KissMeData/084670/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195400	4837950	9100	9100	9100	9100	23
3	20240809	195300	4837950	9100	9100	9100	9100	0
4	20240809	195200	4837950	9100	9100	9100	9100	0
5	20240809	195100	4837950	9100	9100	9100	9100	0
6	20240809	195000	4837950	9100	9100	9100	9100	0
7	20240809	194900	4837950	9100	9100	9100	9100	0
8	20240809	194800	4837950	9100	9100	9100	9100	0
9	20240809	194700	4837950	9100	9100	9100	9100	0
10	20240809	194600	4837950	9100	9100	9100	9100	0
11	20240809	194500	4837950	9100	9100	9100	9100	0
12	20240809	194400	4837950	9100	9100	9100	9100	0
13	20240809	194300	4837950	9100	9100	9100	9100	0
14	20240809	194200	4837950	9100	9100	9100	9100	0
15	20240809	194100	4837950	9100	9100	9100	9100	0
16	20240809	194000	4837950	9100	9100	9100	9100	0
17	20240809	193900	4837950	9100	9100	9100	9100	0
18	20240809	193800	4837950	9100	9100	9100	9100	0
19	20240809	193700	4837950	9100	9100	9100	9100	0
20	20240809	193600	4837950	9100	9100	9100	9100	0
21	20240809	193500	4837950	9100	9100	9100	9100	0
22	20240809	193400	4837950	9100	9100	9100	9100	0
23	20240809	193300	4837950	9100	9100	9100	9100	0
24	20240809	193200	4837950	9100	9100	9100	9100	0
25	20240809	193100	4837950	9100	9100	9100	9100	0
26	20240809	193000	4837950	9100	9100	9100	9100	0
27	20240809	192900	4837950	9100	9100	9100	9100	0
28	20240809	192800	4837950	9100	9100	9100	9100	0
29	20240809	192700	4837950	9100	9100	9100	9100	0
30	20240809	192600	4837950	9100	9100	9100	9100	0
31	20240809	192500	4837950	9100	9100	9100	9100	0
32	20240809	192400	4837950	9100	9100	9100	9100	23
33	20240809	192300	4837950	9100	9100	9100	9100	0
34	20240809	192200	4837950	9100	9100	9100	9100	0
35	20240809	192100	4837950	9100	9100	9100	9100	0
36	20240809	192000	4837950	9100	9100	9100	9100	0
37	20240809	191900	4837950	9100	9100	9100	9100	0
38	20240809	191800	4837950	9100	9100	9100	9100	0
39	20240809	191700	4837950	9100	9100	9100	9100	0
40	20240809	191600	4837950	9100	9100	9100	9100	0
41	20240809	191500	4837950	9100	9100	9100	9100	0
42	20240809	191400	4837950	9100	9100	9100	9100	0
43	20240809	191300	4837950	9100	9100	9100	9100	0
44	20240809	191200	4837950	9100	9100	9100	9100	0
45	20240809	191100	4837950	9100	9100	9100	9100	0
46	20240809	191000	4837950	9100	9100	9100	9100	0
47	20240809	190900	4837950	9100	9100	9100	9100	0
48	20240809	190800	4837950	9100	9100	9100	9100	0
49	20240809	190700	4837950	9100	9100	9100	9100	0
50	20240809	190600	4837950	9100	9100	9100	9100	0
51	20240809	190500	4837950	9100	9100	9100	9100	0
52	20240809	190400	4837950	9100	9100	9100	9100	0
53	20240809	190300	4837950	9100	9100	9100	9100	0
54	20240809	190200	4837950	9100	9100	9100	9100	0
55	20240809	190100	4837950	9100	9100	9100	9100	0
56	20240809	190000	4837950	9100	9100	9100	9100	0
57	20240809	185900	4837950	9100	9100	9100	9100	0
58	20240809	185800	4837950	9100	9100	9100	9100	0
59	20240809	185700	4837950	9100	9100	9100	9100	0
60	20240809	185600	4837950	9100	9100	9100	9100	0
61	20240809	185500	4837950	9100	9100	9100	9100	0
62	20240809	185400	4837950	9100	9100	9100	9100	23
63	20240809	185300	4837950	9100	9100	9100	9100	0
64	20240809	185200	4837950	9100	9100	9100	9100	0
65	20240809	185100	4837950	9100	9100	9100	9100	0
66	20240809	185000	4837950	9100	9100	9100	9100	0
67	20240809	184900	4837950	9100	9100	9100	9100	0
68	20240809	184800	4837950	9100	9100	9100	9100	0
69	20240809	184700	4837950	9100	9100	9100	9100	0
70	20240809	184600	4837950	9100	9100	9100	9100	0
71	20240809	184500	4837950	9100	9100	9100	9100	0
72	20240809	184400	4837950	9100	9100	9100	9100	0
73	20240809	184300	4837950	9100	9100	9100	9100	0
74	20240809	184200	4837950	9100	9100	9100	9100	0
75	20240809	184100	4837950	9100	9100	9100	9100	0
76	20240809	184000	4837950	9100	9100	9100	9100	0
77	20240809	183900	4837950	9100	9100	9100	9100	0
78	20240809	183800	4837950	9100	9100	9100	9100	0
79	20240809	183700	4837950	9100	9100	9100	9100	0
80	20240809	183600	4837950	9100	9100	9100	9100	0
81	20240809	183500	4837950	9100	9100	9100	9100	0
82	20240809	183400	4837950	9100	9100	9100	9100	0
83	20240809	183300	4837950	9100	9100	9100	9100	0
84	20240809	183200	4837950	9100	9100	9100	9100	0
85	20240809	183100	4837950	9100	9100	9100	9100	0
86	20240809	183000	4837950	9100	9100	9100	9100	0
87	20240809	182900	4837950	9100	9100	9100	9100	0
88	20240809	182800	4837950	9100	9100	9100	9100	0
89	20240809	182700	4837950	9100	9100	9100	9100	0
90	20240809	182600	4837950	9100	9100	9100	9100	0
91	20240809	182500	4837950	9100	9100	9100	9100	0
92	20240809	182400	4837950	9100	9100	9100	9100	23
93	20240809	182300	4837950	9100	9100	9100	9100	0
94	20240809	182200	4837950	9100	9100	9100	9100	0
95	20240809	182100	4837950	9100	9100	9100	9100	0
96	20240809	182000	4837950	9100	9100	9100	9100	0
97	20240809	181900	4837950	9100	9100	9100	9100	0
98	20240809	181800	4837950	9100	9100	9100	9100	0
99	20240809	181700	4837950	9100	9100	9100	9100	0
100	20240809	181600	4837950	9100	9100	9100	9100	0
101	20240809	181500	4837950	9100	9100	9100	9100	0
102	20240809	181400	4837950	9100	9100	9100	9100	0
103	20240809	181300	4837950	9100	9100	9100	9100	0
104	20240809	181200	4837950	9100	9100	9100	9100	0
105	20240809	181100	4837950	9100	9100	9100	9100	0
106	20240809	181000	4837950	9100	9100	9100	9100	0
107	20240809	180900	4837950	9100	9100	9100	9100	0
108	20240809	180800	4837950	9100	9100	9100	9100	0
109	20240809	180700	4837950	9100	9100	9100	9100	0
110	20240809	180600	4837950	9100	9100	9100	9100	0
111	20240809	180500	4837950	9100	9100	9100	9100	0
112	20240809	180400	4837950	9100	9100	9100	9100	0
113	20240809	180300	4837950	9100	9100	9100	9100	0
114	20240809	180200	4837950	9100	9100	9100	9100	0
115	20240809	180100	4837950	9100	9100	9100	9100	0
116	20240809	180000	4837950	9100	9100	9100	9100	0
117	20240809	175900	4837950	9100	9100	9100	9100	0
118	20240809	175800	4837950	9100	9100	9100	9100	0
119	20240809	175700	4837950	9100	9100	9100	9100	0
120	20240809	175600	4837950	9100	9100	9100	9100	0
121	20240809	175500	4837950	9100	9100	9100	9100	0
122	20240809	175400	4837950	9100	9100	9100	9100	23
123	20240809	175300	4837950	9100	9100	9100	9100	0
124	20240809	175200	4837950	9100	9100	9100	9100	0
125	20240809	175100	4837950	9100	9100	9100	9100	0
126	20240809	175000	4837950	9100	9100	9100	9100	0
127	20240809	174900	4837950	9100	9100	9100	9100	0
128	20240809	174800	4837950	9100	9100	9100	9100	0
129	20240809	174700	4837950	9100	9100	9100	9100	0
130	20240809	174600	4837950	9100	9100	9100	9100	0
131	20240809	174500	4837950	9100	9100	9100	9100	0
132	20240809	174400	4837950	9100	9100	9100	9100	0
133	20240809	174300	4837950	9100	9100	9100	9100	0
134	20240809	174200	4837950	9100	9100	9100	9100	0
135	20240809	174100	4837950	9100	9100	9100	9100	0
136	20240809	174000	4837950	9100	9100	9100	9100	0
137	20240809	173900	4837950	9100	9100	9100	9100	0
138	20240809	173800	4837950	9100	9100	9100	9100	0
139	20240809	173700	4837950	9100	9100	9100	9100	0
140	20240809	173600	4837950	9100	9100	9100	9100	0
141	20240809	173500	4837950	9100	9100	9100	9100	0
142	20240809	173400	4837950	9100	9100	9100	9100	0
143	20240809	173300	4837950	9100	9100	9100	9100	0
144	20240809	173200	4837950	9100	9100	9100	9100	0
145	20240809	173100	4837950	9100	9100	9100	9100	0
146	20240809	173000	4837950	9100	9100	9100	9100	0
147	20240809	172900	4837950	9100	9100	9100	9100	0
148	20240809	172800	4837950	9100	9100	9100	9100	0
149	20240809	172700	4837950	9100	9100	9100	9100	0
150	20240809	172600	4837950	9100	9100	9100	9100	0
151	20240809	172500	4837950	9100	9100	9100	9100	0
152	20240809	172400	4837950	9100	9100	9100	9100	23
153	20240809	172300	4837950	9100	9100	9100	9100	0
154	20240809	172200	4837950	9100	9100	9100	9100	0
155	20240809	172100	4837950	9100	9100	9100	9100	0
156	20240809	172000	4837950	9100	9100	9100	9100	0
157	20240809	171900	4837950	9100	9100	9100	9100	0
158	20240809	171800	4837950	9100	9100	9100	9100	0
159	20240809	171700	4837950	9100	9100	9100	9100	0
160	20240809	171600	4837950	9100	9100	9100	9100	0
161	20240809	171500	4837950	9100	9100	9100	9100	0
162	20240809	171400	4837950	9100	9100	9100	9100	0
163	20240809	171300	4837950	9100	9100	9100	9100	0
164	20240809	171200	4837950	9100	9100	9100	9100	0
165	20240809	171100	4837950	9100	9100	9100	9100	0
166	20240809	171000	4837950	9100	9100	9100	9100	0
167	20240809	170900	4837950	9100	9100	9100	9100	0
168	20240809	170800	4837950	9100	9100	9100	9100	0
169	20240809	170700	4837950	9100	9100	9100	9100	0
170	20240809	170600	4837950	9100	9100	9100	9100	0
171	20240809	170500	4837950	9100	9100	9100	9100	0
172	20240809	170400	4837950	9100	9100	9100	9100	0
173	20240809	170300	4837950	9100	9100	9100	9100	0
174	20240809	170200	4837950	9100	9100	9100	9100	0
175	20240809	170100	4837950	9100	9100	9100	9100	0
176	20240809	170000	4837950	9100	9100	9100	9100	0
177	20240809	165900	4837950	9100	9100	9100	9100	0
178	20240809	165800	4837950	9100	9100	9100	9100	0
179	20240809	165700	4837950	9100	9100	9100	9100	0
180	20240809	165600	4837950	9100	9100	9100	9100	0
181	20240809	165500	4837950	9100	9100	9100	9100	0
182	20240809	165400	4837950	9100	9100	9100	9100	23
183	20240809	165300	4837950	9100	9100	9100	9100	0
184	20240809	165200	4837950	9100	9100	9100	9100	0
185	20240809	165100	4837950	9100	9100	9100	9100	0
186	20240809	165000	4837950	9100	9100	9100	9100	0
187	20240809	164900	4837950	9100	9100	9100	9100	0
188	20240809	164800	4837950	9100	9100	9100	9100	0
189	20240809	164700	4837950	9100	9100	9100	9100	0
190	20240809	164600	4837950	9100	9100	9100	9100	0
191	20240809	164500	4837950	9100	9100	9100	9100	0
192	20240809	164400	4837950	9100	9100	9100	9100	0
193	20240809	164300	4837950	9100	9100	9100	9100	0
194	20240809	164200	4837950	9100	9100	9100	9100	0
195	20240809	164100	4837950	9100	9100	9100	9100	0
196	20240809	164000	4837950	9100	9100	9100	9100	0
197	20240809	163900	4837950	9100	9100	9100	9100	0
198	20240809	163800	4837950	9100	9100	9100	9100	0
199	20240809	163700	4837950	9100	9100	9100	9100	0
200	20240809	163600	4837950	9100	9100	9100	9100	0
201	20240809	163500	4837950	9100	9100	9100	9100	0
202	20240809	163400	4837950	9100	9100	9100	9100	0
203	20240809	163300	4837950	9100	9100	9100	9100	0
204	20240809	163200	4837950	9100	9100	9100	9100	0
205	20240809	163100	4837950	9100	9100	9100	9100	0
206	20240809	163000	4837950	9100	9100	9100	9100	0
207	20240809	162900	4837950	9100	9100	9100	9100	0
208	20240809	162800	4837950	9100	9100	9100	9100	0
209	20240809	162700	4837950	9100	9100	9100	9100	0
210	20240809	162600	4837950	9100	9100	9100	9100	0
211	20240809	162500	4837950	9100	9100	9100	9100	0
212	20240809	162400	4837950	9100	9100	9100	9100	23
213	20240809	162300	4837950	9100	9100	9100	9100	0
214	20240809	162200	4837950	9100	9100	9100	9100	0
215	20240809	162100	4837950	9100	9100	9100	9100	0
216	20240809	162000	4837950	9100	9100	9100	9100	0
217	20240809	161900	4837950	9100	9100	9100	9100	0
218	20240809	161800	4837950	9100	9100	9100	9100	0
219	20240809	161700	4837950	9100	9100	9100	9100	0
220	20240809	161600	4837950	9100	9100	9100	9100	0
221	20240809	161500	4837950	9100	9100	9100	9100	0
222	20240809	161400	4837950	9100	9100	9100	9100	0
223	20240809	161300	4837950	9100	9100	9100	9100	0
224	20240809	161200	4837950	9100	9100	9100	9100	0
225	20240809	161100	4837950	9100	9100	9100	9100	0
226	20240809	161000	4837950	9100	9100	9100	9100	0
227	20240809	160900	4837950	9100	9100	9100	9100	0
228	20240809	160800	4837950	9100	9100	9100	9100	0
229	20240809	160700	4837950	9100	9100	9100	9100	0
230	20240809	160600	4837950	9100	9100	9100	9100	0
231	20240809	160500	4837950	9100	9100	9100	9100	0
232	20240809	160400	4837950	9100	9100	9100	9100	0
233	20240809	160300	4837950	9100	9100	9100	9100	0
234	20240809	160200	4837950	9100	9100	9100	9100	0
235	20240809	160100	4837950	9100	9100	9100	9100	0
236	20240809	160000	4837950	9100	9100	9100	9100	0
237	20240809	155900	4837950	9100	9100	9100	9100	0
238	20240809	155800	4837950	9100	9100	9100	9100	0
239	20240809	155700	4837950	9100	9100	9100	9100	0
240	20240809	155600	4837950	9100	9100	9100	9100	0
241	20240809	155500	4837950	9100	9100	9100	9100	0
242	20240809	155400	4837950	9100	9100	9100	9100	23
243	20240809	155300	4837950	9100	9100	9100	9100	0
244	20240809	155200	4837950	9100	9100	9100	9100	0
245	20240809	155100	4837950	9100	9100	9100	9100	0
246	20240809	155000	4837950	9100	9100	9100	9100	0
247	20240809	154900	4837950	9100	9100	9100	9100	0
248	20240809	154800	4837950	9100	9100	9100	9100	0
249	20240809	154700	4837950	9100	9100	9100	9100	0
250	20240809	154600	4837950	9100	9100	9100	9100	0
251	20240809	154500	4837950	9100	9100	9100	9100	0
252	20240809	154400	4837950	9100	9100	9100	9100	0
253	20240809	154300	4837950	9100	9100	9100	9100	0
254	20240809	154200	4837950	9100	9100	9100	9100	0
255	20240809	154100	4837950	9100	9100	9100	9100	0
256	20240809	154000	4837950	9100	9100	9100	9100	0
257	20240809	153900	4837950	9100	9100	9100	9100	0
258	20240809	153800	4837950	9100	9100	9100	9100	0
259	20240809	153700	4837950	9100	9100	9100	9100	0
260	20240809	153600	4837950	9100	9100	9100	9100	0
261	20240809	153500	4837950	9100	9100	9100	9100	0
262	20240809	153400	4837950	9100	9100	9100	9100	0
263	20240809	153300	4837950	9100	9100	9100	9100	0
264	20240809	153200	4837950	9100	9100	9100	9100	0
265	20240809	153100	4837950	9100	9100	9100	9100	0
266	20240809	153000	4837950	9100	9100	9100	9100	23
267	20240809	152900	4628650	9080	9080	9080	9080	0
268	20240809	152800	4628650	9080	9080	9080	9080	0
269	20240809	152700	4628650	9080	9080	9080	9080	0
270	20240809	152600	4628650	9080	9080	9080	9080	0
271	20240809	152500	4628650	9080	9080	9080	9080	0
272	20240809	152400	4628650	9080	9080	9080	9080	0
273	20240809	152300	4628650	9080	9080	9080	9080	0
274	20240809	152200	4628650	9080	9080	9080	9080	0
275	20240809	152100	4628650	9080	9080	9080	9080	0
276	20240809	152000	4628650	9080	9080	9080	9080	0
277	20240809	151900	4628650	9080	9080	9080	9080	0
278	20240809	151800	4628650	9080	9080	9080	9080	1
279	20240809	151700	4619570	9070	9070	9070	9070	0
280	20240809	151600	4619570	9070	9070	9070	9070	0
281	20240809	151500	4619570	9070	9070	9070	9070	0
282	20240809	151400	4619570	9070	9070	9070	9070	0
283	20240809	151300	4619570	9070	9070	9070	9070	0
284	20240809	151200	4619570	9070	9070	9070	9070	0
285	20240809	151100	4619570	9070	9070	9070	9070	0
286	20240809	151000	4619570	9070	9070	9070	9070	0
287	20240809	150900	4619570	9070	9070	9070	9070	0
288	20240809	150800	4619570	9070	9070	9070	9070	0
289	20240809	150700	4619570	9070	9070	9070	9070	0
290	20240809	150600	4619570	9070	9070	9070	9070	0
291	20240809	150500	4619570	9070	9070	9070	9070	0
292	20240809	150400	4619570	9070	9070	9070	9070	0
293	20240809	150300	4619570	9070	9070	9070	9070	0
294	20240809	150200	4619570	9070	9070	9070	9070	0
295	20240809	150100	4619570	9070	9070	9070	9070	0
296	20240809	150000	4619570	9070	9070	9070	9070	0
297	20240809	145900	4619570	9070	9070	9070	9070	0
298	20240809	145800	4619570	9070	9070	9070	9070	0
299	20240809	145700	4619570	9070	9070	9070	9070	1
300	20240809	145600	4610500	9070	9070	9070	9070	0
301	20240809	145500	4610500	9070	9070	9070	9070	0
302	20240809	145400	4610500	9070	9070	9070	9070	0
303	20240809	145300	4610500	9070	9070	9070	9070	0
304	20240809	145200	4610500	9070	9070	9070	9070	129
305	20240809	145100	3440470	9070	9070	9070	9070	0
306	20240809	145000	3440470	9070	9070	9070	9070	50
307	20240809	144900	2986970	9100	9100	9100	9100	0
308	20240809	144800	2986970	9100	9100	9100	9100	0
309	20240809	144700	2986970	9100	9100	9100	9100	0
310	20240809	144600	2986970	9100	9100	9100	9100	0
311	20240809	144500	2986970	9100	9100	9100	9100	0
312	20240809	144400	2986970	9100	9100	9100	9100	0
313	20240809	144300	2986970	9100	9100	9100	9100	0
314	20240809	144200	2986970	9100	9100	9100	9100	0
315	20240809	144100	2986970	9100	9100	9100	9100	0
316	20240809	144000	2986970	9100	9090	9100	9090	4
317	20240809	143900	2950590	9090	9100	9100	9090	4
318	20240809	143800	2914210	9080	9080	9080	9080	0
319	20240809	143700	2914210	9080	9080	9080	9080	0
320	20240809	143600	2914210	9080	9080	9080	9080	0
321	20240809	143500	2914210	9080	9080	9080	9080	0
322	20240809	143400	2914210	9080	9080	9080	9080	0
323	20240809	143300	2914210	9080	9080	9080	9080	0
324	20240809	143200	2914210	9080	9080	9080	9080	0
325	20240809	143100	2914210	9080	9080	9080	9080	0
326	20240809	143000	2914210	9080	9080	9080	9080	4
327	20240809	142900	2877890	9070	9070	9070	9070	0
328	20240809	142800	2877890	9070	9070	9070	9070	0
329	20240809	142700	2877890	9070	9070	9070	9070	0
330	20240809	142600	2877890	9070	9070	9070	9070	0
331	20240809	142500	2877890	9070	9070	9070	9070	0
332	20240809	142400	2877890	9070	9070	9070	9070	0
333	20240809	142300	2877890	9070	9070	9070	9070	0
334	20240809	142200	2877890	9070	9070	9070	9070	0
335	20240809	142100	2877890	9070	9070	9070	9070	0
336	20240809	142000	2877890	9070	9070	9070	9070	0
337	20240809	141900	2877890	9070	9070	9070	9070	0
338	20240809	141800	2877890	9070	9070	9070	9070	0
339	20240809	141700	2877890	9070	9070	9070	9070	0
340	20240809	141600	2877890	9070	9070	9070	9070	0
341	20240809	141500	2877890	9070	9070	9070	9070	0
342	20240809	141400	2877890	9070	9070	9070	9070	0
343	20240809	141300	2877890	9070	9070	9070	9070	0
344	20240809	141200	2877890	9070	9070	9070	9070	0
345	20240809	141100	2877890	9070	9080	9080	9070	51
346	20240809	141000	2415310	9070	9070	9070	9070	0
347	20240809	140900	2415310	9070	9070	9070	9070	0
348	20240809	140800	2415310	9070	9070	9070	9070	0
349	20240809	140700	2415310	9070	9070	9070	9070	0
350	20240809	140600	2415310	9070	9070	9070	9070	0
351	20240809	140500	2415310	9070	9070	9070	9070	0
352	20240809	140400	2415310	9070	9070	9070	9070	0
353	20240809	140300	2415310	9070	9070	9070	9070	0
354	20240809	140200	2415310	9070	9070	9070	9070	0
355	20240809	140100	2415310	9070	9070	9070	9070	0
356	20240809	140000	2415310	9070	9070	9070	9070	0
357	20240809	135900	2415310	9070	9070	9070	9070	0
358	20240809	135800	2415310	9070	9070	9070	9070	0
359	20240809	135700	2415310	9070	9070	9070	9070	0
360	20240809	135600	2415310	9070	9070	9070	9070	0
361	20240809	135500	2415310	9070	9070	9070	9070	0
362	20240809	135400	2415310	9070	9070	9070	9070	0
363	20240809	135300	2415310	9070	9070	9070	9070	0
364	20240809	135200	2415310	9070	9070	9070	9070	0
365	20240809	135100	2415310	9070	9070	9070	9070	0
366	20240809	135000	2415310	9070	9070	9070	9070	0
367	20240809	134900	2415310	9070	9070	9070	9070	0
368	20240809	134800	2415310	9070	9070	9070	9070	0
369	20240809	134700	2415310	9070	9070	9070	9070	0
370	20240809	134600	2415310	9070	9070	9070	9070	0
371	20240809	134500	2415310	9070	9070	9070	9070	0
372	20240809	134400	2415310	9070	9070	9070	9070	0
373	20240809	134300	2415310	9070	9070	9070	9070	0
374	20240809	134200	2415310	9070	9070	9070	9070	0
375	20240809	134100	2415310	9070	9070	9070	9070	0
376	20240809	134000	2415310	9070	9070	9070	9070	0
377	20240809	133900	2415310	9070	9070	9070	9070	0
378	20240809	133800	2415310	9070	9070	9070	9070	0
379	20240809	133700	2415310	9070	9070	9070	9070	0
380	20240809	133600	2415310	9070	9070	9070	9070	0
381	20240809	133500	2415310	9070	9070	9070	9070	0
382	20240809	133400	2415310	9070	9070	9070	9070	0
383	20240809	133300	2415310	9070	9070	9070	9070	0
384	20240809	133200	2415310	9070	9070	9070	9070	0
385	20240809	133100	2415310	9070	9070	9070	9070	28
386	20240809	133000	2161350	9080	9080	9080	9080	0
387	20240809	132900	2161350	9080	9080	9080	9080	3
388	20240809	132800	2134110	9080	9080	9080	9080	2
389	20240809	132700	2115950	9080	9080	9080	9080	0
390	20240809	132600	2115950	9080	9080	9080	9080	0
391	20240809	132500	2115950	9080	9080	9080	9080	0
392	20240809	132400	2115950	9080	9080	9080	9080	0
393	20240809	132300	2115950	9080	9080	9080	9080	0
394	20240809	132200	2115950	9080	9080	9080	9080	0
395	20240809	132100	2115950	9080	9080	9080	9080	0
396	20240809	132000	2115950	9080	9080	9080	9080	0
397	20240809	131900	2115950	9080	9080	9080	9080	0
398	20240809	131800	2115950	9080	9080	9080	9080	0
399	20240809	131700	2115950	9080	9080	9080	9080	0
400	20240809	131600	2115950	9080	9080	9080	9080	0
401	20240809	131500	2115950	9080	9080	9080	9080	0
402	20240809	131400	2115950	9080	9080	9080	9080	0
403	20240809	131300	2115950	9080	9080	9080	9080	0
404	20240809	131200	2115950	9080	9080	9080	9080	0
405	20240809	131100	2115950	9080	9080	9080	9080	0
406	20240809	131000	2115950	9080	9080	9080	9080	0
407	20240809	130900	2115950	9080	9080	9080	9080	0
408	20240809	130800	2115950	9080	9080	9080	9080	0
409	20240809	130700	2115950	9080	9080	9080	9080	0
410	20240809	130600	2115950	9080	9080	9080	9080	0
411	20240809	130500	2115950	9080	9080	9080	9080	0
412	20240809	130400	2115950	9080	9080	9080	9080	0
413	20240809	130300	2115950	9080	9080	9080	9080	0
414	20240809	130200	2115950	9080	9080	9080	9080	0
415	20240809	130100	2115950	9080	9080	9080	9080	0
416	20240809	130000	2115950	9080	9080	9080	9080	0
417	20240809	125900	2115950	9080	9080	9080	9080	0
418	20240809	125800	2115950	9080	9080	9080	9080	0
419	20240809	125700	2115950	9080	9080	9080	9080	0
420	20240809	125600	2115950	9080	9080	9080	9080	3
421	20240809	125500	2088710	9080	9080	9080	9080	0
422	20240809	125400	2088710	9080	9140	9140	9080	16
423	20240809	125300	1943040	9150	9150	9150	9150	0
424	20240809	125200	1943040	9150	9150	9150	9150	0
425	20240809	125100	1943040	9150	9150	9150	9150	0
426	20240809	125000	1943040	9150	9150	9150	9150	0
427	20240809	124900	1943040	9150	9150	9150	9150	0
428	20240809	124800	1943040	9150	9150	9150	9150	0
429	20240809	124700	1943040	9150	9150	9150	9150	0
430	20240809	124600	1943040	9150	9150	9150	9150	0
431	20240809	124500	1943040	9150	9150	9150	9150	0
432	20240809	124400	1943040	9150	9150	9150	9150	0
433	20240809	124300	1943040	9150	9150	9150	9150	0
434	20240809	124200	1943040	9150	9150	9150	9150	0
435	20240809	124100	1943040	9150	9150	9150	9150	0
436	20240809	124000	1943040	9150	9180	9180	9150	8
437	20240809	123900	1869720	9200	9200	9200	9200	0
438	20240809	123800	1869720	9200	9200	9200	9200	0
439	20240809	123700	1869720	9200	9200	9200	9200	0
440	20240809	123600	1869720	9200	9200	9200	9200	0
441	20240809	123500	1869720	9200	9200	9200	9200	0
442	20240809	123400	1869720	9200	9200	9200	9200	0
443	20240809	123300	1869720	9200	9200	9200	9200	0
444	20240809	123200	1869720	9200	9200	9200	9200	0
445	20240809	123100	1869720	9200	9200	9200	9200	0
446	20240809	123000	1869720	9200	9200	9200	9200	0
447	20240809	122900	1869720	9200	9190	9200	9190	6
448	20240809	122800	1814540	9200	9200	9200	9200	0
449	20240809	122700	1814540	9200	9200	9200	9200	0
450	20240809	122600	1814540	9200	9200	9200	9200	0
451	20240809	122500	1814540	9200	9200	9200	9200	0
452	20240809	122400	1814540	9200	9200	9200	9200	0
453	20240809	122300	1814540	9200	9200	9200	9200	0
454	20240809	122200	1814540	9200	9200	9200	9200	0
455	20240809	122100	1814540	9200	9200	9200	9200	10
456	20240809	122000	1722540	9200	9200	9200	9200	10
457	20240809	121900	1630540	9200	9200	9200	9200	0
458	20240809	121800	1630540	9200	9200	9200	9200	0
459	20240809	121700	1630540	9200	9200	9200	9200	0
460	20240809	121600	1630540	9200	9200	9200	9200	0
461	20240809	121500	1630540	9200	9200	9200	9200	0
462	20240809	121400	1630540	9200	9200	9200	9200	0
463	20240809	121300	1630540	9200	9200	9200	9200	0
464	20240809	121200	1630540	9200	9200	9200	9200	0
465	20240809	121100	1630540	9200	9200	9200	9200	0
466	20240809	121000	1630540	9200	9200	9200	9200	0
467	20240809	120900	1630540	9200	9200	9200	9200	0
468	20240809	120800	1630540	9200	9200	9200	9200	0
469	20240809	120700	1630540	9200	9200	9200	9200	0
470	20240809	120600	1630540	9200	9200	9200	9200	0
471	20240809	120500	1630540	9200	9200	9200	9200	0
472	20240809	120400	1630540	9200	9200	9200	9200	0
473	20240809	120300	1630540	9200	9200	9200	9200	0
474	20240809	120200	1630540	9200	9200	9200	9200	0
475	20240809	120100	1630540	9200	9200	9200	9200	0
476	20240809	120000	1630540	9200	9200	9200	9200	4
477	20240809	115900	1593740	9200	9200	9200	9200	0
478	20240809	115800	1593740	9200	9200	9200	9200	0
479	20240809	115700	1593740	9200	9200	9200	9200	0
480	20240809	115600	1593740	9200	9200	9200	9200	0
481	20240809	115500	1593740	9200	9200	9200	9200	0
482	20240809	115400	1593740	9200	9200	9200	9200	0
483	20240809	115300	1593740	9200	9200	9200	9200	0
484	20240809	115200	1593740	9200	9200	9200	9200	0
485	20240809	115100	1593740	9200	9200	9200	9200	0
486	20240809	115000	1593740	9200	9200	9200	9200	0
487	20240809	114900	1593740	9200	9200	9200	9200	0
488	20240809	114800	1593740	9200	9200	9200	9200	0
489	20240809	114700	1593740	9200	9200	9200	9200	0
490	20240809	114600	1593740	9200	9200	9200	9200	0
491	20240809	114500	1593740	9200	9200	9200	9200	0
492	20240809	114400	1593740	9200	9200	9200	9200	0
493	20240809	114300	1593740	9200	9200	9200	9200	0
494	20240809	114200	1593740	9200	9200	9200	9200	1
495	20240809	114100	1584540	9200	9200	9200	9200	0
496	20240809	114000	1584540	9200	9200	9200	9200	0
497	20240809	113900	1584540	9200	9200	9200	9200	0
498	20240809	113800	1584540	9200	9200	9200	9200	0
499	20240809	113700	1584540	9200	9200	9200	9200	0
500	20240809	113600	1584540	9200	9200	9200	9200	0
501	20240809	113500	1584540	9200	9200	9200	9200	0
502	20240809	113400	1584540	9200	9200	9200	9200	0
503	20240809	113300	1584540	9200	9200	9200	9200	0
504	20240809	113200	1584540	9200	9200	9200	9200	0
505	20240809	113100	1584540	9200	9230	9230	9200	8
506	20240809	113000	1510820	9140	9140	9140	9140	0
507	20240809	112900	1510820	9140	9140	9140	9140	0
508	20240809	112800	1510820	9140	9140	9140	9140	0
509	20240809	112700	1510820	9140	9140	9140	9140	0
510	20240809	112600	1510820	9140	9140	9140	9140	0
511	20240809	112500	1510820	9140	9140	9140	9140	0
512	20240809	112400	1510820	9140	9140	9140	9140	0
513	20240809	112300	1510820	9140	9140	9140	9140	0
514	20240809	112200	1510820	9140	9140	9140	9140	0
515	20240809	112100	1510820	9140	9140	9140	9140	0
516	20240809	112000	1510820	9140	9140	9140	9140	0
517	20240809	111900	1510820	9140	9140	9140	9140	0
518	20240809	111800	1510820	9140	9140	9140	9140	0
519	20240809	111700	1510820	9140	9140	9140	9140	0
520	20240809	111600	1510820	9140	9140	9140	9140	0
521	20240809	111500	1510820	9140	9140	9140	9140	0
522	20240809	111400	1510820	9140	9140	9140	9140	0
523	20240809	111300	1510820	9140	9140	9140	9140	0
524	20240809	111200	1510820	9140	9140	9140	9140	0
525	20240809	111100	1510820	9140	9140	9140	9140	0
526	20240809	111000	1510820	9140	9140	9140	9140	0
527	20240809	110900	1510820	9140	9140	9140	9140	0
528	20240809	110800	1510820	9140	9130	9140	9130	64
529	20240809	110700	926340	9110	9110	9110	9110	0
530	20240809	110600	926340	9110	9110	9110	9110	0
531	20240809	110500	926340	9110	9110	9110	9110	0
532	20240809	110400	926340	9110	9110	9110	9110	0
533	20240809	110300	926340	9110	9110	9110	9110	0
534	20240809	110200	926340	9110	9110	9110	9110	0
535	20240809	110100	926340	9110	9110	9110	9110	0
536	20240809	110000	926340	9110	9110	9110	9110	0
537	20240809	105900	926340	9110	9110	9110	9110	0
538	20240809	105800	926340	9110	9110	9110	9110	0
539	20240809	105700	926340	9110	9110	9110	9110	0
540	20240809	105600	926340	9110	9110	9110	9110	0
541	20240809	105500	926340	9110	9110	9110	9110	0
542	20240809	105400	926340	9110	9110	9110	9110	0
543	20240809	105300	926340	9110	9110	9110	9110	0
544	20240809	105200	926340	9110	9110	9110	9110	0
545	20240809	105100	926340	9110	9110	9110	9110	0
546	20240809	105000	926340	9110	9110	9110	9110	0
547	20240809	104900	926340	9110	9110	9110	9110	0
548	20240809	104800	926340	9110	9110	9110	9110	0
549	20240809	104700	926340	9110	9110	9110	9110	0
550	20240809	104600	926340	9110	9110	9110	9110	0
551	20240809	104500	926340	9110	9110	9110	9110	0
552	20240809	104400	926340	9110	9110	9110	9110	0
553	20240809	104300	926340	9110	9110	9110	9110	0
554	20240809	104200	926340	9110	9110	9110	9110	3
555	20240809	104100	899010	9120	9120	9120	9120	3
556	20240809	104000	871650	9130	9130	9130	9130	0
557	20240809	103900	871650	9130	9130	9130	9130	0
558	20240809	103800	871650	9130	9130	9130	9130	0
559	20240809	103700	871650	9130	9130	9130	9130	0
560	20240809	103600	871650	9130	9130	9130	9130	0
561	20240809	103500	871650	9130	9130	9130	9130	0
562	20240809	103400	871650	9130	9130	9130	9130	0
563	20240809	103300	871650	9130	9130	9130	9130	0
564	20240809	103200	871650	9130	9130	9130	9130	0
565	20240809	103100	871650	9130	9130	9130	9130	0
566	20240809	103000	871650	9130	9130	9130	9130	0
567	20240809	102900	871650	9130	9130	9130	9130	0
568	20240809	102800	871650	9130	9130	9130	9130	3
569	20240809	102700	844260	9130	9130	9130	9130	0
570	20240809	102600	844260	9130	9130	9130	9130	0
571	20240809	102500	844260	9130	9130	9130	9130	0
572	20240809	102400	844260	9130	9130	9130	9130	3
573	20240809	102300	816870	9070	9070	9070	9070	0
574	20240809	102200	816870	9070	9080	9080	9070	20
575	20240809	102100	635460	9070	9070	9070	9070	0
576	20240809	102000	635460	9070	9070	9070	9070	0
577	20240809	101900	635460	9070	9070	9070	9070	0
578	20240809	101800	635460	9070	9070	9070	9070	0
579	20240809	101700	635460	9070	9070	9070	9070	0
580	20240809	101600	635460	9070	9070	9070	9070	0
581	20240809	101500	635460	9070	9070	9070	9070	0
582	20240809	101400	635460	9070	9070	9070	9070	0
583	20240809	101300	635460	9070	9070	9070	9070	0
584	20240809	101200	635460	9070	9070	9070	9070	0
585	20240809	101100	635460	9070	9070	9070	9070	0
586	20240809	101000	635460	9070	9070	9070	9070	0
587	20240809	100900	635460	9070	9070	9070	9070	0
588	20240809	100800	635460	9070	9070	9070	9070	0
589	20240809	100700	635460	9070	9070	9070	9070	0
590	20240809	100600	635460	9070	9070	9070	9070	0
591	20240809	100500	635460	9070	9070	9070	9070	0
592	20240809	100400	635460	9070	9070	9070	9070	0
593	20240809	100300	635460	9070	9070	9070	9070	0
594	20240809	100200	635460	9070	9070	9070	9070	0
595	20240809	100100	635460	9070	9070	9070	9070	0
596	20240809	100000	635460	9070	9070	9070	9070	0
597	20240809	095900	635460	9070	9070	9070	9070	0
598	20240809	095800	635460	9070	9070	9070	9070	0
599	20240809	095700	635460	9070	9070	9070	9070	0
600	20240809	095600	635460	9070	9070	9070	9070	0
601	20240809	095500	635460	9070	9070	9070	9070	0
602	20240809	095400	635460	9070	9070	9070	9070	0
603	20240809	095300	635460	9070	9070	9070	9070	4
604	20240809	095200	599180	9070	9070	9070	9070	0
605	20240809	095100	599180	9070	9070	9070	9070	10
606	20240809	095000	508480	9070	9070	9070	9070	0
607	20240809	094900	508480	9070	9070	9070	9070	0
608	20240809	094800	508480	9070	9070	9070	9070	0
609	20240809	094700	508480	9070	9070	9070	9070	0
610	20240809	094600	508480	9070	9070	9070	9070	0
611	20240809	094500	508480	9070	9070	9070	9070	0
612	20240809	094400	508480	9070	9070	9070	9070	0
613	20240809	094300	508480	9070	9070	9070	9070	0
614	20240809	094200	508480	9070	9070	9070	9070	0
615	20240809	094100	508480	9070	9070	9070	9070	0
616	20240809	094000	508480	9070	9070	9070	9070	0
617	20240809	093900	508480	9070	9070	9070	9070	0
618	20240809	093800	508480	9070	9070	9070	9070	0
619	20240809	093700	508480	9070	9070	9070	9070	0
620	20240809	093600	508480	9070	9070	9070	9070	0
621	20240809	093500	508480	9070	9070	9070	9070	0
622	20240809	093400	508480	9070	9070	9070	9070	0
623	20240809	093300	508480	9070	9070	9070	9070	0
624	20240809	093200	508480	9070	9070	9070	9070	0
625	20240809	093100	508480	9070	9070	9070	9070	0
626	20240809	093000	508480	9070	9070	9070	9070	0
627	20240809	092900	508480	9070	9070	9070	9070	0
628	20240809	092800	508480	9070	9070	9070	9070	0
629	20240809	092700	508480	9070	9070	9070	9070	0
630	20240809	092600	508480	9070	9070	9070	9070	0
631	20240809	092500	508480	9070	9070	9070	9070	0
632	20240809	092400	508480	9070	9080	9080	9070	50
633	20240809	092300	54930	9130	9130	9130	9130	0
634	20240809	092200	54930	9130	9130	9130	9130	0
635	20240809	092100	54930	9130	9130	9130	9130	2
636	20240809	092000	36670	9140	9140	9140	9140	0
637	20240809	091900	36670	9140	9140	9140	9140	0
638	20240809	091800	36670	9140	9140	9140	9140	0
639	20240809	091700	36670	9140	9140	9140	9140	1
640	20240809	091600	27530	9150	9150	9150	9150	1
641	20240809	091500	18380	9140	9140	9140	9140	0
642	20240809	091400	18380	9140	9140	9140	9140	0
643	20240809	091300	18380	9140	9140	9140	9140	1
644	20240809	091200	9240	9240	9240	9240	9240	0
645	20240809	091100	9240	9240	9240	9240	9240	1
646	20240809	091000	0	9070	9070	9070	9070	0
647	20240809	090900	0	9070	9070	9070	9070	0
648	20240809	090800	0	9070	9070	9070	9070	0
649	20240809	090700	0	9070	9070	9070	9070	0
650	20240809	090600	0	9070	9070	9070	9070	0
651	20240809	090500	0	9070	9070	9070	9070	0
652	20240809	090400	0	9070	9070	9070	9070	0
653	20240809	090300	0	9070	9070	9070	9070	0
654	20240809	090200	0	9070	9070	9070	9070	0
655	20240809	090100	0	9070	9070	9070	9070	0
656	20240809	090000	0	9070	9070	9070	9070	0