KissMeData/002460/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	183700	10822560	9130	9130	9130	9130	16
3	20240829	183600	10822560	9130	9130	9130	9130	0
4	20240829	183500	10822560	9130	9130	9130	9130	0
5	20240829	183400	10822560	9130	9130	9130	9130	0
6	20240829	183300	10822560	9130	9130	9130	9130	0
7	20240829	183200	10822560	9130	9130	9130	9130	0
8	20240829	183100	10822560	9130	9130	9130	9130	0
9	20240829	183000	10822560	9130	9130	9130	9130	0
10	20240829	182900	10822560	9130	9130	9130	9130	0
11	20240829	182800	10822560	9130	9130	9130	9130	0
12	20240829	182700	10822560	9130	9130	9130	9130	0
13	20240829	182600	10822560	9130	9130	9130	9130	0
14	20240829	182500	10822560	9130	9130	9130	9130	0
15	20240829	182400	10822560	9130	9130	9130	9130	0
16	20240829	182300	10822560	9130	9130	9130	9130	0
17	20240829	182200	10822560	9130	9130	9130	9130	0
18	20240829	182100	10822560	9130	9130	9130	9130	0
19	20240829	182000	10822560	9130	9130	9130	9130	0
20	20240829	181900	10822560	9130	9130	9130	9130	0
21	20240829	181800	10822560	9130	9130	9130	9130	0
22	20240829	181700	10822560	9130	9130	9130	9130	0
23	20240829	181600	10822560	9130	9130	9130	9130	0
24	20240829	181500	10822560	9130	9130	9130	9130	0
25	20240829	181400	10822560	9130	9130	9130	9130	0
26	20240829	181300	10822560	9130	9130	9130	9130	0
27	20240829	181200	10822560	9130	9130	9130	9130	0
28	20240829	181100	10822560	9130	9130	9130	9130	0
29	20240829	181000	10822560	9130	9130	9130	9130	0
30	20240829	180900	10822560	9130	9130	9130	9130	0
31	20240829	180800	10822560	9130	9130	9130	9130	0
32	20240829	180700	10822560	9130	9130	9130	9130	16
33	20240829	180600	10822560	9130	9130	9130	9130	0
34	20240829	180500	10822560	9130	9130	9130	9130	0
35	20240829	180400	10822560	9130	9130	9130	9130	0
36	20240829	180300	10822560	9130	9130	9130	9130	0
37	20240829	180200	10822560	9130	9130	9130	9130	0
38	20240829	180100	10822560	9130	9130	9130	9130	0
39	20240829	180000	10822560	9130	9130	9130	9130	0
40	20240829	175900	10822560	9130	9130	9130	9130	0
41	20240829	175800	10822560	9130	9130	9130	9130	0
42	20240829	175700	10822560	9130	9130	9130	9130	0
43	20240829	175600	10822560	9130	9130	9130	9130	0
44	20240829	175500	10822560	9130	9130	9130	9130	0
45	20240829	175400	10822560	9130	9130	9130	9130	0
46	20240829	175300	10822560	9130	9130	9130	9130	0
47	20240829	175200	10822560	9130	9130	9130	9130	0
48	20240829	175100	10822560	9130	9130	9130	9130	0
49	20240829	175000	10822560	9130	9130	9130	9130	0
50	20240829	174900	10822560	9130	9130	9130	9130	0
51	20240829	174800	10822560	9130	9130	9130	9130	0
52	20240829	174700	10822560	9130	9130	9130	9130	0
53	20240829	174600	10822560	9130	9130	9130	9130	0
54	20240829	174500	10822560	9130	9130	9130	9130	0
55	20240829	174400	10822560	9130	9130	9130	9130	0
56	20240829	174300	10822560	9130	9130	9130	9130	0
57	20240829	174200	10822560	9130	9130	9130	9130	0
58	20240829	174100	10822560	9130	9130	9130	9130	0
59	20240829	174000	10822560	9130	9130	9130	9130	0
60	20240829	173900	10822560	9130	9130	9130	9130	0
61	20240829	173800	10822560	9130	9130	9130	9130	0
62	20240829	173700	10822560	9130	9130	9130	9130	16
63	20240829	173600	10822560	9130	9130	9130	9130	0
64	20240829	173500	10822560	9130	9130	9130	9130	0
65	20240829	173400	10822560	9130	9130	9130	9130	0
66	20240829	173300	10822560	9130	9130	9130	9130	0
67	20240829	173200	10822560	9130	9130	9130	9130	0
68	20240829	173100	10822560	9130	9130	9130	9130	0
69	20240829	173000	10822560	9130	9130	9130	9130	0
70	20240829	172900	10822560	9130	9130	9130	9130	0
71	20240829	172800	10822560	9130	9130	9130	9130	0
72	20240829	172700	10822560	9130	9130	9130	9130	0
73	20240829	172600	10822560	9130	9130	9130	9130	0
74	20240829	172500	10822560	9130	9130	9130	9130	0
75	20240829	172400	10822560	9130	9130	9130	9130	0
76	20240829	172300	10822560	9130	9130	9130	9130	0
77	20240829	172200	10822560	9130	9130	9130	9130	0
78	20240829	172100	10822560	9130	9130	9130	9130	0
79	20240829	172000	10822560	9130	9130	9130	9130	0
80	20240829	171900	10822560	9130	9130	9130	9130	0
81	20240829	171800	10822560	9130	9130	9130	9130	0
82	20240829	171700	10822560	9130	9130	9130	9130	0
83	20240829	171600	10822560	9130	9130	9130	9130	0
84	20240829	171500	10822560	9130	9130	9130	9130	0
85	20240829	171400	10822560	9130	9130	9130	9130	0
86	20240829	171300	10822560	9130	9130	9130	9130	0
87	20240829	171200	10822560	9130	9130	9130	9130	0
88	20240829	171100	10822560	9130	9130	9130	9130	0
89	20240829	171000	10822560	9130	9130	9130	9130	0
90	20240829	170900	10822560	9130	9130	9130	9130	0
91	20240829	170800	10822560	9130	9130	9130	9130	0
92	20240829	170700	10822560	9130	9130	9130	9130	16
93	20240829	170600	10822560	9130	9130	9130	9130	0
94	20240829	170500	10822560	9130	9130	9130	9130	0
95	20240829	170400	10822560	9130	9130	9130	9130	0
96	20240829	170300	10822560	9130	9130	9130	9130	0
97	20240829	170200	10822560	9130	9130	9130	9130	0
98	20240829	170100	10822560	9130	9130	9130	9130	0
99	20240829	170000	10822560	9130	9130	9130	9130	0
100	20240829	165900	10822560	9130	9130	9130	9130	0
101	20240829	165800	10822560	9130	9130	9130	9130	0
102	20240829	165700	10822560	9130	9130	9130	9130	0
103	20240829	165600	10822560	9130	9130	9130	9130	0
104	20240829	165500	10822560	9130	9130	9130	9130	0
105	20240829	165400	10822560	9130	9130	9130	9130	0
106	20240829	165300	10822560	9130	9130	9130	9130	0
107	20240829	165200	10822560	9130	9130	9130	9130	0
108	20240829	165100	10822560	9130	9130	9130	9130	0
109	20240829	165000	10822560	9130	9130	9130	9130	0
110	20240829	164900	10822560	9130	9130	9130	9130	0
111	20240829	164800	10822560	9130	9130	9130	9130	0
112	20240829	164700	10822560	9130	9130	9130	9130	0
113	20240829	164600	10822560	9130	9130	9130	9130	0
114	20240829	164500	10822560	9130	9130	9130	9130	0
115	20240829	164400	10822560	9130	9130	9130	9130	0
116	20240829	164300	10822560	9130	9130	9130	9130	0
117	20240829	164200	10822560	9130	9130	9130	9130	0
118	20240829	164100	10822560	9130	9130	9130	9130	0
119	20240829	164000	10822560	9130	9130	9130	9130	0
120	20240829	163900	10822560	9130	9130	9130	9130	0
121	20240829	163800	10822560	9130	9130	9130	9130	0
122	20240829	163700	10822560	9130	9130	9130	9130	16
123	20240829	163600	10822560	9130	9130	9130	9130	0
124	20240829	163500	10822560	9130	9130	9130	9130	0
125	20240829	163400	10822560	9130	9130	9130	9130	0
126	20240829	163300	10822560	9130	9130	9130	9130	0
127	20240829	163200	10822560	9130	9130	9130	9130	0
128	20240829	163100	10822560	9130	9130	9130	9130	0
129	20240829	163000	10822560	9130	9130	9130	9130	0
130	20240829	162900	10822560	9130	9130	9130	9130	0
131	20240829	162800	10822560	9130	9130	9130	9130	0
132	20240829	162700	10822560	9130	9130	9130	9130	0
133	20240829	162600	10822560	9130	9130	9130	9130	0
134	20240829	162500	10822560	9130	9130	9130	9130	0
135	20240829	162400	10822560	9130	9130	9130	9130	0
136	20240829	162300	10822560	9130	9130	9130	9130	0
137	20240829	162200	10822560	9130	9130	9130	9130	0
138	20240829	162100	10822560	9130	9130	9130	9130	0
139	20240829	162000	10822560	9130	9130	9130	9130	0
140	20240829	161900	10822560	9130	9130	9130	9130	0
141	20240829	161800	10822560	9130	9130	9130	9130	0
142	20240829	161700	10822560	9130	9130	9130	9130	0
143	20240829	161600	10822560	9130	9130	9130	9130	0
144	20240829	161500	10822560	9130	9130	9130	9130	0
145	20240829	161400	10822560	9130	9130	9130	9130	0
146	20240829	161300	10822560	9130	9130	9130	9130	0
147	20240829	161200	10822560	9130	9130	9130	9130	0
148	20240829	161100	10822560	9130	9130	9130	9130	0
149	20240829	161000	10822560	9130	9130	9130	9130	0
150	20240829	160900	10822560	9130	9130	9130	9130	0
151	20240829	160800	10822560	9130	9130	9130	9130	0
152	20240829	160700	10822560	9130	9130	9130	9130	16
153	20240829	160600	10822560	9130	9130	9130	9130	0
154	20240829	160500	10822560	9130	9130	9130	9130	0
155	20240829	160400	10822560	9130	9130	9130	9130	0
156	20240829	160300	10822560	9130	9130	9130	9130	0
157	20240829	160200	10822560	9130	9130	9130	9130	0
158	20240829	160100	10822560	9130	9130	9130	9130	0
159	20240829	160000	10822560	9130	9130	9130	9130	0
160	20240829	155900	10822560	9130	9130	9130	9130	0
161	20240829	155800	10822560	9130	9130	9130	9130	0
162	20240829	155700	10822560	9130	9130	9130	9130	0
163	20240829	155600	10822560	9130	9130	9130	9130	0
164	20240829	155500	10822560	9130	9130	9130	9130	0
165	20240829	155400	10822560	9130	9130	9130	9130	0
166	20240829	155300	10822560	9130	9130	9130	9130	0
167	20240829	155200	10822560	9130	9130	9130	9130	0
168	20240829	155100	10822560	9130	9130	9130	9130	0
169	20240829	155000	10822560	9130	9130	9130	9130	0
170	20240829	154900	10822560	9130	9130	9130	9130	0
171	20240829	154800	10822560	9130	9130	9130	9130	0
172	20240829	154700	10822560	9130	9130	9130	9130	0
173	20240829	154600	10822560	9130	9130	9130	9130	0
174	20240829	154500	10822560	9130	9130	9130	9130	0
175	20240829	154400	10822560	9130	9130	9130	9130	0
176	20240829	154300	10822560	9130	9130	9130	9130	0
177	20240829	154200	10822560	9130	9130	9130	9130	0
178	20240829	154100	10822560	9130	9130	9130	9130	0
179	20240829	154000	10822560	9130	9130	9130	9130	0
180	20240829	153900	10822560	9130	9130	9130	9130	0
181	20240829	153800	10822560	9130	9130	9130	9130	0
182	20240829	153700	10822560	9130	9130	9130	9130	16
183	20240829	153600	10822560	9130	9130	9130	9130	0
184	20240829	153500	10822560	9130	9130	9130	9130	0
185	20240829	153400	10822560	9130	9130	9130	9130	0
186	20240829	153300	10822560	9130	9130	9130	9130	0
187	20240829	153200	10822560	9130	9130	9130	9130	0
188	20240829	153100	10822560	9130	9130	9130	9130	0
189	20240829	153000	10822560	9130	9130	9130	9130	16
190	20240829	152900	10676480	9150	9150	9150	9150	0
191	20240829	152800	10676480	9150	9150	9150	9150	0
192	20240829	152700	10676480	9150	9150	9150	9150	0
193	20240829	152600	10676480	9150	9150	9150	9150	0
194	20240829	152500	10676480	9150	9150	9150	9150	0
195	20240829	152400	10676480	9150	9150	9150	9150	0
196	20240829	152300	10676480	9150	9150	9150	9150	0
197	20240829	152200	10676480	9150	9150	9150	9150	0
198	20240829	152100	10676480	9150	9150	9150	9150	0
199	20240829	152000	10676480	9150	9150	9150	9150	0
200	20240829	151900	10676480	9150	9150	9150	9150	0
201	20240829	151800	10676480	9150	9150	9150	9150	3
202	20240829	151700	10649030	9130	9130	9130	9130	0
203	20240829	151600	10649030	9130	9130	9130	9130	118
204	20240829	151500	9571690	9130	9130	9130	9130	0
205	20240829	151400	9571690	9130	9130	9130	9130	0
206	20240829	151300	9571690	9130	9130	9130	9130	21
207	20240829	151200	9379960	9130	9130	9130	9130	0
208	20240829	151100	9379960	9130	9130	9130	9130	0
209	20240829	151000	9379960	9130	9130	9130	9130	2
210	20240829	150900	9361700	9150	9150	9150	9150	0
211	20240829	150800	9361700	9150	9150	9150	9150	0
212	20240829	150700	9361700	9150	9150	9150	9150	0
213	20240829	150600	9361700	9150	9150	9150	9150	0
214	20240829	150500	9361700	9150	9150	9150	9150	0
215	20240829	150400	9361700	9150	9150	9150	9150	0
216	20240829	150300	9361700	9150	9150	9150	9150	0
217	20240829	150200	9361700	9150	9150	9150	9150	0
218	20240829	150100	9361700	9150	9150	9150	9150	16
219	20240829	150000	9215300	9150	9150	9150	9150	0
220	20240829	145900	9215300	9150	9150	9150	9150	0
221	20240829	145800	9215300	9150	9150	9150	9150	0
222	20240829	145700	9215300	9150	9150	9150	9150	0
223	20240829	145600	9215300	9150	9150	9150	9150	0
224	20240829	145500	9215300	9150	9150	9150	9150	0
225	20240829	145400	9215300	9150	9150	9150	9150	0
226	20240829	145300	9215300	9150	9150	9150	9150	0
227	20240829	145200	9215300	9150	9150	9150	9150	0
228	20240829	145100	9215300	9150	9150	9150	9150	0
229	20240829	145000	9215300	9150	9150	9150	9150	0
230	20240829	144900	9215300	9150	9150	9150	9150	0
231	20240829	144800	9215300	9150	9150	9150	9150	0
232	20240829	144700	9215300	9150	9150	9150	9150	0
233	20240829	144600	9215300	9150	9150	9150	9150	0
234	20240829	144500	9215300	9150	9150	9150	9150	0
235	20240829	144400	9215300	9150	9150	9150	9150	0
236	20240829	144300	9215300	9150	9150	9150	9150	0
237	20240829	144200	9215300	9150	9150	9150	9150	0
238	20240829	144100	9215300	9150	9150	9150	9150	0
239	20240829	144000	9215300	9150	9150	9150	9150	0
240	20240829	143900	9215300	9150	9150	9150	9150	0
241	20240829	143800	9215300	9150	9150	9150	9150	0
242	20240829	143700	9215300	9150	9150	9150	9150	0
243	20240829	143600	9215300	9150	9150	9150	9150	37
244	20240829	143500	8876750	9150	9150	9150	9150	0
245	20240829	143400	8876750	9150	9150	9150	9150	0
246	20240829	143300	8876750	9150	9150	9150	9150	0
247	20240829	143200	8876750	9150	9150	9150	9150	0
248	20240829	143100	8876750	9150	9150	9150	9150	0
249	20240829	143000	8876750	9150	9150	9150	9150	0
250	20240829	142900	8876750	9150	9150	9150	9150	0
251	20240829	142800	8876750	9150	9150	9150	9150	0
252	20240829	142700	8876750	9150	9150	9150	9150	0
253	20240829	142600	8876750	9150	9150	9150	9150	0
254	20240829	142500	8876750	9150	9150	9150	9150	0
255	20240829	142400	8876750	9150	9150	9150	9150	0
256	20240829	142300	8876750	9150	9150	9150	9150	0
257	20240829	142200	8876750	9150	9150	9150	9150	1
258	20240829	142100	8867600	9130	9130	9130	9130	0
259	20240829	142000	8867600	9130	9130	9130	9130	0
260	20240829	141900	8867600	9130	9130	9130	9130	0
261	20240829	141800	8867600	9130	9130	9130	9130	0
262	20240829	141700	8867600	9130	9130	9130	9130	0
263	20240829	141600	8867600	9130	9130	9130	9130	0
264	20240829	141500	8867600	9130	9130	9130	9130	0
265	20240829	141400	8867600	9130	9130	9130	9130	0
266	20240829	141300	8867600	9130	9130	9130	9130	0
267	20240829	141200	8867600	9130	9130	9130	9130	0
268	20240829	141100	8867600	9130	9130	9130	9130	0
269	20240829	141000	8867600	9130	9130	9130	9130	0
270	20240829	140900	8867600	9130	9130	9130	9130	0
271	20240829	140800	8867600	9130	9130	9130	9130	0
272	20240829	140700	8867600	9130	9130	9130	9130	0
273	20240829	140600	8867600	9130	9130	9130	9130	0
274	20240829	140500	8867600	9130	9130	9130	9130	0
275	20240829	140400	8867600	9130	9130	9130	9130	0
276	20240829	140300	8867600	9130	9130	9130	9130	0
277	20240829	140200	8867600	9130	9130	9130	9130	0
278	20240829	140100	8867600	9130	9130	9130	9130	0
279	20240829	140000	8867600	9130	9130	9130	9130	0
280	20240829	135900	8867600	9130	9130	9130	9130	0
281	20240829	135800	8867600	9130	9130	9130	9130	0
282	20240829	135700	8867600	9130	9130	9130	9130	0
283	20240829	135600	8867600	9130	9130	9130	9130	0
284	20240829	135500	8867600	9130	9130	9130	9130	0
285	20240829	135400	8867600	9130	9130	9130	9130	0
286	20240829	135300	8867600	9130	9130	9130	9130	0
287	20240829	135200	8867600	9130	9130	9130	9130	14
288	20240829	135100	8739780	9140	9140	9140	9140	0
289	20240829	135000	8739780	9140	9140	9140	9140	0
290	20240829	134900	8739780	9140	9140	9140	9140	0
291	20240829	134800	8739780	9140	9140	9140	9140	9
292	20240829	134700	8657520	9140	9140	9140	9140	1
293	20240829	134600	8648380	9140	9140	9140	9140	0
294	20240829	134500	8648380	9140	9140	9140	9140	0
295	20240829	134400	8648380	9140	9140	9140	9140	0
296	20240829	134300	8648380	9140	9140	9140	9140	0
297	20240829	134200	8648380	9140	9140	9140	9140	0
298	20240829	134100	8648380	9140	9140	9140	9140	0
299	20240829	134000	8648380	9140	9140	9140	9140	1
300	20240829	133900	8639240	9140	9140	9140	9140	16
301	20240829	133800	8493000	9140	9140	9140	9140	0
302	20240829	133700	8493000	9140	9140	9140	9140	0
303	20240829	133600	8493000	9140	9140	9140	9140	8
304	20240829	133500	8419880	9130	9130	9130	9130	0
305	20240829	133400	8419880	9130	9130	9130	9130	0
306	20240829	133300	8419880	9130	9130	9130	9130	0
307	20240829	133200	8419880	9130	9130	9130	9130	0
308	20240829	133100	8419880	9130	9130	9130	9130	0
309	20240829	133000	8419880	9130	9130	9130	9130	0
310	20240829	132900	8419880	9130	9130	9130	9130	0
311	20240829	132800	8419880	9130	9130	9130	9130	0
312	20240829	132700	8419880	9130	9130	9130	9130	0
313	20240829	132600	8419880	9130	9130	9130	9130	0
314	20240829	132500	8419880	9130	9130	9130	9130	0
315	20240829	132400	8419880	9130	9130	9130	9130	0
316	20240829	132300	8419880	9130	9130	9130	9130	0
317	20240829	132200	8419880	9130	9130	9130	9130	8
318	20240829	132100	8346840	9130	9130	9130	9130	0
319	20240829	132000	8346840	9130	9130	9130	9130	0
320	20240829	131900	8346840	9130	9130	9130	9130	0
321	20240829	131800	8346840	9130	9130	9130	9130	50
322	20240829	131700	7890340	9130	9130	9130	9130	0
323	20240829	131600	7890340	9130	9130	9130	9130	0
324	20240829	131500	7890340	9130	9130	9130	9130	0
325	20240829	131400	7890340	9130	9130	9130	9130	0
326	20240829	131300	7890340	9130	9130	9130	9130	0
327	20240829	131200	7890340	9130	9130	9130	9130	4
328	20240829	131100	7853820	9130	9130	9130	9130	0
329	20240829	131000	7853820	9130	9130	9130	9130	0
330	20240829	130900	7853820	9130	9130	9130	9130	0
331	20240829	130800	7853820	9130	9130	9130	9130	0
332	20240829	130700	7853820	9130	9130	9130	9130	0
333	20240829	130600	7853820	9130	9130	9130	9130	0
334	20240829	130500	7853820	9130	9130	9130	9130	0
335	20240829	130400	7853820	9130	9130	9130	9130	0
336	20240829	130300	7853820	9130	9130	9130	9130	0
337	20240829	130200	7853820	9130	9130	9130	9130	0
338	20240829	130100	7853820	9130	9130	9130	9130	0
339	20240829	130000	7853820	9130	9130	9130	9130	0
340	20240829	125900	7853820	9130	9130	9130	9130	0
341	20240829	125800	7853820	9130	9130	9130	9130	0
342	20240829	125700	7853820	9130	9130	9130	9130	0
343	20240829	125600	7853820	9130	9130	9130	9130	0
344	20240829	125500	7853820	9130	9130	9130	9130	0
345	20240829	125400	7853820	9130	9130	9130	9130	0
346	20240829	125300	7853820	9130	9130	9130	9130	0
347	20240829	125200	7853820	9130	9140	9140	9130	9
348	20240829	125100	7771640	9130	9130	9130	9130	0
349	20240829	125000	7771640	9130	9130	9130	9130	0
350	20240829	124900	7771640	9130	9130	9130	9130	0
351	20240829	124800	7771640	9130	9130	9130	9130	0
352	20240829	124700	7771640	9130	9130	9130	9130	0
353	20240829	124600	7771640	9130	9130	9130	9130	0
354	20240829	124500	7771640	9130	9130	9130	9130	0
355	20240829	124400	7771640	9130	9130	9130	9130	0
356	20240829	124300	7771640	9130	9130	9130	9130	0
357	20240829	124200	7771640	9130	9130	9130	9130	0
358	20240829	124100	7771640	9130	9130	9130	9130	0
359	20240829	124000	7771640	9130	9130	9130	9130	0
360	20240829	123900	7771640	9130	9130	9130	9130	0
361	20240829	123800	7771640	9130	9130	9130	9130	0
362	20240829	123700	7771640	9130	9130	9130	9130	0
363	20240829	123600	7771640	9130	9130	9130	9130	10
364	20240829	123500	7680340	9150	9150	9150	9150	0
365	20240829	123400	7680340	9150	9150	9150	9150	0
366	20240829	123300	7680340	9150	9140	9150	9140	50
367	20240829	123200	7222860	9140	9140	9140	9140	0
368	20240829	123100	7222860	9140	9140	9140	9140	0
369	20240829	123000	7222860	9140	9140	9140	9140	0
370	20240829	122900	7222860	9140	9140	9140	9140	0
371	20240829	122800	7222860	9140	9140	9140	9140	0
372	20240829	122700	7222860	9140	9140	9140	9140	1
373	20240829	122600	7213720	9140	9140	9140	9140	0
374	20240829	122500	7213720	9140	9140	9140	9140	1
375	20240829	122400	7204580	9140	9140	9140	9140	0
376	20240829	122300	7204580	9140	9140	9140	9140	0
377	20240829	122200	7204580	9140	9140	9140	9140	16
378	20240829	122100	7058340	9140	9140	9140	9140	0
379	20240829	122000	7058340	9140	9140	9140	9140	0
380	20240829	121900	7058340	9140	9140	9140	9140	0
381	20240829	121800	7058340	9140	9140	9140	9140	0
382	20240829	121700	7058340	9140	9140	9140	9140	0
383	20240829	121600	7058340	9140	9140	9140	9140	0
384	20240829	121500	7058340	9140	9140	9140	9140	0
385	20240829	121400	7058340	9140	9130	9140	9130	9
386	20240829	121300	6976160	9130	9130	9130	9130	0
387	20240829	121200	6976160	9130	9130	9130	9130	0
388	20240829	121100	6976160	9130	9130	9130	9130	0
389	20240829	121000	6976160	9130	9130	9130	9130	0
390	20240829	120900	6976160	9130	9130	9130	9130	0
391	20240829	120800	6976160	9130	9130	9130	9130	0
392	20240829	120700	6976160	9130	9130	9130	9130	0
393	20240829	120600	6976160	9130	9130	9130	9130	0
394	20240829	120500	6976160	9130	9130	9130	9130	0
395	20240829	120400	6976160	9130	9130	9130	9130	0
396	20240829	120300	6976160	9130	9130	9130	9130	0
397	20240829	120200	6976160	9130	9130	9130	9130	0
398	20240829	120100	6976160	9130	9130	9130	9130	0
399	20240829	120000	6976160	9130	9130	9130	9130	0
400	20240829	115900	6976160	9130	9130	9130	9130	0
401	20240829	115800	6976160	9130	9130	9130	9130	0
402	20240829	115700	6976160	9130	9130	9130	9130	8
403	20240829	115600	6903120	9130	9130	9130	9130	0
404	20240829	115500	6903120	9130	9130	9130	9130	1
405	20240829	115400	6893990	9130	9130	9130	9130	0
406	20240829	115300	6893990	9130	9130	9130	9130	0
407	20240829	115200	6893990	9130	9130	9130	9130	0
408	20240829	115100	6893990	9130	9130	9130	9130	0
409	20240829	115000	6893990	9130	9130	9130	9130	0
410	20240829	114900	6893990	9130	9130	9130	9130	0
411	20240829	114800	6893990	9130	9130	9130	9130	0
412	20240829	114700	6893990	9130	9130	9130	9130	0
413	20240829	114600	6893990	9130	9130	9130	9130	0
414	20240829	114500	6893990	9130	9130	9130	9130	0
415	20240829	114400	6893990	9130	9130	9130	9130	0
416	20240829	114300	6893990	9130	9130	9130	9130	0
417	20240829	114200	6893990	9130	9130	9130	9130	8
418	20240829	114100	6820950	9140	9140	9140	9140	0
419	20240829	114000	6820950	9140	9140	9140	9140	0
420	20240829	113900	6820950	9140	9140	9140	9140	0
421	20240829	113800	6820950	9140	9140	9140	9140	0
422	20240829	113700	6820950	9140	9140	9140	9140	0
423	20240829	113600	6820950	9140	9140	9140	9140	1
424	20240829	113500	6811810	9140	9140	9140	9140	13
425	20240829	113400	6692990	9130	9130	9130	9130	0
426	20240829	113300	6692990	9130	9130	9130	9130	2
427	20240829	113200	6674730	9130	9130	9130	9130	0
428	20240829	113100	6674730	9130	9130	9130	9130	0
429	20240829	113000	6674730	9130	9130	9130	9130	0
430	20240829	112900	6674730	9130	9130	9130	9130	0
431	20240829	112800	6674730	9130	9130	9130	9130	0
432	20240829	112700	6674730	9130	9130	9130	9130	0
433	20240829	112600	6674730	9130	9130	9130	9130	0
434	20240829	112500	6674730	9130	9130	9130	9130	0
435	20240829	112400	6674730	9130	9130	9130	9130	0
436	20240829	112300	6674730	9130	9130	9130	9130	0
437	20240829	112200	6674730	9130	9130	9130	9130	0
438	20240829	112100	6674730	9130	9130	9130	9130	0
439	20240829	112000	6674730	9130	9130	9130	9130	8
440	20240829	111900	6601690	9140	9140	9140	9140	0
441	20240829	111800	6601690	9140	9140	9140	9140	1
442	20240829	111700	6592550	9140	9140	9140	9140	0
443	20240829	111600	6592550	9140	9140	9140	9140	1
444	20240829	111500	6583410	9130	9130	9130	9130	0
445	20240829	111400	6583410	9130	9130	9130	9130	0
446	20240829	111300	6583410	9130	9130	9130	9130	0
447	20240829	111200	6583410	9130	9130	9130	9130	0
448	20240829	111100	6583410	9130	9130	9130	9130	0
449	20240829	111000	6583410	9130	9130	9130	9130	0
450	20240829	110900	6583410	9130	9130	9130	9130	0
451	20240829	110800	6583410	9130	9130	9130	9130	0
452	20240829	110700	6583410	9130	9130	9130	9130	0
453	20240829	110600	6583410	9130	9130	9130	9130	8
454	20240829	110500	6510370	9130	9130	9130	9130	0
455	20240829	110400	6510370	9130	9130	9130	9130	0
456	20240829	110300	6510370	9130	9130	9130	9130	0
457	20240829	110200	6510370	9130	9130	9130	9130	0
458	20240829	110100	6510370	9130	9130	9130	9130	0
459	20240829	110000	6510370	9130	9130	9130	9130	0
460	20240829	105900	6510370	9130	9130	9130	9130	0
461	20240829	105800	6510370	9130	9130	9130	9130	0
462	20240829	105700	6510370	9130	9130	9130	9130	0
463	20240829	105600	6510370	9130	9130	9130	9130	0
464	20240829	105500	6510370	9130	9130	9130	9130	0
465	20240829	105400	6510370	9130	9130	9130	9130	0
466	20240829	105300	6510370	9130	9130	9130	9130	8
467	20240829	105200	6437330	9130	9130	9130	9130	1
468	20240829	105100	6428200	9170	9170	9170	9170	0
469	20240829	105000	6428200	9170	9170	9170	9170	0
470	20240829	104900	6428200	9170	9170	9170	9170	0
471	20240829	104800	6428200	9170	9170	9170	9170	0
472	20240829	104700	6428200	9170	9170	9170	9170	0
473	20240829	104600	6428200	9170	9170	9170	9170	0
474	20240829	104500	6428200	9170	9170	9170	9170	0
475	20240829	104400	6428200	9170	9170	9170	9170	0
476	20240829	104300	6428200	9170	9170	9170	9170	0
477	20240829	104200	6428200	9170	9170	9170	9170	11
478	20240829	104100	6327330	9190	9190	9190	9190	0
479	20240829	104000	6327330	9190	9190	9190	9190	0
480	20240829	103900	6327330	9190	9190	9190	9190	2
481	20240829	103800	6308950	9200	9200	9200	9200	0
482	20240829	103700	6308950	9200	9200	9200	9200	0
483	20240829	103600	6308950	9200	9200	9200	9200	0
484	20240829	103500	6308950	9200	9200	9200	9200	0
485	20240829	103400	6308950	9200	9130	9200	9130	77
486	20240829	103300	5603250	9130	9130	9130	9130	0
487	20240829	103200	5603250	9130	9130	9130	9130	50
488	20240829	103100	5146750	9130	9130	9130	9130	0
489	20240829	103000	5146750	9130	9130	9130	9130	0
490	20240829	102900	5146750	9130	9130	9130	9130	0
491	20240829	102800	5146750	9130	9130	9130	9130	2
492	20240829	102700	5128490	9130	9130	9130	9130	0
493	20240829	102600	5128490	9130	9130	9130	9130	0
494	20240829	102500	5128490	9130	9130	9130	9130	0
495	20240829	102400	5128490	9130	9130	9130	9130	0
496	20240829	102300	5128490	9130	9130	9130	9130	0
497	20240829	102200	5128490	9130	9130	9130	9130	0
498	20240829	102100	5128490	9130	9130	9130	9130	300
499	20240829	102000	2389490	9120	9120	9120	9120	0
500	20240829	101900	2389490	9120	9120	9120	9120	4
501	20240829	101800	2353010	9120	9120	9120	9120	0
502	20240829	101700	2353010	9120	9120	9120	9120	0
503	20240829	101600	2353010	9120	9120	9120	9120	0
504	20240829	101500	2353010	9120	9120	9120	9120	0
505	20240829	101400	2353010	9120	9120	9120	9120	0
506	20240829	101300	2353010	9120	9120	9120	9120	16
507	20240829	101200	2207090	9120	9120	9120	9120	0
508	20240829	101100	2207090	9120	9120	9120	9120	7
509	20240829	101000	2143250	9130	9130	9130	9130	0
510	20240829	100900	2143250	9130	9130	9130	9130	0
511	20240829	100800	2143250	9130	9130	9130	9130	0
512	20240829	100700	2143250	9130	9130	9130	9130	0
513	20240829	100600	2143250	9130	9130	9130	9130	52
514	20240829	100500	1668490	9130	9130	9130	9130	0
515	20240829	100400	1668490	9130	9130	9130	9130	0
516	20240829	100300	1668490	9130	9130	9130	9130	1
517	20240829	100200	1659360	9130	9130	9130	9130	0
518	20240829	100100	1659360	9130	9130	9130	9130	0
519	20240829	100000	1659360	9130	9130	9130	9130	0
520	20240829	095900	1659360	9130	9130	9130	9130	1
521	20240829	095800	1650230	9130	9130	9130	9130	0
522	20240829	095700	1650230	9130	9130	9130	9130	0
523	20240829	095600	1650230	9130	9130	9130	9130	0
524	20240829	095500	1650230	9130	9130	9130	9130	0
525	20240829	095400	1650230	9130	9130	9130	9130	0
526	20240829	095300	1650230	9130	9130	9130	9130	0
527	20240829	095200	1650230	9130	9130	9130	9130	0
528	20240829	095100	1650230	9130	9130	9130	9130	0
529	20240829	095000	1650230	9130	9130	9130	9130	0
530	20240829	094900	1650230	9130	9130	9130	9130	0
531	20240829	094800	1650230	9130	9130	9130	9130	0
532	20240829	094700	1650230	9130	9130	9130	9130	0
533	20240829	094600	1650230	9130	9130	9130	9130	0
534	20240829	094500	1650230	9130	9130	9130	9130	0
535	20240829	094400	1650230	9130	9130	9130	9130	0
536	20240829	094300	1650230	9130	9130	9130	9130	0
537	20240829	094200	1650230	9130	9130	9130	9130	1
538	20240829	094100	1641100	9130	9130	9130	9130	0
539	20240829	094000	1641100	9130	9130	9130	9130	0
540	20240829	093900	1641100	9130	9130	9130	9130	0
541	20240829	093800	1641100	9130	9130	9130	9130	0
542	20240829	093700	1641100	9130	9130	9130	9130	7
543	20240829	093600	1577190	9130	9130	9130	9130	3
544	20240829	093500	1549800	9130	9130	9130	9130	0
545	20240829	093400	1549800	9130	9130	9130	9130	7
546	20240829	093300	1485890	9130	9130	9130	9130	2
547	20240829	093200	1467630	9130	9130	9130	9130	2
548	20240829	093100	1449370	9130	9130	9130	9130	0
549	20240829	093000	1449370	9130	9130	9130	9130	4
550	20240829	092900	1412850	9130	9130	9130	9130	1
551	20240829	092800	1403720	9140	9140	9140	9140	0
552	20240829	092700	1403720	9140	9140	9140	9140	0
553	20240829	092600	1403720	9140	9140	9140	9140	1
554	20240829	092500	1394580	9140	9140	9140	9140	2
555	20240829	092400	1376300	9130	9130	9130	9130	10
556	20240829	092300	1285000	9140	9130	9140	9120	34
557	20240829	092200	974640	9160	9160	9160	9160	0
558	20240829	092100	974640	9160	9160	9160	9160	0
559	20240829	092000	974640	9160	9160	9160	9160	0
560	20240829	091900	974640	9160	9160	9160	9160	0
561	20240829	091800	974640	9160	9160	9160	9160	0
562	20240829	091700	974640	9160	9160	9160	9160	0
563	20240829	091600	974640	9160	9160	9160	9160	0
564	20240829	091500	974640	9160	9160	9160	9160	1
565	20240829	091400	965480	9160	9160	9160	9160	4
566	20240829	091300	928840	9110	9110	9110	9110	0
567	20240829	091200	928840	9110	9110	9110	9110	0
568	20240829	091100	928840	9110	9110	9110	9110	0
569	20240829	091000	928840	9110	9110	9110	9110	0
570	20240829	090900	928840	9110	9110	9110	9110	0
571	20240829	090800	928840	9110	9110	9110	9110	0
572	20240829	090700	928840	9110	9110	9110	9110	0
573	20240829	090600	928840	9110	9110	9110	9110	0
574	20240829	090500	928840	9110	9110	9110	9110	0
575	20240829	090400	928840	9110	9110	9110	9110	19
576	20240829	090300	755750	9110	9110	9110	9110	0
577	20240829	090200	755750	9110	9110	9110	9110	1
578	20240829	090100	746640	9160	9160	9250	9150	81
579	20240829	090000	0	9150	9150	9150	9150	0