780	13440	13440	13440	13440	0
253	20240829	143700	9690780	13440	13440	13440	13440	0
254	20240829	143600	9690780	13440	13440	13440	13440	0
255	20240829	143500	9690780	13440	13440	13440	13440	0
256	20240829	143400	9690780	13440	13440	13440	13440	0
257	20240829	143300	9690780	13440	13440	13440	13440	0
258	20240829	143200	9690780	13440	13440	13440	13440	0
259	20240829	143100	9690780	13440	13440	13440	13440	0
260	20240829	143000	9690780	13440	13440	13440	13440	0
261	20240829	142900	9690780	13440	13440	13440	13440	0
262	20240829	142800	9690780	13440	13440	13440	13440	0
263	20240829	142700	9690780	13440	13440	13440	13440	0
264	20240829	142600	9690780	13440	13440	13440	13440	0
265	20240829	142500	9690780	13440	13440	13440	13440	0
266	20240829	142400	9690780	13440	13440	13440	13440	0
267	20240829	142300	9690780	13440	13440	13440	13440	0
268	20240829	142200	9690780	13440	13440	13440	13440	4
269	20240829	142100	9637020	13440	13440	13440	13440	0
270	20240829	142000	9637020	13440	13440	13440	13440	0
271	20240829	141900	9637020	13440	13440	13440	13440	0
272	20240829	141800	9637020	13440	13440	13440	13440	0
273	20240829	141700	9637020	13440	13440	13440	13440	0
274	20240829	141600	9637020	13440	13440	13440	13440	0
275	20240829	141500	9637020	13440	13440	13440	13440	0
276	20240829	141400	9637020	13440	13440	13440	13440	0
277	20240829	141300	9637020	13440	13440	13440	13440	0
278	20240829	141200	9637020	13440	13440	13440	13440	0
279	20240829	141100	9637020	13440	13440	13440	13440	0
280	20240829	141000	9637020	13440	13440	13440	13440	0
281	20240829	140900	9637020	13440	13440	13440	13440	0
282	20240829	140800	9637020	13440	13440	13440	13440	1
283	20240829	140700	9623580	13430	13430	13430	13430	0
284	20240829	140600	9623580	13430	13430	13430	13430	0
285	20240829	140500	9623580	13430	13430	13430	13430	0
286	20240829	140400	9623580	13430	13430	13430	13430	0
287	20240829	140300	9623580	13430	13430	13430	13430	0
288	20240829	140200	9623580	13430	13430	13430	13430	0
289	20240829	140100	9623580	13430	13430	13430	13430	0
290	20240829	140000	9623580	13430	13430	13430	13430	0
291	20240829	135900	9623580	13430	13430	13430	13430	0
292	20240829	135800	9623580	13430	13430	13430	13430	2
293	20240829	135700	9596720	13440	13440	13440	13440	0
294	20240829	135600	9596720	13440	13440	13440	13440	0
295	20240829	135500	9596720	13440	13440	13440	13440	0
296	20240829	135400	9596720	13440	13440	13440	13440	0
297	20240829	135300	9596720	13440	13440	13440	13440	0
298	20240829	135200	9596720	13440	13440	13440	13440	0
299	20240829	135100	9596720	13440	13440	13440	13440	1
300	20240829	135000	9583280	13440	13440	13440	13440	0
301	20240829	134900	9583280	13440	13440	13440	13440	0
302	20240829	134800	9583280	13440	13440	13440	13440	0
303	20240829	134700	9583280	13440	13440	13440	13440	0
304	20240829	134600	9583280	13440	13440	13440	13440	0
305	20240829	134500	9583280	13440	13440	13440	13440	0
306	20240829	134400	9583280	13440	13440	13440	13440	0
307	20240829	134300	9583280	13440	13440	13440	13440	0
308	20240829	134200	9583280	13440	13440	13440	13440	0
309	20240829	134100	9583280	13440	13440	13440	13440	0
310	20240829	134000	9583280	13440	13440	13440	13440	0
311	20240829	133900	9583280	13440	13440	13440	13440	0
312	20240829	133800	9583280	13440	13440	13440	13440	0
313	20240829	133700	9583280	13440	13440	13440	13440	0
314	20240829	133600	9583280	13440	13440	13440	13440	0
315	20240829	133500	9583280	13440	13440	13440	13440	0
316	20240829	133400	9583280	13440	13440	13440	13440	0
317	20240829	133300	9583280	13440	13440	13440	13440	0
318	20240829	133200	9583280	13440	13440	13440	13440	0
319	20240829	133100	9583280	13440	13440	13440	13440	0
320	20240829	133000	9583280	13440	13440	13440	13440	0
321	20240829	132900	9583280	13440	13440	13440	13440	0
322	20240829	132800	9583280	13440	13440	13440	13440	0
323	20240829	132700	9583280	13440	13440	13440	13440	0
324	20240829	132600	9583280	13440	13440	13440	13440	0
325	20240829	132500	9583280	13440	13440	13440	13440	0
326	20240829	132400	9583280	13440	13440	13440	13440	0
327	20240829	132300	9583280	13440	13440	13440	13440	0
328	20240829	132200	9583280	13440	13440	13440	13440	0
329	20240829	132100	9583280	13440	13440	13440	13440	0
330	20240829	132000	9583280	13440	13440	13440	13440	0
331	20240829	131900	9583280	13440	13440	13440	13440	0
332	20240829	131800	9583280	13440	13440	13440	13440	0
333	20240829	131700	9583280	13440	13440	13440	13440	0
334	20240829	131600	9583280	13440	13440	13440	13440	0
335	20240829	131500	9583280	13440	13440	13440	13440	1
336	20240829	131400	9569840	13430	13430	13430	13430	0
337	20240829	131300	9569840	13430	13430	13430	13430	0
338	20240829	131200	9569840	13430	13430	13430	13430	0
339	20240829	131100	9569840	13430	13430	13430	13430	0
340	20240829	131000	9569840	13430	13430	13430	13430	0
341	20240829	130900	9569840	13430	13430	13430	13430	0
342	20240829	130800	9569840	13430	13430	13430	13430	0
343	20240829	130700	9569840	13430	13430	13430	13430	0
344	20240829	130600	9569840	13430	13430	13430	13430	0
345	20240829	130500	9569840	13430	13430	13430	13430	0
346	20240829	130400	9569840	13430	13430	13430	13430	0
347	20240829	130300	9569840	13430	13430	13430	13430	0
348	20240829	130200	9569840	13430	13430	13430	13430	0
349	20240829	130100	9569840	13430	13430	13430	13430	0
350	20240829	130000	9569840	13430	13430	13430	13430	51
351	20240829	125900	8884910	13440	13440	13440	13440	0
352	20240829	125800	8884910	13440	13440	13440	13440	0
353	20240829	125700	8884910	13440	13440	13440	13440	0
354	20240829	125600	8884910	13440	13440	13440	13440	0
355	20240829	125500	8884910	13440	13440	13440	13440	0
356	20240829	125400	8884910	13440	13440	13440	13440	0
357	20240829	125300	8884910	13440	13440	13440	13440	0
358	20240829	125200	8884910	13440	13440	13440	13440	20
359	20240829	125100	8616110	13440	13440	13440	13440	1
360	20240829	125000	8602670	13430	13430	13430	13430	0
361	20240829	124900	8602670	13430	13430	13430	13430	0
362	20240829	124800	8602670	13430	13430	13430	13430	0
363	20240829	124700	8602670	13430	13430	13430	13430	0
364	20240829	124600	8602670	13430	13430	13430	13430	0
365	20240829	124500	8602670	13430	13430	13430	13430	0
366	20240829	124400	8602670	13430	13430	13430	13430	0
367	20240829	124300	8602670	13430	13430	13430	13430	0
368	20240829	124200	8602670	13430	13430	13430	13430	0
369	20240829	124100	8602670	13430	13430	13430	13430	0
370	20240829	124000	8602670	13430	13430	13430	13430	0
371	20240829	123900	8602670	13430	13430	13430	13430	0
372	20240829	123800	8602670	13430	13430	13430	13430	0
373	20240829	123700	8602670	13430	13430	13430	13430	0
374	20240829	123600	8602670	13430	13430	13430	13430	0
375	20240829	123500	8602670	13430	13430	13430	13430	0
376	20240829	123400	8602670	13430	13430	13430	13430	0
377	20240829	123300	8602670	13430	13430	13430	13430	0
378	20240829	123200	8602670	13430	13430	13430	13430	0
379	20240829	123100	8602670	13430	13440	13440	13430	20
380	20240829	123000	8333900	13440	13440	13440	13440	0
381	20240829	122900	8333900	13440	13440	13440	13440	0
382	20240829	122800	8333900	13440	13440	13440	13440	0
383	20240829	122700	8333900	13440	13440	13440	13440	0
384	20240829	122600	8333900	13440	13440	13440	13440	1
385	20240829	122500	8320460	13440	13440	13440	13440	0
386	20240829	122400	8320460	13440	13440	13440	13440	0
387	20240829	122300	8320460	13440	13440	13440	13440	0
388	20240829	122200	8320460	13440	13440	13440	13440	0
389	20240829	122100	8320460	13440	13440	13440	13440	0
390	20240829	122000	8320460	13440	13440	13440	13440	0
391	20240829	121900	8320460	13440	13440	13440	13440	0
392	20240829	121800	8320460	13440	13440	13440	13440	0
393	20240829	121700	8320460	13440	13440	13440	13440	0
394	20240829	121600	8320460	13440	13440	13440	13440	0
395	20240829	121500	8320460	13440	13440	13440	13440	0
396	20240829	121400	8320460	13440	13440	13440	13440	0
397	20240829	121300	8320460	13440	13440	13440	13440	0
398	20240829	121200	8320460	13440	13440	13440	13440	0
399	20240829	121100	8320460	13440	13440	13440	13440	0
400	20240829	121000	8320460	13440	13440	13440	13440	0
401	20240829	120900	8320460	13440	13440	13440	13440	0
402	20240829	120800	8320460	13440	13440	13440	13440	0
403	20240829	120700	8320460	13440	13440	13440	13440	0
404	20240829	120600	8320460	13440	13440	13440	13440	0
405	20240829	120500	8320460	13440	13440	13440	13440	0
406	20240829	120400	8320460	13440	13440	13440	13440	0
407	20240829	120300	8320460	13440	13440	13440	13440	0
408	20240829	120200	8320460	13440	13440	13440	13440	0
409	20240829	120100	8320460	13440	13440	13440	13440	0
410	20240829	120000	8320460	13440	13440	13440	13440	0
411	20240829	115900	8320460	13440	13440	13440	13440	0
412	20240829	115800	8320460	13440	13440	13440	13440	1
413	20240829	115700	8307020	13440	13440	13440	13440	0
414	20240829	115600	8307020	13440	13440	13440	13440	0
415	20240829	115500	8307020	13440	13440	13440	13440	0
416	20240829	115400	8307020	13440	13440	13440	13440	0
417	20240829	115300	8307020	13440	13440	13440	13440	0
418	20240829	115200	8307020	13440	13440	13440	13440	0
419	20240829	115100	8307020	13440	13440	13440	13440	0
420	20240829	115000	8307020	13440	13440	13440	13440	0
421	20240829	114900	8307020	13440	13440	13440	13440	2
422	20240829	114800	8280140	13440	13440	13440	13440	3
423	20240829	114700	8239820	13440	13440	13440	13440	0
424	20240829	114600	8239820	13440	13440	13440	13440	0
425	20240829	114500	8239820	13440	13440	13440	13440	2
426	20240829	114400	8212940	13420	13420	13420	13420	0
427	20240829	114300	8212940	13420	13470	13470	13420	64
428	20240829	114200	7353220	13460	13480	13480	13460	5
429	20240829	114100	7285900	13470	13470	13470	13470	0
430	20240829	114000	7285900	13470	13470	13470	13470	0
431	20240829	113900	7285900	13470	13470	13470	13470	0
432	20240829	113800	7285900	13470	13470	13470	13470	0
433	20240829	113700	7285900	13470	13470	13470	13470	0
434	20240829	113600	7285900	13470	13470	13470	13470	0
435	20240829	113500	7285900	13470	13470	13470	13470	0
436	20240829	113400	7285900	13470	13470	13470	13470	0
437	20240829	113300	7285900	13470	13470	13470	13470	0
438	20240829	113200	7285900	13470	13470	13470	13470	0
439	20240829	113100	7285900	13470	13470	13470	13470	0
440	20240829	113000	7285900	13470	13470	13470	13470	0
441	20240829	112900	7285900	13470	13470	13470	13470	0
442	20240829	112800	7285900	13470	13470	13470	13470	0
443	20240829	112700	7285900	13470	13470	13470	13470	0
444	20240829	112600	7285900	13470	13470	13470	13470	0
445	20240829	112500	7285900	13470	13470	13470	13470	0
446	20240829	112400	7285900	13470	13470	13470	13470	0
447	20240829	112300	7285900	13470	13470	13470	13470	0
448	20240829	112200	7285900	13470	13470	13470	13470	0
449	20240829	112100	7285900	13470	13470	13470	13470	0
450	20240829	112000	7285900	13470	13470	13470	13470	0
451	20240829	111900	7285900	13470	13470	13470	13470	0
452	20240829	111800	7285900	13470	13470	13470	13470	0
453	20240829	111700	7285900	13470	13470	13470	13470	0
454	20240829	111600	7285900	13470	13470	13470	13470	0
455	20240829	111500	7285900	13470	13470	13470	13470	0
456	20240829	111400	7285900	13470	13470	13470	13470	0
457	20240829	111300	7285900	13470	13510	13510	13470	119
458	20240829	111200	5678770	13510	13510	13510	13510	1
459	20240829	111100	5665260	13520	13520	13520	13520	0
460	20240829	111000	5665260	13520	13520	13520	13520	0
461	20240829	110900	5665260	13520	13520	13520	13520	1
462	20240829	110800	5651740	13510	13510	13510	13510	0
463	20240829	110700	5651740	13510	13510	13510	13510	0
464	20240829	110600	5651740	13510	13510	13510	13510	0
465	20240829	110500	5651740	13510	13510	13510	13510	0
466	20240829	110400	5651740	13510	13510	13510	13510	0
467	20240829	110300	5651740	13510	13510	13510	13510	0
468	20240829	110200	5651740	13510	13510	13510	13510	0
469	20240829	110100	5651740	13510	13510	13510	13510	0
470	20240829	110000	5651740	13510	13510	13510	13510	0
471	20240829	105900	5651740	13510	13510	13510	13510	0
472	20240829	105800	5651740	13510	13510	13510	13510	0
473	20240829	105700	5651740	13510	13510	13510	13510	0
474	20240829	105600	5651740	13510	13510	13510	13510	0
475	20240829	105500	5651740	13510	13510	13510	13510	0
476	20240829	105400	5651740	13510	13510	13510	13510	0
477	20240829	105300	5651740	13510	13510	13510	13510	0
478	20240829	105200	5651740	13510	13510	13510	13510	0
479	20240829	105100	5651740	13510	13510	13510	13510	0
480	20240829	105000	5651740	13510	13510	13510	13510	0
481	20240829	104900	5651740	13510	13510	13510	13510	0
482	20240829	104800	5651740	13510	13510	13510	13510	0
483	20240829	104700	5651740	13510	13510	13510	13510	0
484	20240829	104600	5651740	13510	13510	13510	13510	0
485	20240829	104500	5651740	13510	13510	13510	13510	0
486	20240829	104400	5651740	13510	13510	13510	13510	0
487	20240829	104300	5651740	13510	13510	13510	13510	0
488	20240829	104200	5651740	13510	13510	13510	13510	0
489	20240829	104100	5651740	13510	13510	13510	13510	0
490	20240829	104000	5651740	13510	13510	13510	13510	10
491	20240829	103900	5516640	13550	13550	13550	13550	1
492	20240829	103800	5503090	13600	13600	13600	13600	0
493	20240829	103700	5503090	13600	13600	13600	13600	2
494	20240829	103600	5475890	13610	13610	13610	13610	0
495	20240829	103500	5475890	13610	13610	13610	13610	0
496	20240829	103400	5475890	13610	13610	13610	13610	0
497	20240829	103300	5475890	13610	13610	13610	13610	0
498	20240829	103200	5475890	13610	13610	13610	13610	0
499	20240829	103100	5475890	13610	13610	13610	13610	0
500	20240829	103000	5475890	13610	13610	13610	13610	0
501	20240829	102900	5475890	13610	13610	13610	13610	0
502	20240829	102800	5475890	13610	13610	13610	13610	0
503	20240829	102700	5475890	13610	13610	13610	13610	0
504	20240829	102600	5475890	13610	13610	13610	13610	0
505	20240829	102500	5475890	13610	13610	13610	13610	0
506	20240829	102400	5475890	13610	13610	13610	13610	0
507	20240829	102300	5475890	13610	13610	13610	13610	0
508	20240829	102200	5475890	13610	13610	13610	13610	0
509	20240829	102100	5475890	13610	13610	13610	13610	0
510	20240829	102000	5475890	13610	13610	13610	13610	0
511	20240829	101900	5475890	13610	13610	13610	13610	0
512	20240829	101800	5475890	13610	13610	13610	13610	0
513	20240829	101700	5475890	13610	13610	13610	13610	0
514	20240829	101600	5475890	13610	13610	13610	13610	0
515	20240829	101500	5475890	13610	13610	13610	13610	0
516	20240829	101400	5475890	13610	13610	13610	13610	0
517	20240829	101300	5475890	13610	13610	13610	13610	0
518	20240829	101200	5475890	13610	13610	13610	13610	0
519	20240829	101100	5475890	13610	13610	13610	13610	0
520	20240829	101000	5475890	13610	13610	13610	13610	0
521	20240829	100900	5475890	13610	13610	13610	13610	0
522	20240829	100800	5475890	13610	13610	13610	13610	0
523	20240829	100700	5475890	13610	13610	13610	13610	0
524	20240829	100600	5475890	13610	13610	13610	13610	0
525	20240829	100500	5475890	13610	13610	13610	13610	0
526	20240829	100400	5475890	13610	13610	13610	13610	0
527	20240829	100300	5475890	13610	13610	13610	13610	0
528	20240829	100200	5475890	13610	13610	13610	13610	0
529	20240829	100100	5475890	13610	13610	13610	13610	0
530	20240829	100000	5475890	13610	13610	13610	13610	0
531	20240829	095900	5475890	13610	13610	13610	13610	0
532	20240829	095800	5475890	13610	13610	13610	13610	0
533	20240829	095700	5475890	13610	13610	13610	13610	0
534	20240829	095600	5475890	13610	13610	13610	13610	0
535	20240829	095500	5475890	13610	13610	13610	13610	0
536	20240829	095400	5475890	13610	13610	13610	13610	0
537	20240829	095300	5475890	13610	13610	13610	13610	0
538	20240829	095200	5475890	13610	13610	13610	13610	0
539	20240829	095100	5475890	13610	13610	13610	13610	0
540	20240829	095000	5475890	13610	13610	13610	13610	0
541	20240829	094900	5475890	13610	13610	13610	13610	0
542	20240829	094800	5475890	13610	13610	13610	13610	0
543	20240829	094700	5475890	13610	13610	13610	13610	0
544	20240829	094600	5475890	13610	13610	13610	13610	0
545	20240829	094500	5475890	13610	13610	13610	13610	0
546	20240829	094400	5475890	13610	13610	13610	13610	1
547	20240829	094300	5462280	13610	13610	13610	13610	0
548	20240829	094200	5462280	13610	13610	13610	13610	0
549	20240829	094100	5462280	13610	13610	13610	13610	0
550	20240829	094000	5462280	13610	13610	13610	13610	0
551	20240829	093900	5462280	13610	13610	13610	13610	0
552	20240829	093800	5462280	13610	13610	13610	13610	0
553	20240829	093700	5462280	13610	13610	13610	13610	0
554	20240829	093600	5462280	13610	13610	13610	13610	0
555	20240829	093500	5462280	13610	13610	13610	13610	4
556	20240829	093400	5407840	13610	13610	13610	13420	3
557	20240829	093300	5367200	13610	13610	13610	13610	0
558	20240829	093200	5367200	13610	13600	13610	13600	7
559	20240829	093100	5271950	13400	13400	13400	13400	0
560	20240829	093000	5271950	13400	13400	13400	13400	0
561	20240829	092900	5271950	13400	13400	13400	13400	0
562	20240829	092800	5271950	13400	13400	13400	13400	0
563	20240829	092700	5271950	13400	13400	13400	13400	0
564	20240829	092600	5271950	13400	13400	13400	13400	0
565	20240829	092500	5271950	13400	13460	13460	13400	28
566	20240829	092400	4896210	13650	13650	13650	13650	0
567	20240829	092300	4896210	13650	13650	13650	13650	0
568	20240829	092200	4896210	13650	13650	13650	13650	0
569	20240829	092100	4896210	13650	13650	13650	13650	0
570	20240829	092000	4896210	13650	13650	13650	13650	0
571	20240829	091900	4896210	13650	13650	13650	13650	1
572	20240829	091800	4882560	13660	13550	13660	13550	2
573	20240829	091700	4855350	13550	13550	13550	13550	1
574	20240829	091600	4841800	13690	13690	13690	13690	0
575	20240829	091500	4841800	13690	13690	13690	13690	0
576	20240829	091400	4841800	13690	13690	13690	13690	0
577	20240829	091300	4841800	13690	13690	13690	13690	0
578	20240829	091200	4841800	13690	13690	13690	13690	0
579	20240829	091100	4841800	13690	13690	13690	13690	1
580	20240829	091000	4828110	13650	13650	13650	13650	0
581	20240829	090900	4828110	13650	13650	13650	13650	0
582	20240829	090800	4828110	13650	13650	13650	13650	0
583	20240829	090700	4828110	13650	13650	13650	13650	0
584	20240829	090600	4828110	13650	13650	13650	13650	1
585	20240829	090500	4814460	13620	13620	13620	13620	3
586	20240829	090400	4773600	13560	13560	13560	13560	30
587	20240829	090300	4366800	13560	13560	13560	13560	0
588	20240829	090200	4366800	13560	13590	13590	13560	320
589	20240829	090100	27480	13740	13740	13740	13740	0
590	20240829	090000	27480	13740	13740	13740	13740	2