KissMeData/084670/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	195300	2997060	9060	9060	9060	9060	8
3	20240826	195200	2997060	9060	9060	9060	9060	0
4	20240826	195100	2997060	9060	9060	9060	9060	0
5	20240826	195000	2997060	9060	9060	9060	9060	0
6	20240826	194900	2997060	9060	9060	9060	9060	0
7	20240826	194800	2997060	9060	9060	9060	9060	0
8	20240826	194700	2997060	9060	9060	9060	9060	0
9	20240826	194600	2997060	9060	9060	9060	9060	0
10	20240826	194500	2997060	9060	9060	9060	9060	0
11	20240826	194400	2997060	9060	9060	9060	9060	0
12	20240826	194300	2997060	9060	9060	9060	9060	0
13	20240826	194200	2997060	9060	9060	9060	9060	0
14	20240826	194100	2997060	9060	9060	9060	9060	0
15	20240826	194000	2997060	9060	9060	9060	9060	0
16	20240826	193900	2997060	9060	9060	9060	9060	0
17	20240826	193800	2997060	9060	9060	9060	9060	0
18	20240826	193700	2997060	9060	9060	9060	9060	0
19	20240826	193600	2997060	9060	9060	9060	9060	0
20	20240826	193500	2997060	9060	9060	9060	9060	0
21	20240826	193400	2997060	9060	9060	9060	9060	0
22	20240826	193300	2997060	9060	9060	9060	9060	0
23	20240826	193200	2997060	9060	9060	9060	9060	0
24	20240826	193100	2997060	9060	9060	9060	9060	0
25	20240826	193000	2997060	9060	9060	9060	9060	0
26	20240826	192900	2997060	9060	9060	9060	9060	0
27	20240826	192800	2997060	9060	9060	9060	9060	0
28	20240826	192700	2997060	9060	9060	9060	9060	0
29	20240826	192600	2997060	9060	9060	9060	9060	0
30	20240826	192500	2997060	9060	9060	9060	9060	0
31	20240826	192400	2997060	9060	9060	9060	9060	0
32	20240826	192300	2997060	9060	9060	9060	9060	8
33	20240826	192200	2997060	9060	9060	9060	9060	0
34	20240826	192100	2997060	9060	9060	9060	9060	0
35	20240826	192000	2997060	9060	9060	9060	9060	0
36	20240826	191900	2997060	9060	9060	9060	9060	0
37	20240826	191800	2997060	9060	9060	9060	9060	0
38	20240826	191700	2997060	9060	9060	9060	9060	0
39	20240826	191600	2997060	9060	9060	9060	9060	0
40	20240826	191500	2997060	9060	9060	9060	9060	0
41	20240826	191400	2997060	9060	9060	9060	9060	0
42	20240826	191300	2997060	9060	9060	9060	9060	0
43	20240826	191200	2997060	9060	9060	9060	9060	0
44	20240826	191100	2997060	9060	9060	9060	9060	0
45	20240826	191000	2997060	9060	9060	9060	9060	0
46	20240826	190900	2997060	9060	9060	9060	9060	0
47	20240826	190800	2997060	9060	9060	9060	9060	0
48	20240826	190700	2997060	9060	9060	9060	9060	0
49	20240826	190600	2997060	9060	9060	9060	9060	0
50	20240826	190500	2997060	9060	9060	9060	9060	0
51	20240826	190400	2997060	9060	9060	9060	9060	0
52	20240826	190300	2997060	9060	9060	9060	9060	0
53	20240826	190200	2997060	9060	9060	9060	9060	0
54	20240826	190100	2997060	9060	9060	9060	9060	0
55	20240826	190000	2997060	9060	9060	9060	9060	0
56	20240826	185900	2997060	9060	9060	9060	9060	0
57	20240826	185800	2997060	9060	9060	9060	9060	0
58	20240826	185700	2997060	9060	9060	9060	9060	0
59	20240826	185600	2997060	9060	9060	9060	9060	0
60	20240826	185500	2997060	9060	9060	9060	9060	0
61	20240826	185400	2997060	9060	9060	9060	9060	0
62	20240826	185300	2997060	9060	9060	9060	9060	8
63	20240826	185200	2997060	9060	9060	9060	9060	0
64	20240826	185100	2997060	9060	9060	9060	9060	0
65	20240826	185000	2997060	9060	9060	9060	9060	0
66	20240826	184900	2997060	9060	9060	9060	9060	0
67	20240826	184800	2997060	9060	9060	9060	9060	0
68	20240826	184700	2997060	9060	9060	9060	9060	0
69	20240826	184600	2997060	9060	9060	9060	9060	0
70	20240826	184500	2997060	9060	9060	9060	9060	0
71	20240826	184400	2997060	9060	9060	9060	9060	0
72	20240826	184300	2997060	9060	9060	9060	9060	0
73	20240826	184200	2997060	9060	9060	9060	9060	0
74	20240826	184100	2997060	9060	9060	9060	9060	0
75	20240826	184000	2997060	9060	9060	9060	9060	0
76	20240826	183900	2997060	9060	9060	9060	9060	0
77	20240826	183800	2997060	9060	9060	9060	9060	0
78	20240826	183700	2997060	9060	9060	9060	9060	0
79	20240826	183600	2997060	9060	9060	9060	9060	0
80	20240826	183500	2997060	9060	9060	9060	9060	0
81	20240826	183400	2997060	9060	9060	9060	9060	0
82	20240826	183300	2997060	9060	9060	9060	9060	0
83	20240826	183200	2997060	9060	9060	9060	9060	0
84	20240826	183100	2997060	9060	9060	9060	9060	0
85	20240826	183000	2997060	9060	9060	9060	9060	0
86	20240826	182900	2997060	9060	9060	9060	9060	0
87	20240826	182800	2997060	9060	9060	9060	9060	0
88	20240826	182700	2997060	9060	9060	9060	9060	0
89	20240826	182600	2997060	9060	9060	9060	9060	0
90	20240826	182500	2997060	9060	9060	9060	9060	0
91	20240826	182400	2997060	9060	9060	9060	9060	0
92	20240826	182300	2997060	9060	9060	9060	9060	8
93	20240826	182200	2997060	9060	9060	9060	9060	0
94	20240826	182100	2997060	9060	9060	9060	9060	0
95	20240826	182000	2997060	9060	9060	9060	9060	0
96	20240826	181900	2997060	9060	9060	9060	9060	0
97	20240826	181800	2997060	9060	9060	9060	9060	0
98	20240826	181700	2997060	9060	9060	9060	9060	0
99	20240826	181600	2997060	9060	9060	9060	9060	0
100	20240826	181500	2997060	9060	9060	9060	9060	0
101	20240826	181400	2997060	9060	9060	9060	9060	0
102	20240826	181300	2997060	9060	9060	9060	9060	0
103	20240826	181200	2997060	9060	9060	9060	9060	0
104	20240826	181100	2997060	9060	9060	9060	9060	0
105	20240826	181000	2997060	9060	9060	9060	9060	0
106	20240826	180900	2997060	9060	9060	9060	9060	0
107	20240826	180800	2997060	9060	9060	9060	9060	0
108	20240826	180700	2997060	9060	9060	9060	9060	0
109	20240826	180600	2997060	9060	9060	9060	9060	0
110	20240826	180500	2997060	9060	9060	9060	9060	0
111	20240826	180400	2997060	9060	9060	9060	9060	0
112	20240826	180300	2997060	9060	9060	9060	9060	0
113	20240826	180200	2997060	9060	9060	9060	9060	0
114	20240826	180100	2997060	9060	9060	9060	9060	0
115	20240826	180000	2997060	9060	9060	9060	9060	0
116	20240826	175900	2997060	9060	9060	9060	9060	0
117	20240826	175800	2997060	9060	9060	9060	9060	0
118	20240826	175700	2997060	9060	9060	9060	9060	0
119	20240826	175600	2997060	9060	9060	9060	9060	0
120	20240826	175500	2997060	9060	9060	9060	9060	0
121	20240826	175400	2997060	9060	9060	9060	9060	0
122	20240826	175300	2997060	9060	9060	9060	9060	8
123	20240826	175200	2997060	9060	9060	9060	9060	0
124	20240826	175100	2997060	9060	9060	9060	9060	0
125	20240826	175000	2997060	9060	9060	9060	9060	0
126	20240826	174900	2997060	9060	9060	9060	9060	0
127	20240826	174800	2997060	9060	9060	9060	9060	0
128	20240826	174700	2997060	9060	9060	9060	9060	0
129	20240826	174600	2997060	9060	9060	9060	9060	0
130	20240826	174500	2997060	9060	9060	9060	9060	0
131	20240826	174400	2997060	9060	9060	9060	9060	0
132	20240826	174300	2997060	9060	9060	9060	9060	0
133	20240826	174200	2997060	9060	9060	9060	9060	0
134	20240826	174100	2997060	9060	9060	9060	9060	0
135	20240826	174000	2997060	9060	9060	9060	9060	0
136	20240826	173900	2997060	9060	9060	9060	9060	0
137	20240826	173800	2997060	9060	9060	9060	9060	0
138	20240826	173700	2997060	9060	9060	9060	9060	0
139	20240826	173600	2997060	9060	9060	9060	9060	0
140	20240826	173500	2997060	9060	9060	9060	9060	0
141	20240826	173400	2997060	9060	9060	9060	9060	0
142	20240826	173300	2997060	9060	9060	9060	9060	0
143	20240826	173200	2997060	9060	9060	9060	9060	0
144	20240826	173100	2997060	9060	9060	9060	9060	0
145	20240826	173000	2997060	9060	9060	9060	9060	0
146	20240826	172900	2997060	9060	9060	9060	9060	0
147	20240826	172800	2997060	9060	9060	9060	9060	0
148	20240826	172700	2997060	9060	9060	9060	9060	0
149	20240826	172600	2997060	9060	9060	9060	9060	0
150	20240826	172500	2997060	9060	9060	9060	9060	0
151	20240826	172400	2997060	9060	9060	9060	9060	0
152	20240826	172300	2997060	9060	9060	9060	9060	8
153	20240826	172200	2997060	9060	9060	9060	9060	0
154	20240826	172100	2997060	9060	9060	9060	9060	0
155	20240826	172000	2997060	9060	9060	9060	9060	0
156	20240826	171900	2997060	9060	9060	9060	9060	0
157	20240826	171800	2997060	9060	9060	9060	9060	0
158	20240826	171700	2997060	9060	9060	9060	9060	0
159	20240826	171600	2997060	9060	9060	9060	9060	0
160	20240826	171500	2997060	9060	9060	9060	9060	0
161	20240826	171400	2997060	9060	9060	9060	9060	0
162	20240826	171300	2997060	9060	9060	9060	9060	0
163	20240826	171200	2997060	9060	9060	9060	9060	0
164	20240826	171100	2997060	9060	9060	9060	9060	0
165	20240826	171000	2997060	9060	9060	9060	9060	0
166	20240826	170900	2997060	9060	9060	9060	9060	0
167	20240826	170800	2997060	9060	9060	9060	9060	0
168	20240826	170700	2997060	9060	9060	9060	9060	0
169	20240826	170600	2997060	9060	9060	9060	9060	0
170	20240826	170500	2997060	9060	9060	9060	9060	0
171	20240826	170400	2997060	9060	9060	9060	9060	0
172	20240826	170300	2997060	9060	9060	9060	9060	0
173	20240826	170200	2997060	9060	9060	9060	9060	0
174	20240826	170100	2997060	9060	9060	9060	9060	0
175	20240826	170000	2997060	9060	9060	9060	9060	0
176	20240826	165900	2997060	9060	9060	9060	9060	0
177	20240826	165800	2997060	9060	9060	9060	9060	0
178	20240826	165700	2997060	9060	9060	9060	9060	0
179	20240826	165600	2997060	9060	9060	9060	9060	0
180	20240826	165500	2997060	9060	9060	9060	9060	0
181	20240826	165400	2997060	9060	9060	9060	9060	0
182	20240826	165300	2997060	9060	9060	9060	9060	8
183	20240826	165200	2997060	9060	9060	9060	9060	0
184	20240826	165100	2997060	9060	9060	9060	9060	0
185	20240826	165000	2997060	9060	9060	9060	9060	0
186	20240826	164900	2997060	9060	9060	9060	9060	0
187	20240826	164800	2997060	9060	9060	9060	9060	0
188	20240826	164700	2997060	9060	9060	9060	9060	0
189	20240826	164600	2997060	9060	9060	9060	9060	0
190	20240826	164500	2997060	9060	9060	9060	9060	0
191	20240826	164400	2997060	9060	9060	9060	9060	0
192	20240826	164300	2997060	9060	9060	9060	9060	0
193	20240826	164200	2997060	9060	9060	9060	9060	0
194	20240826	164100	2997060	9060	9060	9060	9060	0
195	20240826	164000	2997060	9060	9060	9060	9060	0
196	20240826	163900	2997060	9060	9060	9060	9060	0
197	20240826	163800	2997060	9060	9060	9060	9060	0
198	20240826	163700	2997060	9060	9060	9060	9060	0
199	20240826	163600	2997060	9060	9060	9060	9060	0
200	20240826	163500	2997060	9060	9060	9060	9060	0
201	20240826	163400	2997060	9060	9060	9060	9060	0
202	20240826	163300	2997060	9060	9060	9060	9060	0
203	20240826	163200	2997060	9060	9060	9060	9060	0
204	20240826	163100	2997060	9060	9060	9060	9060	0
205	20240826	163000	2997060	9060	9060	9060	9060	0
206	20240826	162900	2997060	9060	9060	9060	9060	0
207	20240826	162800	2997060	9060	9060	9060	9060	0
208	20240826	162700	2997060	9060	9060	9060	9060	0
209	20240826	162600	2997060	9060	9060	9060	9060	0
210	20240826	162500	2997060	9060	9060	9060	9060	0
211	20240826	162400	2997060	9060	9060	9060	9060	0
212	20240826	162300	2997060	9060	9060	9060	9060	8
213	20240826	162200	2997060	9060	9060	9060	9060	0
214	20240826	162100	2997060	9060	9060	9060	9060	0
215	20240826	162000	2997060	9060	9060	9060	9060	0
216	20240826	161900	2997060	9060	9060	9060	9060	0
217	20240826	161800	2997060	9060	9060	9060	9060	0
218	20240826	161700	2997060	9060	9060	9060	9060	0
219	20240826	161600	2997060	9060	9060	9060	9060	0
220	20240826	161500	2997060	9060	9060	9060	9060	0
221	20240826	161400	2997060	9060	9060	9060	9060	0
222	20240826	161300	2997060	9060	9060	9060	9060	0
223	20240826	161200	2997060	9060	9060	9060	9060	0
224	20240826	161100	2997060	9060	9060	9060	9060	0
225	20240826	161000	2997060	9060	9060	9060	9060	0
226	20240826	160900	2997060	9060	9060	9060	9060	0
227	20240826	160800	2997060	9060	9060	9060	9060	0
228	20240826	160700	2997060	9060	9060	9060	9060	0
229	20240826	160600	2997060	9060	9060	9060	9060	0
230	20240826	160500	2997060	9060	9060	9060	9060	0
231	20240826	160400	2997060	9060	9060	9060	9060	0
232	20240826	160300	2997060	9060	9060	9060	9060	0
233	20240826	160200	2997060	9060	9060	9060	9060	0
234	20240826	160100	2997060	9060	9060	9060	9060	0
235	20240826	160000	2997060	9060	9060	9060	9060	0
236	20240826	155900	2997060	9060	9060	9060	9060	0
237	20240826	155800	2997060	9060	9060	9060	9060	0
238	20240826	155700	2997060	9060	9060	9060	9060	0
239	20240826	155600	2997060	9060	9060	9060	9060	0
240	20240826	155500	2997060	9060	9060	9060	9060	0
241	20240826	155400	2997060	9060	9060	9060	9060	0
242	20240826	155300	2997060	9060	9060	9060	9060	8
243	20240826	155200	2997060	9060	9060	9060	9060	0
244	20240826	155100	2997060	9060	9060	9060	9060	0
245	20240826	155000	2997060	9060	9060	9060	9060	0
246	20240826	154900	2997060	9060	9060	9060	9060	0
247	20240826	154800	2997060	9060	9060	9060	9060	0
248	20240826	154700	2997060	9060	9060	9060	9060	0
249	20240826	154600	2997060	9060	9060	9060	9060	0
250	20240826	154500	2997060	9060	9060	9060	9060	0
251	20240826	154400	2997060	9060	9060	9060	9060	0
252	20240826	154300	2997060	9060	9060	9060	9060	0
253	20240826	154200	2997060	9060	9060	9060	9060	0
254	20240826	154100	2997060	9060	9060	9060	9060	0
255	20240826	154000	2997060	9060	9060	9060	9060	0
256	20240826	153900	2997060	9060	9060	9060	9060	0
257	20240826	153800	2997060	9060	9060	9060	9060	0
258	20240826	153700	2997060	9060	9060	9060	9060	0
259	20240826	153600	2997060	9060	9060	9060	9060	0
260	20240826	153500	2997060	9060	9060	9060	9060	0
261	20240826	153400	2997060	9060	9060	9060	9060	0
262	20240826	153300	2997060	9060	9060	9060	9060	0
263	20240826	153200	2997060	9060	9060	9060	9060	0
264	20240826	153100	2997060	9060	9060	9060	9060	0
265	20240826	153000	2997060	9060	9060	9060	9060	8
266	20240826	152900	2924580	9110	9110	9110	9110	0
267	20240826	152800	2924580	9110	9110	9110	9110	0
268	20240826	152700	2924580	9110	9110	9110	9110	0
269	20240826	152600	2924580	9110	9110	9110	9110	0
270	20240826	152500	2924580	9110	9110	9110	9110	0
271	20240826	152400	2924580	9110	9110	9110	9110	0
272	20240826	152300	2924580	9110	9110	9110	9110	0
273	20240826	152200	2924580	9110	9110	9110	9110	0
274	20240826	152100	2924580	9110	9110	9110	9110	0
275	20240826	152000	2924580	9110	9110	9110	9110	0
276	20240826	151900	2924580	9110	9110	9110	9110	0
277	20240826	151800	2924580	9110	9110	9110	9110	0
278	20240826	151700	2924580	9110	9110	9110	9110	0
279	20240826	151600	2924580	9110	9110	9110	9110	0
280	20240826	151500	2924580	9110	9110	9110	9110	0
281	20240826	151400	2924580	9110	9110	9110	9110	0
282	20240826	151300	2924580	9110	9110	9110	9110	0
283	20240826	151200	2924580	9110	9110	9110	9110	0
284	20240826	151100	2924580	9110	9110	9110	9110	0
285	20240826	151000	2924580	9110	9110	9110	9110	0
286	20240826	150900	2924580	9110	9110	9110	9110	0
287	20240826	150800	2924580	9110	9110	9110	9110	0
288	20240826	150700	2924580	9110	9110	9110	9110	0
289	20240826	150600	2924580	9110	9110	9110	9110	1
290	20240826	150500	2915470	9120	9120	9120	9120	0
291	20240826	150400	2915470	9120	9120	9120	9120	0
292	20240826	150300	2915470	9120	9120	9120	9120	0
293	20240826	150200	2915470	9120	9120	9120	9120	0
294	20240826	150100	2915470	9120	9120	9120	9120	0
295	20240826	150000	2915470	9120	9120	9120	9120	0
296	20240826	145900	2915470	9120	9120	9120	9120	0
297	20240826	145800	2915470	9120	9120	9120	9120	0
298	20240826	145700	2915470	9120	9120	9120	9120	0
299	20240826	145600	2915470	9120	9120	9120	9120	0
300	20240826	145500	2915470	9120	9120	9120	9120	0
301	20240826	145400	2915470	9120	9120	9120	9120	0
302	20240826	145300	2915470	9120	9120	9120	9120	0
303	20240826	145200	2915470	9120	9120	9120	9120	0
304	20240826	145100	2915470	9120	9120	9120	9120	0
305	20240826	145000	2915470	9120	9120	9120	9120	0
306	20240826	144900	2915470	9120	9120	9120	9120	0
307	20240826	144800	2915470	9120	9120	9120	9120	0
308	20240826	144700	2915470	9120	9120	9120	9120	0
309	20240826	144600	2915470	9120	9120	9120	9120	0
310	20240826	144500	2915470	9120	9120	9120	9120	0
311	20240826	144400	2915470	9120	9120	9120	9120	0
312	20240826	144300	2915470	9120	9120	9120	9120	0
313	20240826	144200	2915470	9120	9120	9120	9120	0
314	20240826	144100	2915470	9120	9120	9120	9120	0
315	20240826	144000	2915470	9120	9120	9120	9120	0
316	20240826	143900	2915470	9120	9120	9120	9120	0
317	20240826	143800	2915470	9120	9120	9120	9120	0
318	20240826	143700	2915470	9120	9120	9120	9120	0
319	20240826	143600	2915470	9120	9120	9120	9120	0
320	20240826	143500	2915470	9120	9120	9120	9120	0
321	20240826	143400	2915470	9120	9120	9120	9120	0
322	20240826	143300	2915470	9120	9120	9120	9120	0
323	20240826	143200	2915470	9120	9120	9120	9120	0
324	20240826	143100	2915470	9120	9120	9120	9120	0
325	20240826	143000	2915470	9120	9120	9120	9120	0
326	20240826	142900	2915470	9120	9120	9120	9120	0
327	20240826	142800	2915470	9120	9120	9120	9120	0
328	20240826	142700	2915470	9120	9120	9120	9120	0
329	20240826	142600	2915470	9120	9120	9120	9120	0
330	20240826	142500	2915470	9120	9120	9120	9120	0
331	20240826	142400	2915470	9120	9120	9120	9120	0
332	20240826	142300	2915470	9120	9120	9120	9120	0
333	20240826	142200	2915470	9120	9120	9120	9120	0
334	20240826	142100	2915470	9120	9120	9120	9120	0
335	20240826	142000	2915470	9120	9120	9120	9120	0
336	20240826	141900	2915470	9120	9120	9120	9120	0
337	20240826	141800	2915470	9120	9120	9120	9120	0
338	20240826	141700	2915470	9120	9120	9120	9120	1
339	20240826	141600	2906350	9120	9120	9120	9120	0
340	20240826	141500	2906350	9120	9120	9120	9120	0
341	20240826	141400	2906350	9120	9120	9120	9120	0
342	20240826	141300	2906350	9120	9120	9120	9120	0
343	20240826	141200	2906350	9120	9110	9120	9110	5
344	20240826	141100	2860770	9070	9070	9070	9070	0
345	20240826	141000	2860770	9070	9070	9070	9070	0
346	20240826	140900	2860770	9070	9070	9070	9070	0
347	20240826	140800	2860770	9070	9070	9070	9070	0
348	20240826	140700	2860770	9070	9070	9070	9070	0
349	20240826	140600	2860770	9070	9070	9070	9070	0
350	20240826	140500	2860770	9070	9070	9070	9070	0
351	20240826	140400	2860770	9070	9070	9070	9070	0
352	20240826	140300	2860770	9070	9070	9070	9070	0
353	20240826	140200	2860770	9070	9070	9070	9070	0
354	20240826	140100	2860770	9070	9070	9070	9070	0
355	20240826	140000	2860770	9070	9070	9070	9070	0
356	20240826	135900	2860770	9070	9070	9070	9070	0
357	20240826	135800	2860770	9070	9070	9070	9070	0
358	20240826	135700	2860770	9070	9070	9070	9070	0
359	20240826	135600	2860770	9070	9070	9070	9070	0
360	20240826	135500	2860770	9070	9090	9090	9070	8
361	20240826	135400	2788150	9120	9120	9120	9120	0
362	20240826	135300	2788150	9120	9120	9120	9120	0
363	20240826	135200	2788150	9120	9120	9120	9120	0
364	20240826	135100	2788150	9120	9120	9120	9120	0
365	20240826	135000	2788150	9120	9120	9120	9120	0
366	20240826	134900	2788150	9120	9120	9120	9120	0
367	20240826	134800	2788150	9120	9120	9120	9120	0
368	20240826	134700	2788150	9120	9120	9120	9120	0
369	20240826	134600	2788150	9120	9120	9120	9120	0
370	20240826	134500	2788150	9120	9120	9120	9120	0
371	20240826	134400	2788150	9120	9120	9120	9120	0
372	20240826	134300	2788150	9120	9120	9120	9120	0
373	20240826	134200	2788150	9120	9120	9120	9120	0
374	20240826	134100	2788150	9120	9120	9120	9120	0
375	20240826	134000	2788150	9120	9120	9120	9120	0
376	20240826	133900	2788150	9120	9120	9120	9120	0
377	20240826	133800	2788150	9120	9120	9120	9120	0
378	20240826	133700	2788150	9120	9120	9120	9120	0
379	20240826	133600	2788150	9120	9120	9120	9120	0
380	20240826	133500	2788150	9120	9120	9120	9120	0
381	20240826	133400	2788150	9120	9120	9120	9120	0
382	20240826	133300	2788150	9120	9120	9120	9120	0
383	20240826	133200	2788150	9120	9120	9120	9120	0
384	20240826	133100	2788150	9120	9120	9120	9120	1
385	20240826	133000	2779030	9100	9100	9100	9100	1
386	20240826	132900	2769930	9130	9130	9130	9130	0
387	20240826	132800	2769930	9130	9130	9130	9130	0
388	20240826	132700	2769930	9130	9130	9130	9130	0
389	20240826	132600	2769930	9130	9130	9130	9130	0
390	20240826	132500	2769930	9130	9130	9130	9130	0
391	20240826	132400	2769930	9130	9130	9130	9130	0
392	20240826	132300	2769930	9130	9130	9130	9130	0
393	20240826	132200	2769930	9130	9130	9130	9130	0
394	20240826	132100	2769930	9130	9130	9130	9130	0
395	20240826	132000	2769930	9130	9130	9130	9130	0
396	20240826	131900	2769930	9130	9130	9130	9130	0
397	20240826	131800	2769930	9130	9130	9130	9130	0
398	20240826	131700	2769930	9130	9130	9130	9130	0
399	20240826	131600	2769930	9130	9130	9130	9130	0
400	20240826	131500	2769930	9130	9130	9130	9130	0
401	20240826	131400	2769930	9130	9130	9130	9130	0
402	20240826	131300	2769930	9130	9130	9130	9130	0
403	20240826	131200	2769930	9130	9130	9130	9130	0
404	20240826	131100	2769930	9130	9130	9130	9130	0
405	20240826	131000	2769930	9130	9130	9130	9130	0
406	20240826	130900	2769930	9130	9130	9130	9130	0
407	20240826	130800	2769930	9130	9130	9130	9130	0
408	20240826	130700	2769930	9130	9130	9130	9130	0
409	20240826	130600	2769930	9130	9130	9130	9130	0
410	20240826	130500	2769930	9130	9130	9130	9130	0
411	20240826	130400	2769930	9130	9130	9130	9130	0
412	20240826	130300	2769930	9130	9130	9130	9130	0
413	20240826	130200	2769930	9130	9130	9130	9130	0
414	20240826	130100	2769930	9130	9130	9130	9130	0
415	20240826	130000	2769930	9130	9130	9130	9130	0
416	20240826	125900	2769930	9130	9130	9130	9130	0
417	20240826	125800	2769930	9130	9130	9130	9130	0
418	20240826	125700	2769930	9130	9130	9130	9130	0
419	20240826	125600	2769930	9130	9130	9130	9130	0
420	20240826	125500	2769930	9130	9130	9130	9130	0
421	20240826	125400	2769930	9130	9130	9130	9130	0
422	20240826	125300	2769930	9130	9130	9130	9130	0
423	20240826	125200	2769930	9130	9130	9130	9130	0
424	20240826	125100	2769930	9130	9130	9130	9130	0
425	20240826	125000	2769930	9130	9130	9130	9130	0
426	20240826	124900	2769930	9130	9130	9130	9130	0
427	20240826	124800	2769930	9130	9130	9130	9130	0
428	20240826	124700	2769930	9130	9130	9130	9130	0
429	20240826	124600	2769930	9130	9130	9130	9130	0
430	20240826	124500	2769930	9130	9130	9130	9130	0
431	20240826	124400	2769930	9130	9130	9130	9130	0
432	20240826	124300	2769930	9130	9130	9130	9130	0
433	20240826	124200	2769930	9130	9130	9130	9130	0
434	20240826	124100	2769930	9130	9130	9130	9130	0
435	20240826	124000	2769930	9130	9130	9130	9130	0
436	20240826	123900	2769930	9130	9130	9130	9130	0
437	20240826	123800	2769930	9130	9130	9130	9130	0
438	20240826	123700	2769930	9130	9130	9130	9130	2
439	20240826	123600	2751670	9100	9140	9140	9100	9
440	20240826	123500	2669610	9140	9140	9140	9140	0
441	20240826	123400	2669610	9140	9140	9140	9140	0
442	20240826	123300	2669610	9140	9140	9140	9140	0
443	20240826	123200	2669610	9140	9140	9140	9140	0
444	20240826	123100	2669610	9140	9140	9140	9140	0
445	20240826	123000	2669610	9140	9140	9140	9140	0
446	20240826	122900	2669610	9140	9140	9140	9140	0
447	20240826	122800	2669610	9140	9140	9140	9140	0
448	20240826	122700	2669610	9140	9140	9140	9140	0
449	20240826	122600	2669610	9140	9150	9150	9140	10
450	20240826	122500	2578160	9140	9140	9140	9140	10
451	20240826	122400	2486760	9140	9140	9140	9140	0
452	20240826	122300	2486760	9140	9140	9140	9140	0
453	20240826	122200	2486760	9140	9140	9140	9140	0
454	20240826	122100	2486760	9140	9140	9140	9140	0
455	20240826	122000	2486760	9140	9140	9140	9140	0
456	20240826	121900	2486760	9140	9140	9140	9140	0
457	20240826	121800	2486760	9140	9140	9140	9140	0
458	20240826	121700	2486760	9140	9140	9140	9140	1
459	20240826	121600	2477620	9150	9150	9150	9150	0
460	20240826	121500	2477620	9150	9150	9150	9150	0
461	20240826	121400	2477620	9150	9150	9150	9150	0
462	20240826	121300	2477620	9150	9090	9150	9090	21
463	20240826	121200	2286190	9080	9080	9080	9080	0
464	20240826	121100	2286190	9080	9080	9080	9080	0
465	20240826	121000	2286190	9080	9080	9080	9080	0
466	20240826	120900	2286190	9080	9080	9080	9080	0
467	20240826	120800	2286190	9080	9080	9080	9080	0
468	20240826	120700	2286190	9080	9080	9080	9080	0
469	20240826	120600	2286190	9080	9080	9080	9080	0
470	20240826	120500	2286190	9080	9080	9080	9080	0
471	20240826	120400	2286190	9080	9080	9080	9080	0
472	20240826	120300	2286190	9080	9080	9080	9080	0
473	20240826	120200	2286190	9080	9080	9080	9080	0
474	20240826	120100	2286190	9080	9080	9080	9080	0
475	20240826	120000	2286190	9080	9080	9080	9080	0
476	20240826	115900	2286190	9080	9080	9080	9080	0
477	20240826	115800	2286190	9080	9080	9080	9080	0
478	20240826	115700	2286190	9080	9080	9080	9080	0
479	20240826	115600	2286190	9080	9080	9080	9080	0
480	20240826	115500	2286190	9080	9080	9080	9080	0
481	20240826	115400	2286190	9080	9080	9080	9080	1
482	20240826	115300	2277110	9080	9080	9080	9080	1
483	20240826	115200	2268030	9080	9080	9080	9080	0
484	20240826	115100	2268030	9080	9080	9080	9080	0
485	20240826	115000	2268030	9080	9080	9080	9080	0
486	20240826	114900	2268030	9080	9080	9080	9080	0
487	20240826	114800	2268030	9080	9080	9080	9080	0
488	20240826	114700	2268030	9080	9080	9080	9080	0
489	20240826	114600	2268030	9080	9080	9080	9080	0
490	20240826	114500	2268030	9080	9080	9080	9080	0
491	20240826	114400	2268030	9080	9080	9080	9080	0
492	20240826	114300	2268030	9080	9080	9080	9080	20
493	20240826	114200	2086430	9060	9060	9060	9060	0
494	20240826	114100	2086430	9060	9060	9060	9060	0
495	20240826	114000	2086430	9060	9060	9060	9060	0
496	20240826	113900	2086430	9060	9060	9060	9060	0
497	20240826	113800	2086430	9060	9060	9060	9060	0
498	20240826	113700	2086430	9060	9060	9060	9060	0
499	20240826	113600	2086430	9060	9060	9060	9060	0
500	20240826	113500	2086430	9060	9060	9060	9060	0
501	20240826	113400	2086430	9060	9060	9060	9060	0
502	20240826	113300	2086430	9060	9060	9060	9060	0
503	20240826	113200	2086430	9060	9060	9060	9060	0
504	20240826	113100	2086430	9060	9060	9060	9060	0
505	20240826	113000	2086430	9060	9060	9060	9060	0
506	20240826	112900	2086430	9060	9060	9060	9060	0
507	20240826	112800	2086430	9060	9060	9060	9060	0
508	20240826	112700	2086430	9060	9060	9060	9060	0
509	20240826	112600	2086430	9060	9060	9060	9060	0
510	20240826	112500	2086430	9060	9060	9060	9060	0
511	20240826	112400	2086430	9060	9060	9060	9060	0
512	20240826	112300	2086430	9060	9060	9060	9060	0
513	20240826	112200	2086430	9060	9060	9060	9060	0
514	20240826	112100	2086430	9060	9060	9060	9060	0
515	20240826	112000	2086430	9060	9060	9060	9060	0
516	20240826	111900	2086430	9060	9060	9060	9060	0
517	20240826	111800	2086430	9060	9060	9060	9060	0
518	20240826	111700	2086430	9060	9060	9060	9060	0
519	20240826	111600	2086430	9060	9060	9060	9060	0
520	20240826	111500	2086430	9060	9060	9060	9060	0
521	20240826	111400	2086430	9060	9060	9060	9060	0
522	20240826	111300	2086430	9060	9060	9060	9060	0
523	20240826	111200	2086430	9060	9060	9060	9060	0
524	20240826	111100	2086430	9060	9060	9060	9060	0
525	20240826	111000	2086430	9060	9060	9060	9060	0
526	20240826	110900	2086430	9060	9060	9060	9060	50
527	20240826	110800	1633430	9060	9060	9060	9060	0
528	20240826	110700	1633430	9060	9060	9060	9060	0
529	20240826	110600	1633430	9060	9060	9060	9060	0
530	20240826	110500	1633430	9060	9060	9060	9060	0
531	20240826	110400	1633430	9060	9060	9060	9060	0
532	20240826	110300	1633430	9060	9060	9060	9060	0
533	20240826	110200	1633430	9060	9060	9060	9060	0
534	20240826	110100	1633430	9060	9060	9060	9060	0
535	20240826	110000	1633430	9060	9060	9060	9060	0
536	20240826	105900	1633430	9060	9060	9060	9060	0
537	20240826	105800	1633430	9060	9060	9060	9060	0
538	20240826	105700	1633430	9060	9060	9060	9060	0
539	20240826	105600	1633430	9060	9060	9060	9060	0
540	20240826	105500	1633430	9060	9060	9060	9060	0
541	20240826	105400	1633430	9060	9060	9060	9060	0
542	20240826	105300	1633430	9060	9060	9060	9060	0
543	20240826	105200	1633430	9060	9060	9060	9060	0
544	20240826	105100	1633430	9060	9060	9060	9060	0
545	20240826	105000	1633430	9060	9060	9060	9060	0
546	20240826	104900	1633430	9060	9060	9060	9060	0
547	20240826	104800	1633430	9060	9060	9060	9060	0
548	20240826	104700	1633430	9060	9060	9060	9060	0
549	20240826	104600	1633430	9060	9060	9060	9060	0
550	20240826	104500	1633430	9060	9060	9060	9060	0
551	20240826	104400	1633430	9060	9060	9060	9060	0
552	20240826	104300	1633430	9060	9060	9060	9060	0
553	20240826	104200	1633430	9060	9060	9060	9060	0
554	20240826	104100	1633430	9060	9060	9060	9060	0
555	20240826	104000	1633430	9060	9060	9060	9060	0
556	20240826	103900	1633430	9060	9060	9060	9060	0
557	20240826	103800	1633430	9060	9060	9060	9060	0
558	20240826	103700	1633430	9060	9060	9060	9060	0
559	20240826	103600	1633430	9060	9060	9060	9060	0
560	20240826	103500	1633430	9060	9060	9060	9060	0
561	20240826	103400	1633430	9060	9060	9060	9060	0
562	20240826	103300	1633430	9060	9060	9060	9060	0
563	20240826	103200	1633430	9060	9060	9060	9060	0
564	20240826	103100	1633430	9060	9060	9060	9060	0
565	20240826	103000	1633430	9060	9060	9060	9060	0
566	20240826	102900	1633430	9060	9060	9060	9060	0
567	20240826	102800	1633430	9060	9060	9060	9060	0
568	20240826	102700	1633430	9060	9060	9060	9060	0
569	20240826	102600	1633430	9060	9060	9060	9060	0
570	20240826	102500	1633430	9060	9060	9060	9060	0
571	20240826	102400	1633430	9060	9060	9060	9060	0
572	20240826	102300	1633430	9060	9060	9060	9060	0
573	20240826	102200	1633430	9060	9060	9060	9060	0
574	20240826	102100	1633430	9060	9060	9060	9060	0
575	20240826	102000	1633430	9060	9060	9060	9060	0
576	20240826	101900	1633430	9060	9060	9060	9060	0
577	20240826	101800	1633430	9060	9060	9060	9060	0
578	20240826	101700	1633430	9060	9060	9060	9060	0
579	20240826	101600	1633430	9060	9060	9060	9060	26
580	20240826	101500	1397870	9060	9060	9060	9060	0
581	20240826	101400	1397870	9060	9060	9060	9060	0
582	20240826	101300	1397870	9060	9060	9060	9060	0
583	20240826	101200	1397870	9060	9060	9060	9060	0
584	20240826	101100	1397870	9060	9060	9060	9060	0
585	20240826	101000	1397870	9060	9060	9060	9060	0
586	20240826	100900	1397870	9060	9060	9060	9060	0
587	20240826	100800	1397870	9060	9060	9060	9060	0
588	20240826	100700	1397870	9060	9060	9060	9060	0
589	20240826	100600	1397870	9060	9060	9060	9060	0
590	20240826	100500	1397870	9060	9060	9060	9060	0
591	20240826	100400	1397870	9060	9060	9060	9060	3
592	20240826	100300	1370690	9090	9090	9090	9090	0
593	20240826	100200	1370690	9090	9090	9090	9090	0
594	20240826	100100	1370690	9090	9090	9090	9090	0
595	20240826	100000	1370690	9090	9090	9090	9090	0
596	20240826	095900	1370690	9090	9060	9100	9060	14
597	20240826	095800	1243420	9070	9070	9070	9070	0
598	20240826	095700	1243420	9070	9070	9070	9070	0
599	20240826	095600	1243420	9070	9070	9070	9070	0
600	20240826	095500	1243420	9070	9070	9070	9070	0
601	20240826	095400	1243420	9070	9070	9070	9070	0
602	20240826	095300	1243420	9070	9070	9070	9070	0
603	20240826	095200	1243420	9070	9070	9070	9070	0
604	20240826	095100	1243420	9070	9070	9070	9070	0
605	20240826	095000	1243420	9070	9070	9070	9070	0
606	20240826	094900	1243420	9070	9070	9070	9070	0
607	20240826	094800	1243420	9070	9070	9070	9070	0
608	20240826	094700	1243420	9070	9070	9070	9070	0
609	20240826	094600	1243420	9070	9070	9070	9070	0
610	20240826	094500	1243420	9070	9070	9070	9070	0
611	20240826	094400	1243420	9070	9070	9070	9070	0
612	20240826	094300	1243420	9070	9070	9070	9070	0
613	20240826	094200	1243420	9070	9070	9070	9070	0
614	20240826	094100	1243420	9070	9070	9070	9070	0
615	20240826	094000	1243420	9070	9060	9070	9060	13
616	20240826	093900	1125630	9060	9060	9060	9060	0
617	20240826	093800	1125630	9060	9060	9060	9060	0
618	20240826	093700	1125630	9060	9060	9060	9060	1
619	20240826	093600	1116570	9000	9000	9000	9000	0
620	20240826	093500	1116570	9000	9000	9000	9000	0
621	20240826	093400	1116570	9000	9000	9000	9000	0
622	20240826	093300	1116570	9000	9000	9000	9000	0
623	20240826	093200	1116570	9000	9000	9000	9000	0
624	20240826	093100	1116570	9000	9000	9000	9000	0
625	20240826	093000	1116570	9000	9000	9000	9000	0
626	20240826	092900	1116570	9000	9000	9000	9000	0
627	20240826	092800	1116570	9000	9000	9000	9000	0
628	20240826	092700	1116570	9000	9000	9000	9000	0
629	20240826	092600	1116570	9000	9000	9000	9000	0
630	20240826	092500	1116570	9000	9000	9000	9000	108
631	20240826	092400	144570	9010	9010	9010	9010	3
632	20240826	092300	117540	9060	9060	9060	9060	0
633	20240826	092200	117540	9060	9060	9060	9060	0
634	20240826	092100	117540	9060	9060	9060	9060	0
635	20240826	092000	117540	9060	9060	9060	9060	0
636	20240826	091900	117540	9060	9060	9060	9060	0
637	20240826	091800	117540	9060	9060	9060	9060	0
638	20240826	091700	117540	9060	9060	9060	9060	0
639	20240826	091600	117540	9060	9060	9060	9060	0
640	20240826	091500	117540	9060	9060	9060	9060	1
641	20240826	091400	108480	9010	9010	9050	9010	4
642	20240826	091300	72400	9010	9010	9010	9010	2
643	20240826	091200	54380	9010	9010	9010	9010	0
644	20240826	091100	54380	9010	9010	9010	9010	0
645	20240826	091000	54380	9010	9010	9010	9010	0
646	20240826	090900	54380	9010	9010	9010	9010	0
647	20240826	090800	54380	9010	9010	9010	9010	0
648	20240826	090700	54380	9010	9010	9010	9010	0
649	20240826	090600	54380	9010	9010	9010	9010	0
650	20240826	090500	54380	9010	9100	9100	9010	3
651	20240826	090400	27260	9100	9080	9100	9080	2
652	20240826	090300	9080	9080	9080	9080	9080	0
653	20240826	090200	9080	9080	9080	9080	9080	0
654	20240826	090100	9080	9080	9080	9080	9080	0
655	20240826	090000	9080	9080	9080	9080	9080	1