KissMeData/084670/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	195300	2005320	9060	9060	9060	9060	3
3	20240828	195200	2005320	9060	9060	9060	9060	0
4	20240828	195100	2005320	9060	9060	9060	9060	0
5	20240828	195000	2005320	9060	9060	9060	9060	0
6	20240828	194900	2005320	9060	9060	9060	9060	0
7	20240828	194800	2005320	9060	9060	9060	9060	0
8	20240828	194700	2005320	9060	9060	9060	9060	0
9	20240828	194600	2005320	9060	9060	9060	9060	0
10	20240828	194500	2005320	9060	9060	9060	9060	0
11	20240828	194400	2005320	9060	9060	9060	9060	0
12	20240828	194300	2005320	9060	9060	9060	9060	0
13	20240828	194200	2005320	9060	9060	9060	9060	0
14	20240828	194100	2005320	9060	9060	9060	9060	0
15	20240828	194000	2005320	9060	9060	9060	9060	0
16	20240828	193900	2005320	9060	9060	9060	9060	0
17	20240828	193800	2005320	9060	9060	9060	9060	0
18	20240828	193700	2005320	9060	9060	9060	9060	0
19	20240828	193600	2005320	9060	9060	9060	9060	0
20	20240828	193500	2005320	9060	9060	9060	9060	0
21	20240828	193400	2005320	9060	9060	9060	9060	0
22	20240828	193300	2005320	9060	9060	9060	9060	0
23	20240828	193200	2005320	9060	9060	9060	9060	0
24	20240828	193100	2005320	9060	9060	9060	9060	0
25	20240828	193000	2005320	9060	9060	9060	9060	0
26	20240828	192900	2005320	9060	9060	9060	9060	0
27	20240828	192800	2005320	9060	9060	9060	9060	0
28	20240828	192700	2005320	9060	9060	9060	9060	0
29	20240828	192600	2005320	9060	9060	9060	9060	0
30	20240828	192500	2005320	9060	9060	9060	9060	0
31	20240828	192400	2005320	9060	9060	9060	9060	0
32	20240828	192300	2005320	9060	9060	9060	9060	3
33	20240828	192200	2005320	9060	9060	9060	9060	0
34	20240828	192100	2005320	9060	9060	9060	9060	0
35	20240828	192000	2005320	9060	9060	9060	9060	0
36	20240828	191900	2005320	9060	9060	9060	9060	0
37	20240828	191800	2005320	9060	9060	9060	9060	0
38	20240828	191700	2005320	9060	9060	9060	9060	0
39	20240828	191600	2005320	9060	9060	9060	9060	0
40	20240828	191500	2005320	9060	9060	9060	9060	0
41	20240828	191400	2005320	9060	9060	9060	9060	0
42	20240828	191300	2005320	9060	9060	9060	9060	0
43	20240828	191200	2005320	9060	9060	9060	9060	0
44	20240828	191100	2005320	9060	9060	9060	9060	0
45	20240828	191000	2005320	9060	9060	9060	9060	0
46	20240828	190900	2005320	9060	9060	9060	9060	0
47	20240828	190800	2005320	9060	9060	9060	9060	0
48	20240828	190700	2005320	9060	9060	9060	9060	0
49	20240828	190600	2005320	9060	9060	9060	9060	0
50	20240828	190500	2005320	9060	9060	9060	9060	0
51	20240828	190400	2005320	9060	9060	9060	9060	0
52	20240828	190300	2005320	9060	9060	9060	9060	0
53	20240828	190200	2005320	9060	9060	9060	9060	0
54	20240828	190100	2005320	9060	9060	9060	9060	0
55	20240828	190000	2005320	9060	9060	9060	9060	0
56	20240828	185900	2005320	9060	9060	9060	9060	0
57	20240828	185800	2005320	9060	9060	9060	9060	0
58	20240828	185700	2005320	9060	9060	9060	9060	0
59	20240828	185600	2005320	9060	9060	9060	9060	0
60	20240828	185500	2005320	9060	9060	9060	9060	0
61	20240828	185400	2005320	9060	9060	9060	9060	0
62	20240828	185300	2005320	9060	9060	9060	9060	3
63	20240828	185200	2005320	9060	9060	9060	9060	0
64	20240828	185100	2005320	9060	9060	9060	9060	0
65	20240828	185000	2005320	9060	9060	9060	9060	0
66	20240828	184900	2005320	9060	9060	9060	9060	0
67	20240828	184800	2005320	9060	9060	9060	9060	0
68	20240828	184700	2005320	9060	9060	9060	9060	0
69	20240828	184600	2005320	9060	9060	9060	9060	0
70	20240828	184500	2005320	9060	9060	9060	9060	0
71	20240828	184400	2005320	9060	9060	9060	9060	0
72	20240828	184300	2005320	9060	9060	9060	9060	0
73	20240828	184200	2005320	9060	9060	9060	9060	0
74	20240828	184100	2005320	9060	9060	9060	9060	0
75	20240828	184000	2005320	9060	9060	9060	9060	0
76	20240828	183900	2005320	9060	9060	9060	9060	0
77	20240828	183800	2005320	9060	9060	9060	9060	0
78	20240828	183700	2005320	9060	9060	9060	9060	0
79	20240828	183600	2005320	9060	9060	9060	9060	0
80	20240828	183500	2005320	9060	9060	9060	9060	0
81	20240828	183400	2005320	9060	9060	9060	9060	0
82	20240828	183300	2005320	9060	9060	9060	9060	0
83	20240828	183200	2005320	9060	9060	9060	9060	0
84	20240828	183100	2005320	9060	9060	9060	9060	0
85	20240828	183000	2005320	9060	9060	9060	9060	0
86	20240828	182900	2005320	9060	9060	9060	9060	0
87	20240828	182800	2005320	9060	9060	9060	9060	0
88	20240828	182700	2005320	9060	9060	9060	9060	0
89	20240828	182600	2005320	9060	9060	9060	9060	0
90	20240828	182500	2005320	9060	9060	9060	9060	0
91	20240828	182400	2005320	9060	9060	9060	9060	0
92	20240828	182300	2005320	9060	9060	9060	9060	3
93	20240828	182200	2005320	9060	9060	9060	9060	0
94	20240828	182100	2005320	9060	9060	9060	9060	0
95	20240828	182000	2005320	9060	9060	9060	9060	0
96	20240828	181900	2005320	9060	9060	9060	9060	0
97	20240828	181800	2005320	9060	9060	9060	9060	0
98	20240828	181700	2005320	9060	9060	9060	9060	0
99	20240828	181600	2005320	9060	9060	9060	9060	0
100	20240828	181500	2005320	9060	9060	9060	9060	0
101	20240828	181400	2005320	9060	9060	9060	9060	0
102	20240828	181300	2005320	9060	9060	9060	9060	0
103	20240828	181200	2005320	9060	9060	9060	9060	0
104	20240828	181100	2005320	9060	9060	9060	9060	0
105	20240828	181000	2005320	9060	9060	9060	9060	0
106	20240828	180900	2005320	9060	9060	9060	9060	0
107	20240828	180800	2005320	9060	9060	9060	9060	0
108	20240828	180700	2005320	9060	9060	9060	9060	0
109	20240828	180600	2005320	9060	9060	9060	9060	0
110	20240828	180500	2005320	9060	9060	9060	9060	0
111	20240828	180400	2005320	9060	9060	9060	9060	0
112	20240828	180300	2005320	9060	9060	9060	9060	0
113	20240828	180200	2005320	9060	9060	9060	9060	0
114	20240828	180100	2005320	9060	9060	9060	9060	0
115	20240828	180000	2005320	9060	9060	9060	9060	0
116	20240828	175900	2005320	9060	9060	9060	9060	0
117	20240828	175800	2005320	9060	9060	9060	9060	0
118	20240828	175700	2005320	9060	9060	9060	9060	0
119	20240828	175600	2005320	9060	9060	9060	9060	0
120	20240828	175500	2005320	9060	9060	9060	9060	0
121	20240828	175400	2005320	9060	9060	9060	9060	0
122	20240828	175300	2005320	9060	9060	9060	9060	3
123	20240828	175200	2005320	9060	9060	9060	9060	0
124	20240828	175100	2005320	9060	9060	9060	9060	0
125	20240828	175000	2005320	9060	9060	9060	9060	0
126	20240828	174900	2005320	9060	9060	9060	9060	0
127	20240828	174800	2005320	9060	9060	9060	9060	0
128	20240828	174700	2005320	9060	9060	9060	9060	0
129	20240828	174600	2005320	9060	9060	9060	9060	0
130	20240828	174500	2005320	9060	9060	9060	9060	0
131	20240828	174400	2005320	9060	9060	9060	9060	0
132	20240828	174300	2005320	9060	9060	9060	9060	0
133	20240828	174200	2005320	9060	9060	9060	9060	0
134	20240828	174100	2005320	9060	9060	9060	9060	0
135	20240828	174000	2005320	9060	9060	9060	9060	0
136	20240828	173900	2005320	9060	9060	9060	9060	0
137	20240828	173800	2005320	9060	9060	9060	9060	0
138	20240828	173700	2005320	9060	9060	9060	9060	0
139	20240828	173600	2005320	9060	9060	9060	9060	0
140	20240828	173500	2005320	9060	9060	9060	9060	0
141	20240828	173400	2005320	9060	9060	9060	9060	0
142	20240828	173300	2005320	9060	9060	9060	9060	0
143	20240828	173200	2005320	9060	9060	9060	9060	0
144	20240828	173100	2005320	9060	9060	9060	9060	0
145	20240828	173000	2005320	9060	9060	9060	9060	0
146	20240828	172900	2005320	9060	9060	9060	9060	0
147	20240828	172800	2005320	9060	9060	9060	9060	0
148	20240828	172700	2005320	9060	9060	9060	9060	0
149	20240828	172600	2005320	9060	9060	9060	9060	0
150	20240828	172500	2005320	9060	9060	9060	9060	0
151	20240828	172400	2005320	9060	9060	9060	9060	0
152	20240828	172300	2005320	9060	9060	9060	9060	3
153	20240828	172200	2005320	9060	9060	9060	9060	0
154	20240828	172100	2005320	9060	9060	9060	9060	0
155	20240828	172000	2005320	9060	9060	9060	9060	0
156	20240828	171900	2005320	9060	9060	9060	9060	0
157	20240828	171800	2005320	9060	9060	9060	9060	0
158	20240828	171700	2005320	9060	9060	9060	9060	0
159	20240828	171600	2005320	9060	9060	9060	9060	0
160	20240828	171500	2005320	9060	9060	9060	9060	0
161	20240828	171400	2005320	9060	9060	9060	9060	0
162	20240828	171300	2005320	9060	9060	9060	9060	0
163	20240828	171200	2005320	9060	9060	9060	9060	0
164	20240828	171100	2005320	9060	9060	9060	9060	0
165	20240828	171000	2005320	9060	9060	9060	9060	0
166	20240828	170900	2005320	9060	9060	9060	9060	0
167	20240828	170800	2005320	9060	9060	9060	9060	0
168	20240828	170700	2005320	9060	9060	9060	9060	0
169	20240828	170600	2005320	9060	9060	9060	9060	0
170	20240828	170500	2005320	9060	9060	9060	9060	0
171	20240828	170400	2005320	9060	9060	9060	9060	0
172	20240828	170300	2005320	9060	9060	9060	9060	0
173	20240828	170200	2005320	9060	9060	9060	9060	0
174	20240828	170100	2005320	9060	9060	9060	9060	0
175	20240828	170000	2005320	9060	9060	9060	9060	0
176	20240828	165900	2005320	9060	9060	9060	9060	0
177	20240828	165800	2005320	9060	9060	9060	9060	0
178	20240828	165700	2005320	9060	9060	9060	9060	0
179	20240828	165600	2005320	9060	9060	9060	9060	0
180	20240828	165500	2005320	9060	9060	9060	9060	0
181	20240828	165400	2005320	9060	9060	9060	9060	0
182	20240828	165300	2005320	9060	9060	9060	9060	3
183	20240828	165200	2005320	9060	9060	9060	9060	0
184	20240828	165100	2005320	9060	9060	9060	9060	0
185	20240828	165000	2005320	9060	9060	9060	9060	0
186	20240828	164900	2005320	9060	9060	9060	9060	0
187	20240828	164800	2005320	9060	9060	9060	9060	0
188	20240828	164700	2005320	9060	9060	9060	9060	0
189	20240828	164600	2005320	9060	9060	9060	9060	0
190	20240828	164500	2005320	9060	9060	9060	9060	0
191	20240828	164400	2005320	9060	9060	9060	9060	0
192	20240828	164300	2005320	9060	9060	9060	9060	0
193	20240828	164200	2005320	9060	9060	9060	9060	0
194	20240828	164100	2005320	9060	9060	9060	9060	0
195	20240828	164000	2005320	9060	9060	9060	9060	0
196	20240828	163900	2005320	9060	9060	9060	9060	0
197	20240828	163800	2005320	9060	9060	9060	9060	0
198	20240828	163700	2005320	9060	9060	9060	9060	0
199	20240828	163600	2005320	9060	9060	9060	9060	0
200	20240828	163500	2005320	9060	9060	9060	9060	0
201	20240828	163400	2005320	9060	9060	9060	9060	0
202	20240828	163300	2005320	9060	9060	9060	9060	0
203	20240828	163200	2005320	9060	9060	9060	9060	0
204	20240828	163100	2005320	9060	9060	9060	9060	0
205	20240828	163000	2005320	9060	9060	9060	9060	0
206	20240828	162900	2005320	9060	9060	9060	9060	0
207	20240828	162800	2005320	9060	9060	9060	9060	0
208	20240828	162700	2005320	9060	9060	9060	9060	0
209	20240828	162600	2005320	9060	9060	9060	9060	0
210	20240828	162500	2005320	9060	9060	9060	9060	0
211	20240828	162400	2005320	9060	9060	9060	9060	0
212	20240828	162300	2005320	9060	9060	9060	9060	3
213	20240828	162200	2005320	9060	9060	9060	9060	0
214	20240828	162100	2005320	9060	9060	9060	9060	0
215	20240828	162000	2005320	9060	9060	9060	9060	0
216	20240828	161900	2005320	9060	9060	9060	9060	0
217	20240828	161800	2005320	9060	9060	9060	9060	0
218	20240828	161700	2005320	9060	9060	9060	9060	0
219	20240828	161600	2005320	9060	9060	9060	9060	0
220	20240828	161500	2005320	9060	9060	9060	9060	0
221	20240828	161400	2005320	9060	9060	9060	9060	0
222	20240828	161300	2005320	9060	9060	9060	9060	0
223	20240828	161200	2005320	9060	9060	9060	9060	0
224	20240828	161100	2005320	9060	9060	9060	9060	0
225	20240828	161000	2005320	9060	9060	9060	9060	0
226	20240828	160900	2005320	9060	9060	9060	9060	0
227	20240828	160800	2005320	9060	9060	9060	9060	0
228	20240828	160700	2005320	9060	9060	9060	9060	0
229	20240828	160600	2005320	9060	9060	9060	9060	0
230	20240828	160500	2005320	9060	9060	9060	9060	0
231	20240828	160400	2005320	9060	9060	9060	9060	0
232	20240828	160300	2005320	9060	9060	9060	9060	0
233	20240828	160200	2005320	9060	9060	9060	9060	0
234	20240828	160100	2005320	9060	9060	9060	9060	0
235	20240828	160000	2005320	9060	9060	9060	9060	0
236	20240828	155900	2005320	9060	9060	9060	9060	0
237	20240828	155800	2005320	9060	9060	9060	9060	0
238	20240828	155700	2005320	9060	9060	9060	9060	0
239	20240828	155600	2005320	9060	9060	9060	9060	0
240	20240828	155500	2005320	9060	9060	9060	9060	0
241	20240828	155400	2005320	9060	9060	9060	9060	0
242	20240828	155300	2005320	9060	9060	9060	9060	3
243	20240828	155200	2005320	9060	9060	9060	9060	0
244	20240828	155100	2005320	9060	9060	9060	9060	0
245	20240828	155000	2005320	9060	9060	9060	9060	0
246	20240828	154900	2005320	9060	9060	9060	9060	0
247	20240828	154800	2005320	9060	9060	9060	9060	0
248	20240828	154700	2005320	9060	9060	9060	9060	0
249	20240828	154600	2005320	9060	9060	9060	9060	0
250	20240828	154500	2005320	9060	9060	9060	9060	0
251	20240828	154400	2005320	9060	9060	9060	9060	0
252	20240828	154300	2005320	9060	9060	9060	9060	0
253	20240828	154200	2005320	9060	9060	9060	9060	0
254	20240828	154100	2005320	9060	9060	9060	9060	0
255	20240828	154000	2005320	9060	9060	9060	9060	0
256	20240828	153900	2005320	9060	9060	9060	9060	0
257	20240828	153800	2005320	9060	9060	9060	9060	0
258	20240828	153700	2005320	9060	9060	9060	9060	0
259	20240828	153600	2005320	9060	9060	9060	9060	0
260	20240828	153500	2005320	9060	9060	9060	9060	0
261	20240828	153400	2005320	9060	9060	9060	9060	0
262	20240828	153300	2005320	9060	9060	9060	9060	0
263	20240828	153200	2005320	9060	9060	9060	9060	0
264	20240828	153100	2005320	9060	9060	9060	9060	0
265	20240828	153000	2005320	9060	9060	9060	9060	3
266	20240828	152900	1978140	9060	9060	9060	9060	0
267	20240828	152800	1978140	9060	9060	9060	9060	0
268	20240828	152700	1978140	9060	9060	9060	9060	0
269	20240828	152600	1978140	9060	9060	9060	9060	0
270	20240828	152500	1978140	9060	9060	9060	9060	0
271	20240828	152400	1978140	9060	9060	9060	9060	0
272	20240828	152300	1978140	9060	9060	9060	9060	0
273	20240828	152200	1978140	9060	9060	9060	9060	0
274	20240828	152100	1978140	9060	9060	9060	9060	0
275	20240828	152000	1978140	9060	9060	9060	9060	0
276	20240828	151900	1978140	9060	9060	9060	9060	1
277	20240828	151800	1969080	9060	9060	9060	9060	37
278	20240828	151700	1633860	9080	9080	9080	9080	11
279	20240828	151600	1533980	9060	9060	9060	9060	0
280	20240828	151500	1533980	9060	9060	9060	9060	0
281	20240828	151400	1533980	9060	9060	9060	9060	0
282	20240828	151300	1533980	9060	9060	9060	9060	11
283	20240828	151200	1434320	9060	9060	9060	9060	0
284	20240828	151100	1434320	9060	9060	9060	9060	0
285	20240828	151000	1434320	9060	9060	9060	9060	0
286	20240828	150900	1434320	9060	9060	9060	9060	0
287	20240828	150800	1434320	9060	9060	9060	9060	0
288	20240828	150700	1434320	9060	9060	9060	9060	0
289	20240828	150600	1434320	9060	9060	9060	9060	0
290	20240828	150500	1434320	9060	9060	9060	9060	0
291	20240828	150400	1434320	9060	9060	9060	9060	0
292	20240828	150300	1434320	9060	9060	9060	9060	0
293	20240828	150200	1434320	9060	9060	9060	9060	0
294	20240828	150100	1434320	9060	9060	9060	9060	0
295	20240828	150000	1434320	9060	9060	9060	9060	0
296	20240828	145900	1434320	9060	9060	9060	9060	0
297	20240828	145800	1434320	9060	9060	9060	9060	0
298	20240828	145700	1434320	9060	9060	9060	9060	0
299	20240828	145600	1434320	9060	9060	9060	9060	0
300	20240828	145500	1434320	9060	9060	9060	9060	0
301	20240828	145400	1434320	9060	9060	9060	9060	0
302	20240828	145300	1434320	9060	9060	9060	9060	0
303	20240828	145200	1434320	9060	9060	9060	9060	0
304	20240828	145100	1434320	9060	9060	9060	9060	0
305	20240828	145000	1434320	9060	9060	9060	9060	0
306	20240828	144900	1434320	9060	9060	9060	9060	0
307	20240828	144800	1434320	9060	9060	9060	9060	0
308	20240828	144700	1434320	9060	9060	9060	9060	0
309	20240828	144600	1434320	9060	9060	9060	9060	0
310	20240828	144500	1434320	9060	9060	9060	9060	0
311	20240828	144400	1434320	9060	9060	9060	9060	0
312	20240828	144300	1434320	9060	9060	9060	9060	0
313	20240828	144200	1434320	9060	9060	9060	9060	0
314	20240828	144100	1434320	9060	9060	9060	9060	1
315	20240828	144000	1425260	9060	9060	9060	9060	0
316	20240828	143900	1425260	9060	9060	9060	9060	0
317	20240828	143800	1425260	9060	9060	9060	9060	0
318	20240828	143700	1425260	9060	9060	9060	9060	0
319	20240828	143600	1425260	9060	9060	9060	9060	0
320	20240828	143500	1425260	9060	9060	9060	9060	10
321	20240828	143400	1334660	9060	9060	9060	9060	20
322	20240828	143300	1153460	9060	9060	9060	9060	0
323	20240828	143200	1153460	9060	9060	9060	9060	0
324	20240828	143100	1153460	9060	9060	9060	9060	0
325	20240828	143000	1153460	9060	9060	9060	9060	0
326	20240828	142900	1153460	9060	9060	9060	9060	0
327	20240828	142800	1153460	9060	9060	9060	9060	0
328	20240828	142700	1153460	9060	9060	9060	9060	0
329	20240828	142600	1153460	9060	9060	9060	9060	9
330	20240828	142500	1071920	9060	9060	9060	9060	0
331	20240828	142400	1071920	9060	9060	9060	9060	0
332	20240828	142300	1071920	9060	9060	9060	9060	0
333	20240828	142200	1071920	9060	9060	9060	9060	0
334	20240828	142100	1071920	9060	9060	9060	9060	0
335	20240828	142000	1071920	9060	9060	9060	9060	0
336	20240828	141900	1071920	9060	9060	9060	9060	0
337	20240828	141800	1071920	9060	9060	9060	9060	0
338	20240828	141700	1071920	9060	9060	9060	9060	0
339	20240828	141600	1071920	9060	9060	9060	9060	0
340	20240828	141500	1071920	9060	9060	9060	9060	0
341	20240828	141400	1071920	9060	9060	9060	9060	0
342	20240828	141300	1071920	9060	9060	9060	9060	0
343	20240828	141200	1071920	9060	9060	9060	9060	0
344	20240828	141100	1071920	9060	9060	9060	9060	42
345	20240828	141000	691400	9060	9060	9060	9060	0
346	20240828	140900	691400	9060	9060	9060	9060	0
347	20240828	140800	691400	9060	9060	9060	9060	0
348	20240828	140700	691400	9060	9060	9060	9060	0
349	20240828	140600	691400	9060	9060	9060	9060	0
350	20240828	140500	691400	9060	9060	9060	9060	0
351	20240828	140400	691400	9060	9060	9060	9060	0
352	20240828	140300	691400	9060	9060	9060	9060	0
353	20240828	140200	691400	9060	9060	9060	9060	0
354	20240828	140100	691400	9060	9060	9060	9060	0
355	20240828	140000	691400	9060	9060	9060	9060	0
356	20240828	135900	691400	9060	9060	9060	9060	0
357	20240828	135800	691400	9060	9060	9060	9060	0
358	20240828	135700	691400	9060	9060	9060	9060	0
359	20240828	135600	691400	9060	9060	9060	9060	0
360	20240828	135500	691400	9060	9060	9060	9060	0
361	20240828	135400	691400	9060	9060	9060	9060	0
362	20240828	135300	691400	9060	9060	9060	9060	0
363	20240828	135200	691400	9060	9060	9060	9060	20
364	20240828	135100	510200	9060	9060	9060	9060	0
365	20240828	135000	510200	9060	9060	9060	9060	0
366	20240828	134900	510200	9060	9060	9060	9060	0
367	20240828	134800	510200	9060	9060	9060	9060	0
368	20240828	134700	510200	9060	9060	9060	9060	0
369	20240828	134600	510200	9060	9060	9060	9060	0
370	20240828	134500	510200	9060	9060	9060	9060	0
371	20240828	134400	510200	9060	9060	9060	9060	0
372	20240828	134300	510200	9060	9060	9060	9060	0
373	20240828	134200	510200	9060	9060	9060	9060	0
374	20240828	134100	510200	9060	9060	9060	9060	0
375	20240828	134000	510200	9060	9060	9060	9060	0
376	20240828	133900	510200	9060	9060	9060	9060	0
377	20240828	133800	510200	9060	9060	9060	9060	0
378	20240828	133700	510200	9060	9060	9060	9060	0
379	20240828	133600	510200	9060	9060	9060	9060	0
380	20240828	133500	510200	9060	9060	9060	9060	1
381	20240828	133400	501140	9090	9090	9090	9090	0
382	20240828	133300	501140	9090	9090	9090	9090	0
383	20240828	133200	501140	9090	9090	9090	9090	0
384	20240828	133100	501140	9090	9090	9090	9090	0
385	20240828	133000	501140	9090	9090	9090	9090	0
386	20240828	132900	501140	9090	9090	9090	9090	0
387	20240828	132800	501140	9090	9090	9090	9090	0
388	20240828	132700	501140	9090	9090	9090	9090	1
389	20240828	132600	492050	9060	9060	9060	9060	0
390	20240828	132500	492050	9060	9060	9060	9060	0
391	20240828	132400	492050	9060	9060	9060	9060	0
392	20240828	132300	492050	9060	9060	9060	9060	0
393	20240828	132200	492050	9060	9060	9060	9060	0
394	20240828	132100	492050	9060	9060	9060	9060	0
395	20240828	132000	492050	9060	9060	9060	9060	0
396	20240828	131900	492050	9060	9060	9060	9060	0
397	20240828	131800	492050	9060	9060	9060	9060	0
398	20240828	131700	492050	9060	9060	9060	9060	0
399	20240828	131600	492050	9060	9060	9060	9060	0
400	20240828	131500	492050	9060	9060	9060	9060	0
401	20240828	131400	492050	9060	9060	9060	9060	0
402	20240828	131300	492050	9060	9060	9060	9060	0
403	20240828	131200	492050	9060	9060	9060	9060	0
404	20240828	131100	492050	9060	9060	9060	9060	0
405	20240828	131000	492050	9060	9060	9060	9060	0
406	20240828	130900	492050	9060	9060	9060	9060	0
407	20240828	130800	492050	9060	9060	9060	9060	0
408	20240828	130700	492050	9060	9060	9060	9060	5
409	20240828	130600	446750	9100	9100	9100	9100	0
410	20240828	130500	446750	9100	9100	9100	9100	0
411	20240828	130400	446750	9100	9100	9100	9100	0
412	20240828	130300	446750	9100	9100	9100	9100	0
413	20240828	130200	446750	9100	9100	9100	9100	0
414	20240828	130100	446750	9100	9100	9100	9100	0
415	20240828	130000	446750	9100	9100	9100	9100	0
416	20240828	125900	446750	9100	9100	9100	9100	0
417	20240828	125800	446750	9100	9100	9100	9100	0
418	20240828	125700	446750	9100	9100	9100	9100	0
419	20240828	125600	446750	9100	9100	9100	9100	0
420	20240828	125500	446750	9100	9100	9100	9100	0
421	20240828	125400	446750	9100	9100	9100	9100	0
422	20240828	125300	446750	9100	9100	9100	9100	0
423	20240828	125200	446750	9100	9100	9100	9100	0
424	20240828	125100	446750	9100	9100	9100	9100	0
425	20240828	125000	446750	9100	9100	9100	9100	0
426	20240828	124900	446750	9100	9100	9100	9100	0
427	20240828	124800	446750	9100	9100	9100	9100	0
428	20240828	124700	446750	9100	9100	9100	9100	0
429	20240828	124600	446750	9100	9100	9100	9100	0
430	20240828	124500	446750	9100	9100	9100	9100	0
431	20240828	124400	446750	9100	9100	9100	9100	0
432	20240828	124300	446750	9100	9100	9100	9100	0
433	20240828	124200	446750	9100	9100	9100	9100	0
434	20240828	124100	446750	9100	9100	9100	9100	0
435	20240828	124000	446750	9100	9100	9100	9100	0
436	20240828	123900	446750	9100	9100	9100	9100	0
437	20240828	123800	446750	9100	9100	9100	9100	0
438	20240828	123700	446750	9100	9100	9100	9100	0
439	20240828	123600	446750	9100	9100	9100	9100	0
440	20240828	123500	446750	9100	9100	9100	9100	0
441	20240828	123400	446750	9100	9100	9100	9100	0
442	20240828	123300	446750	9100	9100	9100	9100	0
443	20240828	123200	446750	9100	9100	9100	9100	0
444	20240828	123100	446750	9100	9100	9100	9100	0
445	20240828	123000	446750	9100	9100	9100	9100	0
446	20240828	122900	446750	9100	9100	9100	9100	0
447	20240828	122800	446750	9100	9100	9100	9100	0
448	20240828	122700	446750	9100	9100	9100	9100	0
449	20240828	122600	446750	9100	9100	9100	9100	0
450	20240828	122500	446750	9100	9100	9100	9100	0
451	20240828	122400	446750	9100	9100	9100	9100	0
452	20240828	122300	446750	9100	9100	9100	9100	0
453	20240828	122200	446750	9100	9100	9100	9100	0
454	20240828	122100	446750	9100	9100	9100	9100	0
455	20240828	122000	446750	9100	9100	9100	9100	0
456	20240828	121900	446750	9100	9100	9100	9100	0
457	20240828	121800	446750	9100	9100	9100	9100	0
458	20240828	121700	446750	9100	9100	9100	9100	0
459	20240828	121600	446750	9100	9100	9100	9100	0
460	20240828	121500	446750	9100	9100	9100	9100	0
461	20240828	121400	446750	9100	9100	9100	9100	0
462	20240828	121300	446750	9100	9100	9100	9100	0
463	20240828	121200	446750	9100	9100	9100	9100	0
464	20240828	121100	446750	9100	9100	9100	9100	0
465	20240828	121000	446750	9100	9100	9100	9100	0
466	20240828	120900	446750	9100	9100	9100	9100	0
467	20240828	120800	446750	9100	9100	9100	9100	0
468	20240828	120700	446750	9100	9100	9100	9100	0
469	20240828	120600	446750	9100	9100	9100	9100	0
470	20240828	120500	446750	9100	9100	9100	9100	0
471	20240828	120400	446750	9100	9100	9100	9100	0
472	20240828	120300	446750	9100	9100	9100	9100	2
473	20240828	120200	428550	9060	9060	9060	9060	5
474	20240828	120100	383250	9070	9070	9070	9070	0
475	20240828	120000	383250	9070	9070	9070	9070	0
476	20240828	115900	383250	9070	9070	9070	9070	0
477	20240828	115800	383250	9070	9070	9070	9070	0
478	20240828	115700	383250	9070	9070	9070	9070	0
479	20240828	115600	383250	9070	9070	9070	9070	0
480	20240828	115500	383250	9070	9070	9070	9070	0
481	20240828	115400	383250	9070	9070	9070	9070	0
482	20240828	115300	383250	9070	9070	9070	9070	0
483	20240828	115200	383250	9070	9070	9070	9070	0
484	20240828	115100	383250	9070	9070	9070	9070	0
485	20240828	115000	383250	9070	9070	9070	9070	0
486	20240828	114900	383250	9070	9070	9070	9070	0
487	20240828	114800	383250	9070	9070	9070	9070	0
488	20240828	114700	383250	9070	9070	9070	9070	0
489	20240828	114600	383250	9070	9070	9070	9070	0
490	20240828	114500	383250	9070	9070	9070	9070	0
491	20240828	114400	383250	9070	9070	9070	9070	0
492	20240828	114300	383250	9070	9070	9070	9070	0
493	20240828	114200	383250	9070	9070	9070	9070	0
494	20240828	114100	383250	9070	9070	9070	9070	0
495	20240828	114000	383250	9070	9070	9070	9070	0
496	20240828	113900	383250	9070	9070	9070	9070	0
497	20240828	113800	383250	9070	9070	9070	9070	0
498	20240828	113700	383250	9070	9070	9070	9070	0
499	20240828	113600	383250	9070	9070	9070	9070	0
500	20240828	113500	383250	9070	9070	9070	9070	0
501	20240828	113400	383250	9070	9070	9070	9070	0
502	20240828	113300	383250	9070	9070	9070	9070	0
503	20240828	113200	383250	9070	9070	9070	9070	0
504	20240828	113100	383250	9070	9070	9070	9070	0
505	20240828	113000	383250	9070	9070	9070	9070	0
506	20240828	112900	383250	9070	9070	9070	9070	0
507	20240828	112800	383250	9070	9070	9070	9070	0
508	20240828	112700	383250	9070	9070	9070	9070	0
509	20240828	112600	383250	9070	9070	9070	9070	0
510	20240828	112500	383250	9070	9070	9070	9070	0
511	20240828	112400	383250	9070	9070	9070	9070	0
512	20240828	112300	383250	9070	9070	9070	9070	0
513	20240828	112200	383250	9070	9070	9070	9070	0
514	20240828	112100	383250	9070	9070	9070	9070	0
515	20240828	112000	383250	9070	9070	9070	9070	0
516	20240828	111900	383250	9070	9070	9070	9070	0
517	20240828	111800	383250	9070	9070	9070	9070	0
518	20240828	111700	383250	9070	9070	9070	9070	0
519	20240828	111600	383250	9070	9070	9070	9070	0
520	20240828	111500	383250	9070	9070	9070	9070	0
521	20240828	111400	383250	9070	9070	9070	9070	0
522	20240828	111300	383250	9070	9070	9070	9070	0
523	20240828	111200	383250	9070	9070	9070	9070	0
524	20240828	111100	383250	9070	9070	9070	9070	3
525	20240828	111000	356040	9120	9120	9120	9120	0
526	20240828	110900	356040	9120	9120	9120	9120	0
527	20240828	110800	356040	9120	9120	9120	9120	0
528	20240828	110700	356040	9120	9120	9120	9120	0
529	20240828	110600	356040	9120	9120	9120	9120	0
530	20240828	110500	356040	9120	9120	9120	9120	0
531	20240828	110400	356040	9120	9120	9120	9120	0
532	20240828	110300	356040	9120	9120	9120	9120	0
533	20240828	110200	356040	9120	9120	9120	9120	0
534	20240828	110100	356040	9120	9120	9120	9120	0
535	20240828	110000	356040	9120	9120	9120	9120	0
536	20240828	105900	356040	9120	9120	9120	9120	0
537	20240828	105800	356040	9120	9120	9120	9120	0
538	20240828	105700	356040	9120	9120	9120	9120	0
539	20240828	105600	356040	9120	9120	9120	9120	0
540	20240828	105500	356040	9120	9120	9120	9120	0
541	20240828	105400	356040	9120	9120	9120	9120	2
542	20240828	105300	337800	9120	9120	9120	9120	1
543	20240828	105200	328680	9130	9130	9130	9130	0
544	20240828	105100	328680	9130	9130	9130	9130	0
545	20240828	105000	328680	9130	9130	9130	9130	0
546	20240828	104900	328680	9130	9130	9130	9130	0
547	20240828	104800	328680	9130	9130	9130	9130	0
548	20240828	104700	328680	9130	9130	9130	9130	0
549	20240828	104600	328680	9130	9130	9130	9130	0
550	20240828	104500	328680	9130	9130	9130	9130	0
551	20240828	104400	328680	9130	9130	9130	9130	0
552	20240828	104300	328680	9130	9130	9130	9130	0
553	20240828	104200	328680	9130	9130	9130	9130	5
554	20240828	104100	283030	9130	9130	9130	9130	0
555	20240828	104000	283030	9130	9130	9130	9130	0
556	20240828	103900	283030	9130	9130	9130	9130	0
557	20240828	103800	283030	9130	9130	9130	9130	0
558	20240828	103700	283030	9130	9130	9130	9130	0
559	20240828	103600	283030	9130	9130	9130	9130	0
560	20240828	103500	283030	9130	9130	9130	9130	0
561	20240828	103400	283030	9130	9130	9130	9130	0
562	20240828	103300	283030	9130	9130	9130	9130	0
563	20240828	103200	283030	9130	9130	9130	9130	0
564	20240828	103100	283030	9130	9130	9130	9130	0
565	20240828	103000	283030	9130	9130	9130	9130	0
566	20240828	102900	283030	9130	9130	9130	9130	0
567	20240828	102800	283030	9130	9130	9130	9130	0
568	20240828	102700	283030	9130	9130	9130	9130	0
569	20240828	102600	283030	9130	9130	9130	9130	0
570	20240828	102500	283030	9130	9130	9130	9130	0
571	20240828	102400	283030	9130	9130	9130	9130	0
572	20240828	102300	283030	9130	9130	9130	9130	9
573	20240828	102200	200860	9140	9140	9140	9140	0
574	20240828	102100	200860	9140	9140	9140	9140	0
575	20240828	102000	200860	9140	9140	9140	9140	0
576	20240828	101900	200860	9140	9140	9140	9140	0
577	20240828	101800	200860	9140	9140	9140	9140	0
578	20240828	101700	200860	9140	9140	9140	9140	0
579	20240828	101600	200860	9140	9140	9140	9140	0
580	20240828	101500	200860	9140	9140	9140	9140	0
581	20240828	101400	200860	9140	9140	9140	9140	0
582	20240828	101300	200860	9140	9140	9140	9140	0
583	20240828	101200	200860	9140	9140	9140	9140	0
584	20240828	101100	200860	9140	9140	9140	9140	0
585	20240828	101000	200860	9140	9140	9140	9140	0
586	20240828	100900	200860	9140	9140	9140	9140	0
587	20240828	100800	200860	9140	9140	9140	9140	0
588	20240828	100700	200860	9140	9140	9140	9140	0
589	20240828	100600	200860	9140	9140	9140	9140	0
590	20240828	100500	200860	9140	9140	9140	9140	0
591	20240828	100400	200860	9140	9140	9140	9140	0
592	20240828	100300	200860	9140	9140	9140	9140	0
593	20240828	100200	200860	9140	9140	9140	9140	0
594	20240828	100100	200860	9140	9140	9140	9140	0
595	20240828	100000	200860	9140	9140	9140	9140	0
596	20240828	095900	200860	9140	9140	9140	9140	0
597	20240828	095800	200860	9140	9140	9140	9140	0
598	20240828	095700	200860	9140	9140	9140	9140	0
599	20240828	095600	200860	9140	9140	9140	9140	0
600	20240828	095500	200860	9140	9140	9140	9140	0
601	20240828	095400	200860	9140	9140	9140	9140	0
602	20240828	095300	200860	9140	9140	9140	9140	0
603	20240828	095200	200860	9140	9140	9140	9140	0
604	20240828	095100	200860	9140	9140	9140	9140	0
605	20240828	095000	200860	9140	9140	9140	9140	0
606	20240828	094900	200860	9140	9140	9140	9140	0
607	20240828	094800	200860	9140	9130	9140	9130	9
608	20240828	094700	118650	9120	9120	9120	9120	0
609	20240828	094600	118650	9120	9120	9120	9120	0
610	20240828	094500	118650	9120	9120	9120	9120	0
611	20240828	094400	118650	9120	9120	9120	9120	0
612	20240828	094300	118650	9120	9120	9120	9120	1
613	20240828	094200	109530	9140	9140	9140	9140	0
614	20240828	094100	109530	9140	9140	9140	9140	0
615	20240828	094000	109530	9140	9140	9140	9140	0
616	20240828	093900	109530	9140	9140	9140	9140	0
617	20240828	093800	109530	9140	9140	9140	9140	0
618	20240828	093700	109530	9140	9140	9140	9140	0
619	20240828	093600	109530	9140	9140	9140	9140	0
620	20240828	093500	109530	9140	9140	9140	9140	0
621	20240828	093400	109530	9140	9140	9140	9140	0
622	20240828	093300	109530	9140	9140	9140	9140	0
623	20240828	093200	109530	9140	9140	9140	9140	0
624	20240828	093100	109530	9140	9140	9140	9140	0
625	20240828	093000	109530	9140	9140	9140	9140	0
626	20240828	092900	109530	9140	9140	9140	9140	0
627	20240828	092800	109530	9140	9140	9140	9140	0
628	20240828	092700	109530	9140	9120	9140	9120	9
629	20240828	092600	27320	9140	9140	9140	9140	0
630	20240828	092500	27320	9140	9140	9140	9140	0
631	20240828	092400	27320	9140	9140	9140	9140	0
632	20240828	092300	27320	9140	9140	9140	9140	0
633	20240828	092200	27320	9140	9140	9140	9140	0
634	20240828	092100	27320	9140	9140	9140	9140	0
635	20240828	092000	27320	9140	9140	9140	9140	0
636	20240828	091900	27320	9140	9140	9140	9140	0
637	20240828	091800	27320	9140	9140	9140	9140	0
638	20240828	091700	27320	9140	9140	9140	9140	0
639	20240828	091600	27320	9140	9140	9140	9140	0
640	20240828	091500	27320	9140	9140	9140	9140	0
641	20240828	091400	27320	9140	9140	9140	9140	0
642	20240828	091300	27320	9140	9140	9140	9140	0
643	20240828	091200	27320	9140	9140	9140	9140	0
644	20240828	091100	27320	9140	9140	9140	9140	0
645	20240828	091000	27320	9140	9140	9140	9140	0
646	20240828	090900	27320	9140	9140	9140	9140	0
647	20240828	090800	27320	9140	9140	9140	9140	0
648	20240828	090700	27320	9140	9140	9140	9140	0
649	20240828	090600	27320	9140	9140	9140	9140	0
650	20240828	090500	27320	9140	9140	9140	9140	0
651	20240828	090400	27320	9140	9120	9140	9120	2
652	20240828	090300	9060	9060	9060	9060	9060	0
653	20240828	090200	9060	9060	9060	9060	9060	0
654	20240828	090100	9060	9060	9060	9060	9060	0
655	20240828	090000	9060	9060	9060	9060	9060	1