KissMeData/084670/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195300	2469530	9070	9070	9070	9070	25
3	20240822	195200	2469530	9070	9070	9070	9070	0
4	20240822	195100	2469530	9070	9070	9070	9070	0
5	20240822	195000	2469530	9070	9070	9070	9070	0
6	20240822	194900	2469530	9070	9070	9070	9070	0
7	20240822	194800	2469530	9070	9070	9070	9070	0
8	20240822	194700	2469530	9070	9070	9070	9070	0
9	20240822	194600	2469530	9070	9070	9070	9070	0
10	20240822	194500	2469530	9070	9070	9070	9070	0
11	20240822	194400	2469530	9070	9070	9070	9070	0
12	20240822	194300	2469530	9070	9070	9070	9070	0
13	20240822	194200	2469530	9070	9070	9070	9070	0
14	20240822	194100	2469530	9070	9070	9070	9070	0
15	20240822	194000	2469530	9070	9070	9070	9070	0
16	20240822	193900	2469530	9070	9070	9070	9070	0
17	20240822	193800	2469530	9070	9070	9070	9070	0
18	20240822	193700	2469530	9070	9070	9070	9070	0
19	20240822	193600	2469530	9070	9070	9070	9070	0
20	20240822	193500	2469530	9070	9070	9070	9070	0
21	20240822	193400	2469530	9070	9070	9070	9070	0
22	20240822	193300	2469530	9070	9070	9070	9070	0
23	20240822	193200	2469530	9070	9070	9070	9070	0
24	20240822	193100	2469530	9070	9070	9070	9070	0
25	20240822	193000	2469530	9070	9070	9070	9070	0
26	20240822	192900	2469530	9070	9070	9070	9070	0
27	20240822	192800	2469530	9070	9070	9070	9070	0
28	20240822	192700	2469530	9070	9070	9070	9070	0
29	20240822	192600	2469530	9070	9070	9070	9070	0
30	20240822	192500	2469530	9070	9070	9070	9070	0
31	20240822	192400	2469530	9070	9070	9070	9070	0
32	20240822	192300	2469530	9070	9070	9070	9070	25
33	20240822	192200	2469530	9070	9070	9070	9070	0
34	20240822	192100	2469530	9070	9070	9070	9070	0
35	20240822	192000	2469530	9070	9070	9070	9070	0
36	20240822	191900	2469530	9070	9070	9070	9070	0
37	20240822	191800	2469530	9070	9070	9070	9070	0
38	20240822	191700	2469530	9070	9070	9070	9070	0
39	20240822	191600	2469530	9070	9070	9070	9070	0
40	20240822	191500	2469530	9070	9070	9070	9070	0
41	20240822	191400	2469530	9070	9070	9070	9070	0
42	20240822	191300	2469530	9070	9070	9070	9070	0
43	20240822	191200	2469530	9070	9070	9070	9070	0
44	20240822	191100	2469530	9070	9070	9070	9070	0
45	20240822	191000	2469530	9070	9070	9070	9070	0
46	20240822	190900	2469530	9070	9070	9070	9070	0
47	20240822	190800	2469530	9070	9070	9070	9070	0
48	20240822	190700	2469530	9070	9070	9070	9070	0
49	20240822	190600	2469530	9070	9070	9070	9070	0
50	20240822	190500	2469530	9070	9070	9070	9070	0
51	20240822	190400	2469530	9070	9070	9070	9070	0
52	20240822	190300	2469530	9070	9070	9070	9070	0
53	20240822	190200	2469530	9070	9070	9070	9070	0
54	20240822	190100	2469530	9070	9070	9070	9070	0
55	20240822	190000	2469530	9070	9070	9070	9070	0
56	20240822	185900	2469530	9070	9070	9070	9070	0
57	20240822	185800	2469530	9070	9070	9070	9070	0
58	20240822	185700	2469530	9070	9070	9070	9070	0
59	20240822	185600	2469530	9070	9070	9070	9070	0
60	20240822	185500	2469530	9070	9070	9070	9070	0
61	20240822	185400	2469530	9070	9070	9070	9070	0
62	20240822	185300	2469530	9070	9070	9070	9070	25
63	20240822	185200	2469530	9070	9070	9070	9070	0
64	20240822	185100	2469530	9070	9070	9070	9070	0
65	20240822	185000	2469530	9070	9070	9070	9070	0
66	20240822	184900	2469530	9070	9070	9070	9070	0
67	20240822	184800	2469530	9070	9070	9070	9070	0
68	20240822	184700	2469530	9070	9070	9070	9070	0
69	20240822	184600	2469530	9070	9070	9070	9070	0
70	20240822	184500	2469530	9070	9070	9070	9070	0
71	20240822	184400	2469530	9070	9070	9070	9070	0
72	20240822	184300	2469530	9070	9070	9070	9070	0
73	20240822	184200	2469530	9070	9070	9070	9070	0
74	20240822	184100	2469530	9070	9070	9070	9070	0
75	20240822	184000	2469530	9070	9070	9070	9070	0
76	20240822	183900	2469530	9070	9070	9070	9070	0
77	20240822	183800	2469530	9070	9070	9070	9070	0
78	20240822	183700	2469530	9070	9070	9070	9070	0
79	20240822	183600	2469530	9070	9070	9070	9070	0
80	20240822	183500	2469530	9070	9070	9070	9070	0
81	20240822	183400	2469530	9070	9070	9070	9070	0
82	20240822	183300	2469530	9070	9070	9070	9070	0
83	20240822	183200	2469530	9070	9070	9070	9070	0
84	20240822	183100	2469530	9070	9070	9070	9070	0
85	20240822	183000	2469530	9070	9070	9070	9070	0
86	20240822	182900	2469530	9070	9070	9070	9070	0
87	20240822	182800	2469530	9070	9070	9070	9070	0
88	20240822	182700	2469530	9070	9070	9070	9070	0
89	20240822	182600	2469530	9070	9070	9070	9070	0
90	20240822	182500	2469530	9070	9070	9070	9070	0
91	20240822	182400	2469530	9070	9070	9070	9070	0
92	20240822	182300	2469530	9070	9070	9070	9070	25
93	20240822	182200	2469530	9070	9070	9070	9070	0
94	20240822	182100	2469530	9070	9070	9070	9070	0
95	20240822	182000	2469530	9070	9070	9070	9070	0
96	20240822	181900	2469530	9070	9070	9070	9070	0
97	20240822	181800	2469530	9070	9070	9070	9070	0
98	20240822	181700	2469530	9070	9070	9070	9070	0
99	20240822	181600	2469530	9070	9070	9070	9070	0
100	20240822	181500	2469530	9070	9070	9070	9070	0
101	20240822	181400	2469530	9070	9070	9070	9070	0
102	20240822	181300	2469530	9070	9070	9070	9070	0
103	20240822	181200	2469530	9070	9070	9070	9070	0
104	20240822	181100	2469530	9070	9070	9070	9070	0
105	20240822	181000	2469530	9070	9070	9070	9070	0
106	20240822	180900	2469530	9070	9070	9070	9070	0
107	20240822	180800	2469530	9070	9070	9070	9070	0
108	20240822	180700	2469530	9070	9070	9070	9070	0
109	20240822	180600	2469530	9070	9070	9070	9070	0
110	20240822	180500	2469530	9070	9070	9070	9070	0
111	20240822	180400	2469530	9070	9070	9070	9070	0
112	20240822	180300	2469530	9070	9070	9070	9070	0
113	20240822	180200	2469530	9070	9070	9070	9070	0
114	20240822	180100	2469530	9070	9070	9070	9070	0
115	20240822	180000	2469530	9070	9070	9070	9070	0
116	20240822	175900	2469530	9070	9070	9070	9070	0
117	20240822	175800	2469530	9070	9070	9070	9070	0
118	20240822	175700	2469530	9070	9070	9070	9070	0
119	20240822	175600	2469530	9070	9070	9070	9070	0
120	20240822	175500	2469530	9070	9070	9070	9070	0
121	20240822	175400	2469530	9070	9070	9070	9070	0
122	20240822	175300	2469530	9070	9070	9070	9070	25
123	20240822	175200	2469530	9070	9070	9070	9070	0
124	20240822	175100	2469530	9070	9070	9070	9070	0
125	20240822	175000	2469530	9070	9070	9070	9070	0
126	20240822	174900	2469530	9070	9070	9070	9070	0
127	20240822	174800	2469530	9070	9070	9070	9070	0
128	20240822	174700	2469530	9070	9070	9070	9070	0
129	20240822	174600	2469530	9070	9070	9070	9070	0
130	20240822	174500	2469530	9070	9070	9070	9070	0
131	20240822	174400	2469530	9070	9070	9070	9070	0
132	20240822	174300	2469530	9070	9070	9070	9070	0
133	20240822	174200	2469530	9070	9070	9070	9070	0
134	20240822	174100	2469530	9070	9070	9070	9070	0
135	20240822	174000	2469530	9070	9070	9070	9070	0
136	20240822	173900	2469530	9070	9070	9070	9070	0
137	20240822	173800	2469530	9070	9070	9070	9070	0
138	20240822	173700	2469530	9070	9070	9070	9070	0
139	20240822	173600	2469530	9070	9070	9070	9070	0
140	20240822	173500	2469530	9070	9070	9070	9070	0
141	20240822	173400	2469530	9070	9070	9070	9070	0
142	20240822	173300	2469530	9070	9070	9070	9070	0
143	20240822	173200	2469530	9070	9070	9070	9070	0
144	20240822	173100	2469530	9070	9070	9070	9070	0
145	20240822	173000	2469530	9070	9070	9070	9070	0
146	20240822	172900	2469530	9070	9070	9070	9070	0
147	20240822	172800	2469530	9070	9070	9070	9070	0
148	20240822	172700	2469530	9070	9070	9070	9070	0
149	20240822	172600	2469530	9070	9070	9070	9070	0
150	20240822	172500	2469530	9070	9070	9070	9070	0
151	20240822	172400	2469530	9070	9070	9070	9070	0
152	20240822	172300	2469530	9070	9070	9070	9070	25
153	20240822	172200	2469530	9070	9070	9070	9070	0
154	20240822	172100	2469530	9070	9070	9070	9070	0
155	20240822	172000	2469530	9070	9070	9070	9070	0
156	20240822	171900	2469530	9070	9070	9070	9070	0
157	20240822	171800	2469530	9070	9070	9070	9070	0
158	20240822	171700	2469530	9070	9070	9070	9070	0
159	20240822	171600	2469530	9070	9070	9070	9070	0
160	20240822	171500	2469530	9070	9070	9070	9070	0
161	20240822	171400	2469530	9070	9070	9070	9070	0
162	20240822	171300	2469530	9070	9070	9070	9070	0
163	20240822	171200	2469530	9070	9070	9070	9070	0
164	20240822	171100	2469530	9070	9070	9070	9070	0
165	20240822	171000	2469530	9070	9070	9070	9070	0
166	20240822	170900	2469530	9070	9070	9070	9070	0
167	20240822	170800	2469530	9070	9070	9070	9070	0
168	20240822	170700	2469530	9070	9070	9070	9070	0
169	20240822	170600	2469530	9070	9070	9070	9070	0
170	20240822	170500	2469530	9070	9070	9070	9070	0
171	20240822	170400	2469530	9070	9070	9070	9070	0
172	20240822	170300	2469530	9070	9070	9070	9070	0
173	20240822	170200	2469530	9070	9070	9070	9070	0
174	20240822	170100	2469530	9070	9070	9070	9070	0
175	20240822	170000	2469530	9070	9070	9070	9070	0
176	20240822	165900	2469530	9070	9070	9070	9070	0
177	20240822	165800	2469530	9070	9070	9070	9070	0
178	20240822	165700	2469530	9070	9070	9070	9070	0
179	20240822	165600	2469530	9070	9070	9070	9070	0
180	20240822	165500	2469530	9070	9070	9070	9070	0
181	20240822	165400	2469530	9070	9070	9070	9070	0
182	20240822	165300	2469530	9070	9070	9070	9070	25
183	20240822	165200	2469530	9070	9070	9070	9070	0
184	20240822	165100	2469530	9070	9070	9070	9070	0
185	20240822	165000	2469530	9070	9070	9070	9070	0
186	20240822	164900	2469530	9070	9070	9070	9070	0
187	20240822	164800	2469530	9070	9070	9070	9070	0
188	20240822	164700	2469530	9070	9070	9070	9070	0
189	20240822	164600	2469530	9070	9070	9070	9070	0
190	20240822	164500	2469530	9070	9070	9070	9070	0
191	20240822	164400	2469530	9070	9070	9070	9070	0
192	20240822	164300	2469530	9070	9070	9070	9070	0
193	20240822	164200	2469530	9070	9070	9070	9070	0
194	20240822	164100	2469530	9070	9070	9070	9070	0
195	20240822	164000	2469530	9070	9070	9070	9070	0
196	20240822	163900	2469530	9070	9070	9070	9070	0
197	20240822	163800	2469530	9070	9070	9070	9070	0
198	20240822	163700	2469530	9070	9070	9070	9070	0
199	20240822	163600	2469530	9070	9070	9070	9070	0
200	20240822	163500	2469530	9070	9070	9070	9070	0
201	20240822	163400	2469530	9070	9070	9070	9070	0
202	20240822	163300	2469530	9070	9070	9070	9070	0
203	20240822	163200	2469530	9070	9070	9070	9070	0
204	20240822	163100	2469530	9070	9070	9070	9070	0
205	20240822	163000	2469530	9070	9070	9070	9070	0
206	20240822	162900	2469530	9070	9070	9070	9070	0
207	20240822	162800	2469530	9070	9070	9070	9070	0
208	20240822	162700	2469530	9070	9070	9070	9070	0
209	20240822	162600	2469530	9070	9070	9070	9070	0
210	20240822	162500	2469530	9070	9070	9070	9070	0
211	20240822	162400	2469530	9070	9070	9070	9070	0
212	20240822	162300	2469530	9070	9070	9070	9070	25
213	20240822	162200	2469530	9070	9070	9070	9070	0
214	20240822	162100	2469530	9070	9070	9070	9070	0
215	20240822	162000	2469530	9070	9070	9070	9070	0
216	20240822	161900	2469530	9070	9070	9070	9070	0
217	20240822	161800	2469530	9070	9070	9070	9070	0
218	20240822	161700	2469530	9070	9070	9070	9070	0
219	20240822	161600	2469530	9070	9070	9070	9070	0
220	20240822	161500	2469530	9070	9070	9070	9070	0
221	20240822	161400	2469530	9070	9070	9070	9070	0
222	20240822	161300	2469530	9070	9070	9070	9070	0
223	20240822	161200	2469530	9070	9070	9070	9070	0
224	20240822	161100	2469530	9070	9070	9070	9070	0
225	20240822	161000	2469530	9070	9070	9070	9070	0
226	20240822	160900	2469530	9070	9070	9070	9070	0
227	20240822	160800	2469530	9070	9070	9070	9070	0
228	20240822	160700	2469530	9070	9070	9070	9070	0
229	20240822	160600	2469530	9070	9070	9070	9070	0
230	20240822	160500	2469530	9070	9070	9070	9070	0
231	20240822	160400	2469530	9070	9070	9070	9070	0
232	20240822	160300	2469530	9070	9070	9070	9070	0
233	20240822	160200	2469530	9070	9070	9070	9070	0
234	20240822	160100	2469530	9070	9070	9070	9070	0
235	20240822	160000	2469530	9070	9070	9070	9070	0
236	20240822	155900	2469530	9070	9070	9070	9070	0
237	20240822	155800	2469530	9070	9070	9070	9070	0
238	20240822	155700	2469530	9070	9070	9070	9070	0
239	20240822	155600	2469530	9070	9070	9070	9070	0
240	20240822	155500	2469530	9070	9070	9070	9070	0
241	20240822	155400	2469530	9070	9070	9070	9070	0
242	20240822	155300	2469530	9070	9070	9070	9070	25
243	20240822	155200	2469530	9070	9070	9070	9070	0
244	20240822	155100	2469530	9070	9070	9070	9070	0
245	20240822	155000	2469530	9070	9070	9070	9070	0
246	20240822	154900	2469530	9070	9070	9070	9070	0
247	20240822	154800	2469530	9070	9070	9070	9070	0
248	20240822	154700	2469530	9070	9070	9070	9070	0
249	20240822	154600	2469530	9070	9070	9070	9070	0
250	20240822	154500	2469530	9070	9070	9070	9070	0
251	20240822	154400	2469530	9070	9070	9070	9070	0
252	20240822	154300	2469530	9070	9070	9070	9070	0
253	20240822	154200	2469530	9070	9070	9070	9070	0
254	20240822	154100	2469530	9070	9070	9070	9070	0
255	20240822	154000	2469530	9070	9070	9070	9070	0
256	20240822	153900	2469530	9070	9070	9070	9070	0
257	20240822	153800	2469530	9070	9070	9070	9070	0
258	20240822	153700	2469530	9070	9070	9070	9070	0
259	20240822	153600	2469530	9070	9070	9070	9070	0
260	20240822	153500	2469530	9070	9070	9070	9070	0
261	20240822	153400	2469530	9070	9070	9070	9070	0
262	20240822	153300	2469530	9070	9070	9070	9070	0
263	20240822	153200	2469530	9070	9070	9070	9070	0
264	20240822	153100	2469530	9070	9070	9070	9070	0
265	20240822	153000	2469530	9070	9070	9070	9070	0
266	20240822	152900	2469530	9070	9070	9070	9070	0
267	20240822	152800	2469530	9070	9070	9070	9070	0
268	20240822	152700	2469530	9070	9070	9070	9070	0
269	20240822	152600	2469530	9070	9070	9070	9070	0
270	20240822	152500	2469530	9070	9070	9070	9070	0
271	20240822	152400	2469530	9070	9070	9070	9070	0
272	20240822	152300	2469530	9070	9070	9070	9070	0
273	20240822	152200	2469530	9070	9070	9070	9070	0
274	20240822	152100	2469530	9070	9070	9070	9070	0
275	20240822	152000	2469530	9070	9070	9070	9070	0
276	20240822	151900	2469530	9070	9070	9070	9070	25
277	20240822	151800	2242780	9090	9090	9090	9090	0
278	20240822	151700	2242780	9090	9090	9090	9090	0
279	20240822	151600	2242780	9090	9090	9090	9090	0
280	20240822	151500	2242780	9090	9090	9090	9090	0
281	20240822	151400	2242780	9090	9090	9090	9090	0
282	20240822	151300	2242780	9090	9090	9090	9090	0
283	20240822	151200	2242780	9090	9090	9090	9090	0
284	20240822	151100	2242780	9090	9090	9090	9090	0
285	20240822	151000	2242780	9090	9090	9090	9090	0
286	20240822	150900	2242780	9090	9090	9090	9090	1
287	20240822	150800	2233690	9070	9070	9070	9070	0
288	20240822	150700	2233690	9070	9080	9080	9070	25
289	20240822	150600	2006890	9090	9090	9090	9090	0
290	20240822	150500	2006890	9090	9090	9090	9090	1
291	20240822	150400	1997800	9090	9090	9090	9090	0
292	20240822	150300	1997800	9090	9090	9090	9090	0
293	20240822	150200	1997800	9090	9090	9090	9090	0
294	20240822	150100	1997800	9090	9090	9090	9090	0
295	20240822	150000	1997800	9090	9090	9090	9090	0
296	20240822	145900	1997800	9090	9090	9090	9090	0
297	20240822	145800	1997800	9090	9090	9090	9090	0
298	20240822	145700	1997800	9090	9090	9090	9090	0
299	20240822	145600	1997800	9090	9090	9090	9090	0
300	20240822	145500	1997800	9090	9090	9090	9090	0
301	20240822	145400	1997800	9090	9090	9090	9090	0
302	20240822	145300	1997800	9090	9090	9090	9090	0
303	20240822	145200	1997800	9090	9090	9090	9090	0
304	20240822	145100	1997800	9090	9090	9090	9090	0
305	20240822	145000	1997800	9090	9090	9090	9090	0
306	20240822	144900	1997800	9090	9090	9090	9090	0
307	20240822	144800	1997800	9090	9090	9090	9090	0
308	20240822	144700	1997800	9090	9090	9090	9090	0
309	20240822	144600	1997800	9090	9090	9090	9090	0
310	20240822	144500	1997800	9090	9090	9090	9090	0
311	20240822	144400	1997800	9090	9090	9090	9090	1
312	20240822	144300	1988710	9100	9100	9100	9100	0
313	20240822	144200	1988710	9100	9100	9100	9100	0
314	20240822	144100	1988710	9100	9100	9100	9100	0
315	20240822	144000	1988710	9100	9100	9100	9100	0
316	20240822	143900	1988710	9100	9100	9100	9100	0
317	20240822	143800	1988710	9100	9100	9100	9100	0
318	20240822	143700	1988710	9100	9100	9100	9100	0
319	20240822	143600	1988710	9100	9100	9100	9100	0
320	20240822	143500	1988710	9100	9100	9100	9100	0
321	20240822	143400	1988710	9100	9100	9100	9100	0
322	20240822	143300	1988710	9100	9100	9100	9100	0
323	20240822	143200	1988710	9100	9100	9100	9100	0
324	20240822	143100	1988710	9100	9100	9100	9100	0
325	20240822	143000	1988710	9100	9100	9100	9100	0
326	20240822	142900	1988710	9100	9100	9100	9100	0
327	20240822	142800	1988710	9100	9100	9100	9100	0
328	20240822	142700	1988710	9100	9100	9100	9100	0
329	20240822	142600	1988710	9100	9100	9100	9100	0
330	20240822	142500	1988710	9100	9100	9100	9100	0
331	20240822	142400	1988710	9100	9100	9100	9100	0
332	20240822	142300	1988710	9100	9100	9100	9100	0
333	20240822	142200	1988710	9100	9100	9100	9100	0
334	20240822	142100	1988710	9100	9100	9100	9100	0
335	20240822	142000	1988710	9100	9100	9100	9100	0
336	20240822	141900	1988710	9100	9100	9100	9100	0
337	20240822	141800	1988710	9100	9100	9100	9100	0
338	20240822	141700	1988710	9100	9100	9100	9100	0
339	20240822	141600	1988710	9100	9100	9100	9100	0
340	20240822	141500	1988710	9100	9100	9100	9100	0
341	20240822	141400	1988710	9100	9100	9100	9100	0
342	20240822	141300	1988710	9100	9100	9100	9100	0
343	20240822	141200	1988710	9100	9100	9100	9100	0
344	20240822	141100	1988710	9100	9100	9100	9100	0
345	20240822	141000	1988710	9100	9100	9100	9100	0
346	20240822	140900	1988710	9100	9100	9100	9100	0
347	20240822	140800	1988710	9100	9100	9100	9100	0
348	20240822	140700	1988710	9100	9100	9100	9100	0
349	20240822	140600	1988710	9100	9100	9100	9100	0
350	20240822	140500	1988710	9100	9100	9100	9100	0
351	20240822	140400	1988710	9100	9100	9100	9100	0
352	20240822	140300	1988710	9100	9100	9100	9100	0
353	20240822	140200	1988710	9100	9100	9100	9100	0
354	20240822	140100	1988710	9100	9100	9100	9100	0
355	20240822	140000	1988710	9100	9100	9100	9100	0
356	20240822	135900	1988710	9100	9100	9100	9100	0
357	20240822	135800	1988710	9100	9100	9100	9100	1
358	20240822	135700	1979610	9100	9100	9100	9100	0
359	20240822	135600	1979610	9100	9100	9100	9100	0
360	20240822	135500	1979610	9100	9100	9100	9100	0
361	20240822	135400	1979610	9100	9100	9100	9100	0
362	20240822	135300	1979610	9100	9100	9100	9100	0
363	20240822	135200	1979610	9100	9100	9100	9100	0
364	20240822	135100	1979610	9100	9100	9100	9100	0
365	20240822	135000	1979610	9100	9100	9100	9100	0
366	20240822	134900	1979610	9100	9100	9100	9100	0
367	20240822	134800	1979610	9100	9100	9100	9100	0
368	20240822	134700	1979610	9100	9100	9100	9100	0
369	20240822	134600	1979610	9100	9100	9100	9100	0
370	20240822	134500	1979610	9100	9100	9100	9100	0
371	20240822	134400	1979610	9100	9100	9100	9100	0
372	20240822	134300	1979610	9100	9100	9100	9100	0
373	20240822	134200	1979610	9100	9100	9100	9100	0
374	20240822	134100	1979610	9100	9100	9100	9100	2
375	20240822	134000	1961410	9100	9100	9100	9100	0
376	20240822	133900	1961410	9100	9100	9100	9100	0
377	20240822	133800	1961410	9100	9100	9100	9100	0
378	20240822	133700	1961410	9100	9100	9100	9100	0
379	20240822	133600	1961410	9100	9100	9100	9100	0
380	20240822	133500	1961410	9100	9100	9100	9100	0
381	20240822	133400	1961410	9100	9100	9100	9100	0
382	20240822	133300	1961410	9100	9100	9100	9100	0
383	20240822	133200	1961410	9100	9100	9100	9100	0
384	20240822	133100	1961410	9100	9100	9100	9100	0
385	20240822	133000	1961410	9100	9100	9100	9100	0
386	20240822	132900	1961410	9100	9100	9100	9100	0
387	20240822	132800	1961410	9100	9100	9100	9100	0
388	20240822	132700	1961410	9100	9100	9100	9100	0
389	20240822	132600	1961410	9100	9100	9100	9100	0
390	20240822	132500	1961410	9100	9100	9100	9100	0
391	20240822	132400	1961410	9100	9100	9100	9100	0
392	20240822	132300	1961410	9100	9100	9100	9100	0
393	20240822	132200	1961410	9100	9100	9100	9100	0
394	20240822	132100	1961410	9100	9100	9100	9100	0
395	20240822	132000	1961410	9100	9100	9100	9100	0
396	20240822	131900	1961410	9100	9100	9100	9100	0
397	20240822	131800	1961410	9100	9100	9100	9100	0
398	20240822	131700	1961410	9100	9100	9100	9100	0
399	20240822	131600	1961410	9100	9100	9100	9100	0
400	20240822	131500	1961410	9100	9100	9100	9100	0
401	20240822	131400	1961410	9100	9100	9100	9100	0
402	20240822	131300	1961410	9100	9100	9100	9100	0
403	20240822	131200	1961410	9100	9100	9100	9100	0
404	20240822	131100	1961410	9100	9100	9100	9100	0
405	20240822	131000	1961410	9100	9100	9100	9100	0
406	20240822	130900	1961410	9100	9100	9100	9100	0
407	20240822	130800	1961410	9100	9100	9100	9100	0
408	20240822	130700	1961410	9100	9100	9100	9100	0
409	20240822	130600	1961410	9100	9100	9100	9100	0
410	20240822	130500	1961410	9100	9100	9100	9100	0
411	20240822	130400	1961410	9100	9100	9100	9100	0
412	20240822	130300	1961410	9100	9100	9100	9100	0
413	20240822	130200	1961410	9100	9100	9100	9100	0
414	20240822	130100	1961410	9100	9100	9100	9100	0
415	20240822	130000	1961410	9100	9100	9100	9100	0
416	20240822	125900	1961410	9100	9100	9100	9100	0
417	20240822	125800	1961410	9100	9100	9100	9100	0
418	20240822	125700	1961410	9100	9100	9100	9100	0
419	20240822	125600	1961410	9100	9100	9100	9100	0
420	20240822	125500	1961410	9100	9100	9100	9100	0
421	20240822	125400	1961410	9100	9100	9100	9100	0
422	20240822	125300	1961410	9100	9100	9100	9100	0
423	20240822	125200	1961410	9100	9070	9100	9070	2
424	20240822	125100	1943240	9100	9100	9100	9100	0
425	20240822	125000	1943240	9100	9100	9100	9100	1
426	20240822	124900	1934140	9100	9100	9100	9100	0
427	20240822	124800	1934140	9100	9100	9100	9100	0
428	20240822	124700	1934140	9100	9100	9100	9100	0
429	20240822	124600	1934140	9100	9100	9100	9100	0
430	20240822	124500	1934140	9100	9100	9100	9100	0
431	20240822	124400	1934140	9100	9100	9100	9100	0
432	20240822	124300	1934140	9100	9100	9100	9100	1
433	20240822	124200	1925040	9090	9090	9090	9090	1
434	20240822	124100	1915950	9100	9100	9100	9100	0
435	20240822	124000	1915950	9100	9100	9100	9100	0
436	20240822	123900	1915950	9100	9100	9100	9100	0
437	20240822	123800	1915950	9100	9100	9100	9100	0
438	20240822	123700	1915950	9100	9100	9100	9100	0
439	20240822	123600	1915950	9100	9100	9100	9100	0
440	20240822	123500	1915950	9100	9100	9100	9100	0
441	20240822	123400	1915950	9100	9100	9100	9100	0
442	20240822	123300	1915950	9100	9100	9100	9100	0
443	20240822	123200	1915950	9100	9100	9100	9100	0
444	20240822	123100	1915950	9100	9100	9100	9100	0
445	20240822	123000	1915950	9100	9100	9100	9100	0
446	20240822	122900	1915950	9100	9100	9100	9100	0
447	20240822	122800	1915950	9100	9100	9100	9100	0
448	20240822	122700	1915950	9100	9100	9100	9100	0
449	20240822	122600	1915950	9100	9100	9100	9100	0
450	20240822	122500	1915950	9100	9100	9100	9100	0
451	20240822	122400	1915950	9100	9100	9100	9100	0
452	20240822	122300	1915950	9100	9100	9100	9100	0
453	20240822	122200	1915950	9100	9100	9100	9100	0
454	20240822	122100	1915950	9100	9100	9100	9100	0
455	20240822	122000	1915950	9100	9100	9100	9100	0
456	20240822	121900	1915950	9100	9100	9100	9100	0
457	20240822	121800	1915950	9100	9100	9100	9100	0
458	20240822	121700	1915950	9100	9100	9100	9100	0
459	20240822	121600	1915950	9100	9100	9100	9100	0
460	20240822	121500	1915950	9100	9100	9100	9100	10
461	20240822	121400	1824950	9100	9100	9100	9100	0
462	20240822	121300	1824950	9100	9100	9100	9100	0
463	20240822	121200	1824950	9100	9100	9100	9100	0
464	20240822	121100	1824950	9100	9100	9100	9100	0
465	20240822	121000	1824950	9100	9100	9100	9100	0
466	20240822	120900	1824950	9100	9100	9100	9100	0
467	20240822	120800	1824950	9100	9100	9100	9100	0
468	20240822	120700	1824950	9100	9100	9100	9100	0
469	20240822	120600	1824950	9100	9100	9100	9100	0
470	20240822	120500	1824950	9100	9100	9100	9100	0
471	20240822	120400	1824950	9100	9100	9100	9100	1
472	20240822	120300	1815850	9070	9070	9070	9070	0
473	20240822	120200	1815850	9070	9070	9070	9070	0
474	20240822	120100	1815850	9070	9070	9070	9070	0
475	20240822	120000	1815850	9070	9070	9070	9070	0
476	20240822	115900	1815850	9070	9070	9070	9070	0
477	20240822	115800	1815850	9070	9070	9070	9070	0
478	20240822	115700	1815850	9070	9070	9070	9070	0
479	20240822	115600	1815850	9070	9070	9070	9070	0
480	20240822	115500	1815850	9070	9070	9070	9070	0
481	20240822	115400	1815850	9070	9070	9070	9070	0
482	20240822	115300	1815850	9070	9070	9070	9070	0
483	20240822	115200	1815850	9070	9070	9070	9070	0
484	20240822	115100	1815850	9070	9070	9070	9070	0
485	20240822	115000	1815850	9070	9070	9070	9070	0
486	20240822	114900	1815850	9070	9070	9070	9070	0
487	20240822	114800	1815850	9070	9070	9070	9070	0
488	20240822	114700	1815850	9070	9070	9070	9070	0
489	20240822	114600	1815850	9070	9070	9070	9070	0
490	20240822	114500	1815850	9070	9070	9070	9070	0
491	20240822	114400	1815850	9070	9070	9070	9070	0
492	20240822	114300	1815850	9070	9070	9070	9070	1
493	20240822	114200	1806780	9070	9070	9070	9070	0
494	20240822	114100	1806780	9070	9070	9070	9070	0
495	20240822	114000	1806780	9070	9070	9070	9070	0
496	20240822	113900	1806780	9070	9070	9070	9070	0
497	20240822	113800	1806780	9070	9070	9070	9070	0
498	20240822	113700	1806780	9070	9070	9070	9070	0
499	20240822	113600	1806780	9070	9070	9070	9070	0
500	20240822	113500	1806780	9070	9070	9070	9070	0
501	20240822	113400	1806780	9070	9070	9070	9070	0
502	20240822	113300	1806780	9070	9070	9070	9070	0
503	20240822	113200	1806780	9070	9070	9070	9070	0
504	20240822	113100	1806780	9070	9070	9070	9070	0
505	20240822	113000	1806780	9070	9070	9070	9070	0
506	20240822	112900	1806780	9070	9070	9070	9070	0
507	20240822	112800	1806780	9070	9070	9070	9070	0
508	20240822	112700	1806780	9070	9070	9070	9070	0
509	20240822	112600	1806780	9070	9070	9070	9070	0
510	20240822	112500	1806780	9070	9070	9070	9070	0
511	20240822	112400	1806780	9070	9070	9070	9070	0
512	20240822	112300	1806780	9070	9070	9070	9070	0
513	20240822	112200	1806780	9070	9070	9070	9070	0
514	20240822	112100	1806780	9070	9070	9070	9070	0
515	20240822	112000	1806780	9070	9070	9070	9070	0
516	20240822	111900	1806780	9070	9070	9070	9070	0
517	20240822	111800	1806780	9070	9070	9070	9070	0
518	20240822	111700	1806780	9070	9070	9070	9070	0
519	20240822	111600	1806780	9070	9070	9070	9070	0
520	20240822	111500	1806780	9070	9070	9070	9070	0
521	20240822	111400	1806780	9070	9070	9070	9070	0
522	20240822	111300	1806780	9070	9070	9070	9070	0
523	20240822	111200	1806780	9070	9070	9070	9070	0
524	20240822	111100	1806780	9070	9070	9070	9070	0
525	20240822	111000	1806780	9070	9070	9070	9070	0
526	20240822	110900	1806780	9070	9070	9070	9070	0
527	20240822	110800	1806780	9070	9070	9070	9070	0
528	20240822	110700	1806780	9070	9070	9070	9070	0
529	20240822	110600	1806780	9070	9070	9070	9070	0
530	20240822	110500	1806780	9070	9070	9070	9070	0
531	20240822	110400	1806780	9070	9070	9070	9070	0
532	20240822	110300	1806780	9070	9070	9070	9070	0
533	20240822	110200	1806780	9070	9070	9070	9070	3
534	20240822	110100	1779570	9070	9070	9070	9070	38
535	20240822	110000	1434910	9070	9070	9070	9070	0
536	20240822	105900	1434910	9070	9070	9070	9070	0
537	20240822	105800	1434910	9070	9070	9070	9070	21
538	20240822	105700	1244440	9050	9050	9050	9050	0
539	20240822	105600	1244440	9050	9050	9050	9050	0
540	20240822	105500	1244440	9050	9050	9050	9050	0
541	20240822	105400	1244440	9050	9050	9050	9050	0
542	20240822	105300	1244440	9050	9050	9050	9050	0
543	20240822	105200	1244440	9050	9050	9050	9050	0
544	20240822	105100	1244440	9050	9050	9050	9050	0
545	20240822	105000	1244440	9050	9050	9050	9050	0
546	20240822	104900	1244440	9050	9050	9050	9050	0
547	20240822	104800	1244440	9050	9050	9050	9050	0
548	20240822	104700	1244440	9050	9050	9050	9050	0
549	20240822	104600	1244440	9050	9050	9050	9050	0
550	20240822	104500	1244440	9050	9050	9050	9050	0
551	20240822	104400	1244440	9050	9050	9050	9050	0
552	20240822	104300	1244440	9050	9050	9050	9050	0
553	20240822	104200	1244440	9050	9050	9050	9050	0
554	20240822	104100	1244440	9050	9050	9050	9050	0
555	20240822	104000	1244440	9050	9050	9050	9050	0
556	20240822	103900	1244440	9050	9050	9050	9050	0
557	20240822	103800	1244440	9050	9050	9050	9050	0
558	20240822	103700	1244440	9050	9050	9050	9050	0
559	20240822	103600	1244440	9050	9050	9050	9050	0
560	20240822	103500	1244440	9050	9050	9050	9050	0
561	20240822	103400	1244440	9050	9050	9050	9050	0
562	20240822	103300	1244440	9050	9050	9050	9050	0
563	20240822	103200	1244440	9050	9050	9050	9050	0
564	20240822	103100	1244440	9050	9050	9050	9050	0
565	20240822	103000	1244440	9050	9050	9050	9050	0
566	20240822	102900	1244440	9050	9050	9050	9050	0
567	20240822	102800	1244440	9050	9050	9050	9050	21
568	20240822	102700	1054390	9040	9040	9040	9040	0
569	20240822	102600	1054390	9040	9040	9040	9040	0
570	20240822	102500	1054390	9040	9040	9040	9040	0
571	20240822	102400	1054390	9040	9040	9040	9040	0
572	20240822	102300	1054390	9040	9040	9040	9040	0
573	20240822	102200	1054390	9040	9040	9040	9040	0
574	20240822	102100	1054390	9040	9040	9040	9040	0
575	20240822	102000	1054390	9040	9040	9040	9040	0
576	20240822	101900	1054390	9040	9040	9040	9040	0
577	20240822	101800	1054390	9040	9040	9040	9040	0
578	20240822	101700	1054390	9040	9040	9040	9040	0
579	20240822	101600	1054390	9040	9040	9040	9040	0
580	20240822	101500	1054390	9040	9040	9040	9040	0
581	20240822	101400	1054390	9040	9050	9050	9040	30
582	20240822	101300	783150	9100	9100	9100	9100	0
583	20240822	101200	783150	9100	9100	9100	9100	0
584	20240822	101100	783150	9100	9100	9100	9100	0
585	20240822	101000	783150	9100	9100	9100	9100	0
586	20240822	100900	783150	9100	9100	9100	9100	0
587	20240822	100800	783150	9100	9100	9100	9100	0
588	20240822	100700	783150	9100	9100	9100	9100	0
589	20240822	100600	783150	9100	9100	9100	9100	0
590	20240822	100500	783150	9100	9100	9100	9100	0
591	20240822	100400	783150	9100	9100	9100	9100	0
592	20240822	100300	783150	9100	9100	9100	9100	0
593	20240822	100200	783150	9100	9100	9100	9100	0
594	20240822	100100	783150	9100	9100	9100	9100	0
595	20240822	100000	783150	9100	9100	9100	9100	0
596	20240822	095900	783150	9100	9100	9100	9100	0
597	20240822	095800	783150	9100	9100	9100	9100	0
598	20240822	095700	783150	9100	9100	9100	9100	0
599	20240822	095600	783150	9100	9100	9100	9100	0
600	20240822	095500	783150	9100	9100	9100	9100	0
601	20240822	095400	783150	9100	9100	9100	9100	0
602	20240822	095300	783150	9100	9100	9100	9100	0
603	20240822	095200	783150	9100	9100	9100	9100	0
604	20240822	095100	783150	9100	9100	9100	9100	0
605	20240822	095000	783150	9100	9100	9100	9100	0
606	20240822	094900	783150	9100	9100	9100	9100	0
607	20240822	094800	783150	9100	9100	9100	9100	0
608	20240822	094700	783150	9100	9100	9100	9100	0
609	20240822	094600	783150	9100	9100	9100	9100	0
610	20240822	094500	783150	9100	9100	9100	9100	0
611	20240822	094400	783150	9100	9100	9100	9100	0
612	20240822	094300	783150	9100	9100	9100	9100	0
613	20240822	094200	783150	9100	9100	9100	9100	0
614	20240822	094100	783150	9100	9100	9100	9100	0
615	20240822	094000	783150	9100	9100	9100	9100	0
616	20240822	093900	783150	9100	9100	9100	9100	0
617	20240822	093800	783150	9100	9100	9100	9100	0
618	20240822	093700	783150	9100	9100	9100	9100	1
619	20240822	093600	774050	9090	9090	9090	9090	0
620	20240822	093500	774050	9090	9090	9090	9090	0
621	20240822	093400	774050	9090	9090	9090	9090	2
622	20240822	093300	755870	9060	9060	9100	9060	11
623	20240822	093200	656030	9060	9060	9060	9060	0
624	20240822	093100	656030	9060	9060	9060	9060	0
625	20240822	093000	656030	9060	9060	9060	9060	0
626	20240822	092900	656030	9060	9060	9060	9060	4
627	20240822	092800	619790	9100	9100	9100	9100	0
628	20240822	092700	619790	9100	9100	9100	9100	0
629	20240822	092600	619790	9100	9100	9100	9100	0
630	20240822	092500	619790	9100	9100	9100	9100	0
631	20240822	092400	619790	9100	9100	9100	9100	0
632	20240822	092300	619790	9100	9100	9100	9100	0
633	20240822	092200	619790	9100	9100	9100	9100	0
634	20240822	092100	619790	9100	9100	9100	9100	2
635	20240822	092000	601590	9100	9100	9100	9100	0
636	20240822	091900	601590	9100	9100	9100	9100	1
637	20240822	091800	592490	9070	9080	9080	9070	5
638	20240822	091700	547110	9100	9100	9100	9100	0
639	20240822	091600	547110	9100	9100	9100	9100	0
640	20240822	091500	547110	9100	9100	9100	9100	0
641	20240822	091400	547110	9100	9100	9100	9100	5
642	20240822	091300	501610	9110	9110	9110	9110	0
643	20240822	091200	501610	9110	9110	9110	9110	2
644	20240822	091100	483390	9120	9120	9120	9120	0
645	20240822	091000	483390	9120	9120	9120	9120	0
646	20240822	090900	483390	9120	9120	9120	9120	0
647	20240822	090800	483390	9120	9120	9120	9120	0
648	20240822	090700	483390	9120	9120	9120	9120	0
649	20240822	090600	483390	9120	9120	9120	9120	1
650	20240822	090500	474270	9120	9120	9120	9120	0
651	20240822	090400	474270	9120	9120	9120	9120	0
652	20240822	090300	474270	9120	9120	9120	9120	0
653	20240822	090200	474270	9120	9120	9120	9120	1
654	20240822	090100	465150	9120	9120	9120	9120	0
655	20240822	090000	465150	9120	9150	9150	9120	51