KissMeData/002460/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183700	8303740	9050	9050	9050	9050	139
3	20240822	183600	8303740	9050	9050	9050	9050	0
4	20240822	183500	8303740	9050	9050	9050	9050	0
5	20240822	183400	8303740	9050	9050	9050	9050	0
6	20240822	183300	8303740	9050	9050	9050	9050	0
7	20240822	183200	8303740	9050	9050	9050	9050	0
8	20240822	183100	8303740	9050	9050	9050	9050	0
9	20240822	183000	8303740	9050	9050	9050	9050	0
10	20240822	182900	8303740	9050	9050	9050	9050	0
11	20240822	182800	8303740	9050	9050	9050	9050	0
12	20240822	182700	8303740	9050	9050	9050	9050	0
13	20240822	182600	8303740	9050	9050	9050	9050	0
14	20240822	182500	8303740	9050	9050	9050	9050	0
15	20240822	182400	8303740	9050	9050	9050	9050	0
16	20240822	182300	8303740	9050	9050	9050	9050	0
17	20240822	182200	8303740	9050	9050	9050	9050	0
18	20240822	182100	8303740	9050	9050	9050	9050	0
19	20240822	182000	8303740	9050	9050	9050	9050	0
20	20240822	181900	8303740	9050	9050	9050	9050	0
21	20240822	181800	8303740	9050	9050	9050	9050	0
22	20240822	181700	8303740	9050	9050	9050	9050	0
23	20240822	181600	8303740	9050	9050	9050	9050	0
24	20240822	181500	8303740	9050	9050	9050	9050	0
25	20240822	181400	8303740	9050	9050	9050	9050	0
26	20240822	181300	8303740	9050	9050	9050	9050	0
27	20240822	181200	8303740	9050	9050	9050	9050	0
28	20240822	181100	8303740	9050	9050	9050	9050	0
29	20240822	181000	8303740	9050	9050	9050	9050	0
30	20240822	180900	8303740	9050	9050	9050	9050	0
31	20240822	180800	8303740	9050	9050	9050	9050	0
32	20240822	180700	8303740	9050	9050	9050	9050	139
33	20240822	180600	8303740	9050	9050	9050	9050	0
34	20240822	180500	8303740	9050	9050	9050	9050	0
35	20240822	180400	8303740	9050	9050	9050	9050	0
36	20240822	180300	8303740	9050	9050	9050	9050	0
37	20240822	180200	8303740	9050	9050	9050	9050	0
38	20240822	180100	8303740	9050	9050	9050	9050	0
39	20240822	180000	8303740	9050	9050	9050	9050	0
40	20240822	175900	8303740	9050	9050	9050	9050	0
41	20240822	175800	8303740	9050	9050	9050	9050	0
42	20240822	175700	8303740	9050	9050	9050	9050	0
43	20240822	175600	8303740	9050	9050	9050	9050	0
44	20240822	175500	8303740	9050	9050	9050	9050	0
45	20240822	175400	8303740	9050	9050	9050	9050	0
46	20240822	175300	8303740	9050	9050	9050	9050	0
47	20240822	175200	8303740	9050	9050	9050	9050	0
48	20240822	175100	8303740	9050	9050	9050	9050	0
49	20240822	175000	8303740	9050	9050	9050	9050	0
50	20240822	174900	8303740	9050	9050	9050	9050	0
51	20240822	174800	8303740	9050	9050	9050	9050	0
52	20240822	174700	8303740	9050	9050	9050	9050	0
53	20240822	174600	8303740	9050	9050	9050	9050	0
54	20240822	174500	8303740	9050	9050	9050	9050	0
55	20240822	174400	8303740	9050	9050	9050	9050	0
56	20240822	174300	8303740	9050	9050	9050	9050	0
57	20240822	174200	8303740	9050	9050	9050	9050	0
58	20240822	174100	8303740	9050	9050	9050	9050	0
59	20240822	174000	8303740	9050	9050	9050	9050	0
60	20240822	173900	8303740	9050	9050	9050	9050	0
61	20240822	173800	8303740	9050	9050	9050	9050	0
62	20240822	173700	8303740	9050	9050	9050	9050	139
63	20240822	173600	8303740	9050	9050	9050	9050	0
64	20240822	173500	8303740	9050	9050	9050	9050	0
65	20240822	173400	8303740	9050	9050	9050	9050	0
66	20240822	173300	8303740	9050	9050	9050	9050	0
67	20240822	173200	8303740	9050	9050	9050	9050	0
68	20240822	173100	8303740	9050	9050	9050	9050	0
69	20240822	173000	8303740	9050	9050	9050	9050	0
70	20240822	172900	8303740	9050	9050	9050	9050	0
71	20240822	172800	8303740	9050	9050	9050	9050	0
72	20240822	172700	8303740	9050	9050	9050	9050	0
73	20240822	172600	8303740	9050	9050	9050	9050	0
74	20240822	172500	8303740	9050	9050	9050	9050	0
75	20240822	172400	8303740	9050	9050	9050	9050	0
76	20240822	172300	8303740	9050	9050	9050	9050	0
77	20240822	172200	8303740	9050	9050	9050	9050	0
78	20240822	172100	8303740	9050	9050	9050	9050	0
79	20240822	172000	8303740	9050	9050	9050	9050	0
80	20240822	171900	8303740	9050	9050	9050	9050	0
81	20240822	171800	8303740	9050	9050	9050	9050	0
82	20240822	171700	8303740	9050	9050	9050	9050	0
83	20240822	171600	8303740	9050	9050	9050	9050	0
84	20240822	171500	8303740	9050	9050	9050	9050	0
85	20240822	171400	8303740	9050	9050	9050	9050	0
86	20240822	171300	8303740	9050	9050	9050	9050	0
87	20240822	171200	8303740	9050	9050	9050	9050	0
88	20240822	171100	8303740	9050	9050	9050	9050	0
89	20240822	171000	8303740	9050	9050	9050	9050	0
90	20240822	170900	8303740	9050	9050	9050	9050	0
91	20240822	170800	8303740	9050	9050	9050	9050	0
92	20240822	170700	8303740	9050	9050	9050	9050	139
93	20240822	170600	8303740	9050	9050	9050	9050	0
94	20240822	170500	8303740	9050	9050	9050	9050	0
95	20240822	170400	8303740	9050	9050	9050	9050	0
96	20240822	170300	8303740	9050	9050	9050	9050	0
97	20240822	170200	8303740	9050	9050	9050	9050	0
98	20240822	170100	8303740	9050	9050	9050	9050	0
99	20240822	170000	8303740	9050	9050	9050	9050	0
100	20240822	165900	8303740	9050	9050	9050	9050	0
101	20240822	165800	8303740	9050	9050	9050	9050	0
102	20240822	165700	8303740	9050	9050	9050	9050	0
103	20240822	165600	8303740	9050	9050	9050	9050	0
104	20240822	165500	8303740	9050	9050	9050	9050	0
105	20240822	165400	8303740	9050	9050	9050	9050	0
106	20240822	165300	8303740	9050	9050	9050	9050	0
107	20240822	165200	8303740	9050	9050	9050	9050	0
108	20240822	165100	8303740	9050	9050	9050	9050	0
109	20240822	165000	8303740	9050	9050	9050	9050	0
110	20240822	164900	8303740	9050	9050	9050	9050	0
111	20240822	164800	8303740	9050	9050	9050	9050	0
112	20240822	164700	8303740	9050	9050	9050	9050	0
113	20240822	164600	8303740	9050	9050	9050	9050	0
114	20240822	164500	8303740	9050	9050	9050	9050	0
115	20240822	164400	8303740	9050	9050	9050	9050	0
116	20240822	164300	8303740	9050	9050	9050	9050	0
117	20240822	164200	8303740	9050	9050	9050	9050	0
118	20240822	164100	8303740	9050	9050	9050	9050	0
119	20240822	164000	8303740	9050	9050	9050	9050	0
120	20240822	163900	8303740	9050	9050	9050	9050	0
121	20240822	163800	8303740	9050	9050	9050	9050	0
122	20240822	163700	8303740	9050	9050	9050	9050	139
123	20240822	163600	8303740	9050	9050	9050	9050	0
124	20240822	163500	8303740	9050	9050	9050	9050	0
125	20240822	163400	8303740	9050	9050	9050	9050	0
126	20240822	163300	8303740	9050	9050	9050	9050	0
127	20240822	163200	8303740	9050	9050	9050	9050	0
128	20240822	163100	8303740	9050	9050	9050	9050	0
129	20240822	163000	8303740	9050	9050	9050	9050	0
130	20240822	162900	8303740	9050	9050	9050	9050	0
131	20240822	162800	8303740	9050	9050	9050	9050	0
132	20240822	162700	8303740	9050	9050	9050	9050	0
133	20240822	162600	8303740	9050	9050	9050	9050	0
134	20240822	162500	8303740	9050	9050	9050	9050	0
135	20240822	162400	8303740	9050	9050	9050	9050	0
136	20240822	162300	8303740	9050	9050	9050	9050	0
137	20240822	162200	8303740	9050	9050	9050	9050	0
138	20240822	162100	8303740	9050	9050	9050	9050	0
139	20240822	162000	8303740	9050	9050	9050	9050	0
140	20240822	161900	8303740	9050	9050	9050	9050	0
141	20240822	161800	8303740	9050	9050	9050	9050	0
142	20240822	161700	8303740	9050	9050	9050	9050	0
143	20240822	161600	8303740	9050	9050	9050	9050	0
144	20240822	161500	8303740	9050	9050	9050	9050	0
145	20240822	161400	8303740	9050	9050	9050	9050	0
146	20240822	161300	8303740	9050	9050	9050	9050	0
147	20240822	161200	8303740	9050	9050	9050	9050	0
148	20240822	161100	8303740	9050	9050	9050	9050	0
149	20240822	161000	8303740	9050	9050	9050	9050	0
150	20240822	160900	8303740	9050	9050	9050	9050	0
151	20240822	160800	8303740	9050	9050	9050	9050	0
152	20240822	160700	8303740	9050	9050	9050	9050	139
153	20240822	160600	8303740	9050	9050	9050	9050	0
154	20240822	160500	8303740	9050	9050	9050	9050	0
155	20240822	160400	8303740	9050	9050	9050	9050	0
156	20240822	160300	8303740	9050	9050	9050	9050	0
157	20240822	160200	8303740	9050	9050	9050	9050	0
158	20240822	160100	8303740	9050	9050	9050	9050	0
159	20240822	160000	8303740	9050	9050	9050	9050	0
160	20240822	155900	8303740	9050	9050	9050	9050	0
161	20240822	155800	8303740	9050	9050	9050	9050	0
162	20240822	155700	8303740	9050	9050	9050	9050	0
163	20240822	155600	8303740	9050	9050	9050	9050	0
164	20240822	155500	8303740	9050	9050	9050	9050	0
165	20240822	155400	8303740	9050	9050	9050	9050	0
166	20240822	155300	8303740	9050	9050	9050	9050	0
167	20240822	155200	8303740	9050	9050	9050	9050	0
168	20240822	155100	8303740	9050	9050	9050	9050	0
169	20240822	155000	8303740	9050	9050	9050	9050	0
170	20240822	154900	8303740	9050	9050	9050	9050	0
171	20240822	154800	8303740	9050	9050	9050	9050	0
172	20240822	154700	8303740	9050	9050	9050	9050	0
173	20240822	154600	8303740	9050	9050	9050	9050	0
174	20240822	154500	8303740	9050	9050	9050	9050	0
175	20240822	154400	8303740	9050	9050	9050	9050	0
176	20240822	154300	8303740	9050	9050	9050	9050	0
177	20240822	154200	8303740	9050	9050	9050	9050	0
178	20240822	154100	8303740	9050	9050	9050	9050	0
179	20240822	154000	8303740	9050	9050	9050	9050	0
180	20240822	153900	8303740	9050	9050	9050	9050	0
181	20240822	153800	8303740	9050	9050	9050	9050	0
182	20240822	153700	8303740	9050	9050	9050	9050	139
183	20240822	153600	8303740	9050	9050	9050	9050	0
184	20240822	153500	8303740	9050	9050	9050	9050	0
185	20240822	153400	8303740	9050	9050	9050	9050	0
186	20240822	153300	8303740	9050	9050	9050	9050	0
187	20240822	153200	8303740	9050	9050	9050	9050	0
188	20240822	153100	8303740	9050	9050	9050	9050	0
189	20240822	153000	8303740	9050	9050	9050	9050	139
190	20240822	152900	7045790	9070	9070	9070	9070	0
191	20240822	152800	7045790	9070	9070	9070	9070	0
192	20240822	152700	7045790	9070	9070	9070	9070	0
193	20240822	152600	7045790	9070	9070	9070	9070	0
194	20240822	152500	7045790	9070	9070	9070	9070	0
195	20240822	152400	7045790	9070	9070	9070	9070	0
196	20240822	152300	7045790	9070	9070	9070	9070	0
197	20240822	152200	7045790	9070	9070	9070	9070	0
198	20240822	152100	7045790	9070	9070	9070	9070	0
199	20240822	152000	7045790	9070	9070	9070	9070	0
200	20240822	151900	7045790	9070	9070	9070	9070	13
201	20240822	151800	6927880	9070	9070	9070	9070	1
202	20240822	151700	6918810	9070	9070	9070	9070	0
203	20240822	151600	6918810	9070	9070	9070	9070	46
204	20240822	151500	6501590	9080	9080	9080	9080	0
205	20240822	151400	6501590	9080	9080	9080	9080	0
206	20240822	151300	6501590	9080	9080	9080	9080	0
207	20240822	151200	6501590	9080	9080	9080	9080	0
208	20240822	151100	6501590	9080	9080	9080	9080	0
209	20240822	151000	6501590	9080	9080	9080	9080	0
210	20240822	150900	6501590	9080	9080	9080	9080	0
211	20240822	150800	6501590	9080	9080	9080	9080	0
212	20240822	150700	6501590	9080	9080	9080	9080	0
213	20240822	150600	6501590	9080	9080	9080	9080	0
214	20240822	150500	6501590	9080	9080	9080	9080	0
215	20240822	150400	6501590	9080	9080	9080	9080	2
216	20240822	150300	6483430	9060	9060	9060	9060	0
217	20240822	150200	6483430	9060	9060	9060	9060	0
218	20240822	150100	6483430	9060	9060	9060	9060	0
219	20240822	150000	6483430	9060	9060	9060	9060	0
220	20240822	145900	6483430	9060	9060	9060	9060	0
221	20240822	145800	6483430	9060	9060	9060	9060	0
222	20240822	145700	6483430	9060	9060	9060	9060	0
223	20240822	145600	6483430	9060	9060	9060	9060	0
224	20240822	145500	6483430	9060	9060	9060	9060	0
225	20240822	145400	6483430	9060	9060	9060	9060	0
226	20240822	145300	6483430	9060	9060	9060	9060	0
227	20240822	145200	6483430	9060	9060	9060	9060	0
228	20240822	145100	6483430	9060	9060	9060	9060	0
229	20240822	145000	6483430	9060	9060	9060	9060	0
230	20240822	144900	6483430	9060	9060	9060	9060	0
231	20240822	144800	6483430	9060	9060	9060	9060	0
232	20240822	144700	6483430	9060	9060	9060	9060	0
233	20240822	144600	6483430	9060	9060	9060	9060	0
234	20240822	144500	6483430	9060	9060	9060	9060	0
235	20240822	144400	6483430	9060	9060	9060	9060	0
236	20240822	144300	6483430	9060	9060	9060	9060	0
237	20240822	144200	6483430	9060	9060	9060	9060	0
238	20240822	144100	6483430	9060	9060	9060	9060	0
239	20240822	144000	6483430	9060	9060	9060	9060	0
240	20240822	143900	6483430	9060	9060	9060	9060	0
241	20240822	143800	6483430	9060	9060	9060	9060	0
242	20240822	143700	6483430	9060	9060	9060	9060	0
243	20240822	143600	6483430	9060	9060	9060	9060	0
244	20240822	143500	6483430	9060	9060	9060	9060	0
245	20240822	143400	6483430	9060	9060	9060	9060	0
246	20240822	143300	6483430	9060	9060	9060	9060	0
247	20240822	143200	6483430	9060	9060	9060	9060	0
248	20240822	143100	6483430	9060	9060	9060	9060	0
249	20240822	143000	6483430	9060	9060	9060	9060	0
250	20240822	142900	6483430	9060	9060	9060	9060	0
251	20240822	142800	6483430	9060	9060	9060	9060	0
252	20240822	142700	6483430	9060	9060	9060	9060	0
253	20240822	142600	6483430	9060	9060	9060	9060	0
254	20240822	142500	6483430	9060	9060	9060	9060	0
255	20240822	142400	6483430	9060	9060	9060	9060	0
256	20240822	142300	6483430	9060	9060	9060	9060	0
257	20240822	142200	6483430	9060	9060	9060	9060	0
258	20240822	142100	6483430	9060	9060	9060	9060	0
259	20240822	142000	6483430	9060	9060	9060	9060	0
260	20240822	141900	6483430	9060	9060	9060	9060	0
261	20240822	141800	6483430	9060	9060	9060	9060	0
262	20240822	141700	6483430	9060	9060	9060	9060	0
263	20240822	141600	6483430	9060	9060	9060	9060	0
264	20240822	141500	6483430	9060	9060	9060	9060	0
265	20240822	141400	6483430	9060	9060	9060	9060	0
266	20240822	141300	6483430	9060	9060	9060	9060	0
267	20240822	141200	6483430	9060	9060	9060	9060	0
268	20240822	141100	6483430	9060	9060	9060	9060	6
269	20240822	141000	6429070	9080	9080	9080	9080	0
270	20240822	140900	6429070	9080	9080	9080	9080	2
271	20240822	140800	6410910	9090	9090	9090	9090	0
272	20240822	140700	6410910	9090	9090	9090	9090	0
273	20240822	140600	6410910	9090	9090	9090	9090	0
274	20240822	140500	6410910	9090	9090	9090	9090	0
275	20240822	140400	6410910	9090	9090	9090	9090	0
276	20240822	140300	6410910	9090	9090	9090	9090	0
277	20240822	140200	6410910	9090	9090	9090	9090	0
278	20240822	140100	6410910	9090	9090	9090	9090	0
279	20240822	140000	6410910	9090	9090	9090	9090	0
280	20240822	135900	6410910	9090	9090	9090	9090	0
281	20240822	135800	6410910	9090	9090	9090	9090	0
282	20240822	135700	6410910	9090	9090	9090	9090	0
283	20240822	135600	6410910	9090	9090	9090	9090	0
284	20240822	135500	6410910	9090	9090	9090	9090	0
285	20240822	135400	6410910	9090	9090	9090	9090	0
286	20240822	135300	6410910	9090	9090	9090	9090	0
287	20240822	135200	6410910	9090	9090	9090	9090	0
288	20240822	135100	6410910	9090	9090	9090	9090	0
289	20240822	135000	6410910	9090	9090	9090	9090	0
290	20240822	134900	6410910	9090	9090	9090	9090	0
291	20240822	134800	6410910	9090	9090	9090	9090	0
292	20240822	134700	6410910	9090	9090	9090	9090	0
293	20240822	134600	6410910	9090	9090	9090	9090	0
294	20240822	134500	6410910	9090	9090	9090	9090	0
295	20240822	134400	6410910	9090	9090	9090	9090	0
296	20240822	134300	6410910	9090	9090	9090	9090	0
297	20240822	134200	6410910	9090	9090	9090	9090	0
298	20240822	134100	6410910	9090	9090	9090	9090	0
299	20240822	134000	6410910	9090	9090	9090	9090	0
300	20240822	133900	6410910	9090	9090	9090	9090	0
301	20240822	133800	6410910	9090	9090	9090	9090	0
302	20240822	133700	6410910	9090	9090	9090	9090	0
303	20240822	133600	6410910	9090	9090	9090	9090	0
304	20240822	133500	6410910	9090	9090	9090	9090	0
305	20240822	133400	6410910	9090	9090	9090	9090	0
306	20240822	133300	6410910	9090	9090	9090	9090	0
307	20240822	133200	6410910	9090	9090	9090	9090	0
308	20240822	133100	6410910	9090	9090	9090	9090	0
309	20240822	133000	6410910	9090	9090	9090	9090	0
310	20240822	132900	6410910	9090	9090	9090	9090	0
311	20240822	132800	6410910	9090	9090	9090	9090	0
312	20240822	132700	6410910	9090	9090	9090	9090	0
313	20240822	132600	6410910	9090	9090	9090	9090	0
314	20240822	132500	6410910	9090	9080	9090	9080	2
315	20240822	132400	6392740	9090	9090	9090	9090	0
316	20240822	132300	6392740	9090	9090	9090	9090	0
317	20240822	132200	6392740	9090	9090	9090	9090	0
318	20240822	132100	6392740	9090	9090	9090	9090	0
319	20240822	132000	6392740	9090	9090	9090	9090	0
320	20240822	131900	6392740	9090	9090	9090	9090	0
321	20240822	131800	6392740	9090	9090	9090	9090	0
322	20240822	131700	6392740	9090	9090	9090	9090	0
323	20240822	131600	6392740	9090	9090	9090	9090	0
324	20240822	131500	6392740	9090	9090	9090	9090	0
325	20240822	131400	6392740	9090	9090	9090	9090	0
326	20240822	131300	6392740	9090	9090	9090	9090	0
327	20240822	131200	6392740	9090	9090	9090	9090	0
328	20240822	131100	6392740	9090	9080	9090	9080	2
329	20240822	131000	6374570	9050	9050	9050	9050	0
330	20240822	130900	6374570	9050	9050	9050	9050	0
331	20240822	130800	6374570	9050	9050	9050	9050	0
332	20240822	130700	6374570	9050	9050	9050	9050	0
333	20240822	130600	6374570	9050	9050	9050	9050	0
334	20240822	130500	6374570	9050	9050	9050	9050	0
335	20240822	130400	6374570	9050	9050	9050	9050	0
336	20240822	130300	6374570	9050	9050	9050	9050	0
337	20240822	130200	6374570	9050	9050	9050	9050	0
338	20240822	130100	6374570	9050	9050	9050	9050	0
339	20240822	130000	6374570	9050	9050	9050	9050	0
340	20240822	125900	6374570	9050	9050	9050	9050	0
341	20240822	125800	6374570	9050	9050	9050	9050	0
342	20240822	125700	6374570	9050	9050	9050	9050	0
343	20240822	125600	6374570	9050	9050	9050	9050	0
344	20240822	125500	6374570	9050	9050	9050	9050	0
345	20240822	125400	6374570	9050	9050	9050	9050	0
346	20240822	125300	6374570	9050	9050	9050	9050	0
347	20240822	125200	6374570	9050	9050	9050	9050	0
348	20240822	125100	6374570	9050	9050	9050	9050	0
349	20240822	125000	6374570	9050	9050	9050	9050	0
350	20240822	124900	6374570	9050	9050	9050	9050	0
351	20240822	124800	6374570	9050	9050	9050	9050	0
352	20240822	124700	6374570	9050	9050	9050	9050	0
353	20240822	124600	6374570	9050	9050	9050	9050	0
354	20240822	124500	6374570	9050	9050	9050	9050	0
355	20240822	124400	6374570	9050	9050	9050	9050	0
356	20240822	124300	6374570	9050	9050	9050	9050	0
357	20240822	124200	6374570	9050	9050	9050	9050	0
358	20240822	124100	6374570	9050	9050	9050	9050	0
359	20240822	124000	6374570	9050	9050	9050	9050	0
360	20240822	123900	6374570	9050	9050	9050	9050	0
361	20240822	123800	6374570	9050	9050	9050	9050	0
362	20240822	123700	6374570	9050	9050	9050	9050	0
363	20240822	123600	6374570	9050	9050	9050	9050	0
364	20240822	123500	6374570	9050	9050	9050	9050	0
365	20240822	123400	6374570	9050	9050	9050	9050	0
366	20240822	123300	6374570	9050	9050	9050	9050	0
367	20240822	123200	6374570	9050	9050	9050	9050	0
368	20240822	123100	6374570	9050	9050	9050	9050	0
369	20240822	123000	6374570	9050	9050	9050	9050	0
370	20240822	122900	6374570	9050	9050	9050	9050	0
371	20240822	122800	6374570	9050	9050	9050	9050	0
372	20240822	122700	6374570	9050	9050	9050	9050	0
373	20240822	122600	6374570	9050	9050	9050	9050	0
374	20240822	122500	6374570	9050	9050	9050	9050	0
375	20240822	122400	6374570	9050	9050	9050	9050	0
376	20240822	122300	6374570	9050	9050	9050	9050	0
377	20240822	122200	6374570	9050	9050	9050	9050	0
378	20240822	122100	6374570	9050	9050	9050	9050	0
379	20240822	122000	6374570	9050	9050	9050	9050	0
380	20240822	121900	6374570	9050	9050	9050	9050	0
381	20240822	121800	6374570	9050	9050	9050	9050	435
382	20240822	121700	2437820	9050	9050	9050	9050	0
383	20240822	121600	2437820	9050	9050	9050	9050	0
384	20240822	121500	2437820	9050	9050	9050	9050	0
385	20240822	121400	2437820	9050	9050	9050	9050	0
386	20240822	121300	2437820	9050	9050	9050	9050	0
387	20240822	121200	2437820	9050	9050	9050	9050	0
388	20240822	121100	2437820	9050	9050	9050	9050	0
389	20240822	121000	2437820	9050	9050	9050	9050	0
390	20240822	120900	2437820	9050	9050	9050	9050	0
391	20240822	120800	2437820	9050	9050	9050	9050	0
392	20240822	120700	2437820	9050	9050	9050	9050	0
393	20240822	120600	2437820	9050	9050	9050	9050	0
394	20240822	120500	2437820	9050	9050	9050	9050	0
395	20240822	120400	2437820	9050	9050	9050	9050	0
396	20240822	120300	2437820	9050	9050	9050	9050	0
397	20240822	120200	2437820	9050	9050	9050	9050	0
398	20240822	120100	2437820	9050	9050	9050	9050	0
399	20240822	120000	2437820	9050	9050	9050	9050	0
400	20240822	115900	2437820	9050	9050	9050	9050	0
401	20240822	115800	2437820	9050	9050	9050	9050	0
402	20240822	115700	2437820	9050	9050	9050	9050	0
403	20240822	115600	2437820	9050	9050	9050	9050	0
404	20240822	115500	2437820	9050	9050	9050	9050	1
405	20240822	115400	2428770	9060	9060	9060	9060	0
406	20240822	115300	2428770	9060	9060	9060	9060	0
407	20240822	115200	2428770	9060	9060	9060	9060	0
408	20240822	115100	2428770	9060	9060	9060	9060	0
409	20240822	115000	2428770	9060	9060	9060	9060	0
410	20240822	114900	2428770	9060	9060	9060	9060	0
411	20240822	114800	2428770	9060	9060	9060	9060	0
412	20240822	114700	2428770	9060	9060	9060	9060	0
413	20240822	114600	2428770	9060	9060	9060	9060	0
414	20240822	114500	2428770	9060	9060	9060	9060	0
415	20240822	114400	2428770	9060	9060	9060	9060	0
416	20240822	114300	2428770	9060	9060	9060	9060	0
417	20240822	114200	2428770	9060	9060	9060	9060	0
418	20240822	114100	2428770	9060	9060	9060	9060	0
419	20240822	114000	2428770	9060	9060	9060	9060	0
420	20240822	113900	2428770	9060	9060	9060	9060	0
421	20240822	113800	2428770	9060	9060	9060	9060	0
422	20240822	113700	2428770	9060	9060	9060	9060	0
423	20240822	113600	2428770	9060	9060	9060	9060	0
424	20240822	113500	2428770	9060	9060	9060	9060	0
425	20240822	113400	2428770	9060	9060	9060	9060	0
426	20240822	113300	2428770	9060	9060	9060	9060	0
427	20240822	113200	2428770	9060	9060	9060	9060	0
428	20240822	113100	2428770	9060	9060	9060	9060	0
429	20240822	113000	2428770	9060	9060	9060	9060	0
430	20240822	112900	2428770	9060	9060	9060	9060	0
431	20240822	112800	2428770	9060	9060	9060	9060	0
432	20240822	112700	2428770	9060	9060	9060	9060	0
433	20240822	112600	2428770	9060	9060	9060	9060	0
434	20240822	112500	2428770	9060	9060	9060	9060	0
435	20240822	112400	2428770	9060	9060	9060	9060	0
436	20240822	112300	2428770	9060	9060	9060	9060	0
437	20240822	112200	2428770	9060	9060	9060	9060	0
438	20240822	112100	2428770	9060	9060	9060	9060	0
439	20240822	112000	2428770	9060	9060	9060	9060	0
440	20240822	111900	2428770	9060	9060	9060	9060	0
441	20240822	111800	2428770	9060	9060	9060	9060	0
442	20240822	111700	2428770	9060	9060	9060	9060	12
443	20240822	111600	2320050	9090	9080	9090	9080	2
444	20240822	111500	2301880	9090	9090	9090	9090	0
445	20240822	111400	2301880	9090	9090	9090	9090	0
446	20240822	111300	2301880	9090	9090	9090	9090	0
447	20240822	111200	2301880	9090	9090	9090	9090	0
448	20240822	111100	2301880	9090	9090	9090	9090	0
449	20240822	111000	2301880	9090	9090	9090	9090	0
450	20240822	110900	2301880	9090	9090	9090	9090	0
451	20240822	110800	2301880	9090	9090	9090	9090	1
452	20240822	110700	2292790	9070	9070	9070	9070	1
453	20240822	110600	2283720	9090	9090	9090	9090	0
454	20240822	110500	2283720	9090	9090	9090	9090	0
455	20240822	110400	2283720	9090	9090	9090	9090	0
456	20240822	110300	2283720	9090	9090	9090	9090	1
457	20240822	110200	2274630	9070	9070	9070	9070	1
458	20240822	110100	2265560	9100	9100	9100	9100	0
459	20240822	110000	2265560	9100	9100	9100	9100	0
460	20240822	105900	2265560	9100	9100	9100	9100	0
461	20240822	105800	2265560	9100	9100	9100	9100	0
462	20240822	105700	2265560	9100	9100	9100	9100	0
463	20240822	105600	2265560	9100	9100	9100	9100	0
464	20240822	105500	2265560	9100	9100	9100	9100	0
465	20240822	105400	2265560	9100	9100	9100	9100	0
466	20240822	105300	2265560	9100	9100	9100	9100	0
467	20240822	105200	2265560	9100	9100	9100	9100	0
468	20240822	105100	2265560	9100	9100	9100	9100	0
469	20240822	105000	2265560	9100	9100	9100	9100	0
470	20240822	104900	2265560	9100	9100	9100	9100	0
471	20240822	104800	2265560	9100	9100	9100	9100	0
472	20240822	104700	2265560	9100	9100	9100	9100	0
473	20240822	104600	2265560	9100	9100	9100	9100	0
474	20240822	104500	2265560	9100	9100	9100	9100	0
475	20240822	104400	2265560	9100	9100	9100	9100	0
476	20240822	104300	2265560	9100	9100	9100	9100	0
477	20240822	104200	2265560	9100	9100	9100	9100	0
478	20240822	104100	2265560	9100	9100	9100	9100	0
479	20240822	104000	2265560	9100	9100	9100	9100	0
480	20240822	103900	2265560	9100	9100	9100	9100	0
481	20240822	103800	2265560	9100	9100	9100	9100	0
482	20240822	103700	2265560	9100	9100	9100	9100	0
483	20240822	103600	2265560	9100	9100	9100	9100	0
484	20240822	103500	2265560	9100	9100	9100	9100	0
485	20240822	103400	2265560	9100	9100	9100	9100	0
486	20240822	103300	2265560	9100	9100	9100	9100	0
487	20240822	103200	2265560	9100	9100	9100	9100	0
488	20240822	103100	2265560	9100	9100	9100	9100	0
489	20240822	103000	2265560	9100	9100	9100	9100	0
490	20240822	102900	2265560	9100	9100	9100	9100	0
491	20240822	102800	2265560	9100	9100	9100	9100	0
492	20240822	102700	2265560	9100	9100	9100	9100	0
493	20240822	102600	2265560	9100	9100	9100	9100	0
494	20240822	102500	2265560	9100	9100	9100	9100	0
495	20240822	102400	2265560	9100	9100	9100	9100	0
496	20240822	102300	2265560	9100	9100	9100	9100	0
497	20240822	102200	2265560	9100	9100	9100	9100	0
498	20240822	102100	2265560	9100	9100	9100	9100	0
499	20240822	102000	2265560	9100	9100	9100	9100	0
500	20240822	101900	2265560	9100	9100	9100	9100	0
501	20240822	101800	2265560	9100	9100	9100	9100	0
502	20240822	101700	2265560	9100	9100	9100	9100	0
503	20240822	101600	2265560	9100	9060	9100	9060	3
504	20240822	101500	2238330	9100	9100	9100	9100	0
505	20240822	101400	2238330	9100	9100	9100	9100	0
506	20240822	101300	2238330	9100	9100	9100	9100	0
507	20240822	101200	2238330	9100	9100	9100	9100	0
508	20240822	101100	2238330	9100	9100	9100	9100	0
509	20240822	101000	2238330	9100	9100	9100	9100	0
510	20240822	100900	2238330	9100	9100	9100	9100	0
511	20240822	100800	2238330	9100	9100	9100	9100	0
512	20240822	100700	2238330	9100	9100	9100	9100	0
513	20240822	100600	2238330	9100	9100	9100	9100	0
514	20240822	100500	2238330	9100	9100	9100	9100	1
515	20240822	100400	2229230	9060	9060	9060	9060	0
516	20240822	100300	2229230	9060	9060	9060	9060	0
517	20240822	100200	2229230	9060	9060	9060	9060	0
518	20240822	100100	2229230	9060	9060	9060	9060	0
519	20240822	100000	2229230	9060	9060	9060	9060	1
520	20240822	095900	2220170	9100	9100	9100	9100	0
521	20240822	095800	2220170	9100	9100	9100	9100	0
522	20240822	095700	2220170	9100	9100	9100	9100	0
523	20240822	095600	2220170	9100	9100	9100	9100	0
524	20240822	095500	2220170	9100	9100	9100	9100	0
525	20240822	095400	2220170	9100	9100	9100	9100	0
526	20240822	095300	2220170	9100	9100	9100	9100	0
527	20240822	095200	2220170	9100	9100	9100	9100	1
528	20240822	095100	2211070	9060	9060	9060	9060	0
529	20240822	095000	2211070	9060	9060	9060	9060	0
530	20240822	094900	2211070	9060	9060	9060	9060	1
531	20240822	094800	2202010	9100	9100	9100	9100	1
532	20240822	094700	2192910	9060	9060	9060	9060	0
533	20240822	094600	2192910	9060	9060	9060	9060	1
534	20240822	094500	2183850	9100	9100	9100	9100	0
535	20240822	094400	2183850	9100	9100	9100	9100	0
536	20240822	094300	2183850	9100	9100	9100	9100	0
537	20240822	094200	2183850	9100	9060	9100	9060	2
538	20240822	094100	2165690	9100	9100	9100	9100	0
539	20240822	094000	2165690	9100	9100	9100	9100	0
540	20240822	093900	2165690	9100	9100	9100	9100	0
541	20240822	093800	2165690	9100	9100	9100	9100	0
542	20240822	093700	2165690	9100	9100	9100	9100	0
543	20240822	093600	2165690	9100	9100	9100	9100	0
544	20240822	093500	2165690	9100	9100	9100	9100	0
545	20240822	093400	2165690	9100	9100	9100	9100	0
546	20240822	093300	2165690	9100	9100	9100	9100	0
547	20240822	093200	2165690	9100	9100	9100	9100	0
548	20240822	093100	2165690	9100	9100	9100	9100	0
549	20240822	093000	2165690	9100	9100	9100	9100	0
550	20240822	092900	2165690	9100	9100	9100	9100	0
551	20240822	092800	2165690	9100	9100	9100	9100	0
552	20240822	092700	2165690	9100	9050	9100	9050	2
553	20240822	092600	2147540	9040	9050	9050	9040	165
554	20240822	092500	654430	9100	9100	9100	9100	0
555	20240822	092400	654430	9100	9100	9100	9100	0
556	20240822	092300	654430	9100	9100	9100	9100	0
557	20240822	092200	654430	9100	9100	9100	9060	3
558	20240822	092100	627170	9060	9100	9100	9060	10
559	20240822	092000	536370	9060	9060	9100	9060	7
560	20240822	091900	472830	9100	9100	9100	9060	5
561	20240822	091800	427410	9060	9060	9100	9060	9
562	20240822	091700	345710	9100	9060	9100	9060	12
563	20240822	091600	236760	9100	9100	9100	9060	7
564	20240822	091500	173140	9110	9110	9110	9110	0
565	20240822	091400	173140	9110	9110	9110	9110	1
566	20240822	091300	164030	9110	9110	9110	9110	13
567	20240822	091200	45600	9120	9120	9120	9120	0
568	20240822	091100	45600	9120	9120	9120	9120	0
569	20240822	091000	45600	9120	9120	9120	9120	5
570	20240822	090900	0	9060	9060	9060	9060	0
571	20240822	090800	0	9060	9060	9060	9060	0
572	20240822	090700	0	9060	9060	9060	9060	0
573	20240822	090600	0	9060	9060	9060	9060	0
574	20240822	090500	0	9060	9060	9060	9060	0
575	20240822	090400	0	9060	9060	9060	9060	0
576	20240822	090300	0	9060	9060	9060	9060	0
577	20240822	090200	0	9060	9060	9060	9060	0
578	20240822	090100	0	9060	9060	9060	9060	0
579	20240822	090000	0	9060	9060	9060	9060	0