KissMeData/246960/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	204900	20851570	9360	9360	9360	9360	2
3	20240829	204800	20851570	9360	9360	9360	9360	0
4	20240829	204700	20851570	9360	9360	9360	9360	0
5	20240829	204600	20851570	9360	9360	9360	9360	0
6	20240829	204500	20851570	9360	9360	9360	9360	0
7	20240829	204400	20851570	9360	9360	9360	9360	0
8	20240829	204300	20851570	9360	9360	9360	9360	0
9	20240829	204200	20851570	9360	9360	9360	9360	0
10	20240829	204100	20851570	9360	9360	9360	9360	0
11	20240829	204000	20851570	9360	9360	9360	9360	0
12	20240829	203900	20851570	9360	9360	9360	9360	0
13	20240829	203800	20851570	9360	9360	9360	9360	0
14	20240829	203700	20851570	9360	9360	9360	9360	0
15	20240829	203600	20851570	9360	9360	9360	9360	0
16	20240829	203500	20851570	9360	9360	9360	9360	0
17	20240829	203400	20851570	9360	9360	9360	9360	0
18	20240829	203300	20851570	9360	9360	9360	9360	0
19	20240829	203200	20851570	9360	9360	9360	9360	0
20	20240829	203100	20851570	9360	9360	9360	9360	0
21	20240829	203000	20851570	9360	9360	9360	9360	0
22	20240829	202900	20851570	9360	9360	9360	9360	0
23	20240829	202800	20851570	9360	9360	9360	9360	0
24	20240829	202700	20851570	9360	9360	9360	9360	0
25	20240829	202600	20851570	9360	9360	9360	9360	0
26	20240829	202500	20851570	9360	9360	9360	9360	0
27	20240829	202400	20851570	9360	9360	9360	9360	0
28	20240829	202300	20851570	9360	9360	9360	9360	0
29	20240829	202200	20851570	9360	9360	9360	9360	0
30	20240829	202100	20851570	9360	9360	9360	9360	0
31	20240829	202000	20851570	9360	9360	9360	9360	0
32	20240829	201900	20851570	9360	9360	9360	9360	2
33	20240829	201800	20851570	9360	9360	9360	9360	0
34	20240829	201700	20851570	9360	9360	9360	9360	0
35	20240829	201600	20851570	9360	9360	9360	9360	0
36	20240829	201500	20851570	9360	9360	9360	9360	0
37	20240829	201400	20851570	9360	9360	9360	9360	0
38	20240829	201300	20851570	9360	9360	9360	9360	0
39	20240829	201200	20851570	9360	9360	9360	9360	0
40	20240829	201100	20851570	9360	9360	9360	9360	0
41	20240829	201000	20851570	9360	9360	9360	9360	0
42	20240829	200900	20851570	9360	9360	9360	9360	0
43	20240829	200800	20851570	9360	9360	9360	9360	0
44	20240829	200700	20851570	9360	9360	9360	9360	0
45	20240829	200600	20851570	9360	9360	9360	9360	0
46	20240829	200500	20851570	9360	9360	9360	9360	0
47	20240829	200400	20851570	9360	9360	9360	9360	0
48	20240829	200300	20851570	9360	9360	9360	9360	0
49	20240829	200200	20851570	9360	9360	9360	9360	0
50	20240829	200100	20851570	9360	9360	9360	9360	0
51	20240829	200000	20851570	9360	9360	9360	9360	0
52	20240829	195900	20851570	9360	9360	9360	9360	0
53	20240829	195800	20851570	9360	9360	9360	9360	0
54	20240829	195700	20851570	9360	9360	9360	9360	0
55	20240829	195600	20851570	9360	9360	9360	9360	0
56	20240829	195500	20851570	9360	9360	9360	9360	0
57	20240829	195400	20851570	9360	9360	9360	9360	0
58	20240829	195300	20851570	9360	9360	9360	9360	0
59	20240829	195200	20851570	9360	9360	9360	9360	0
60	20240829	195100	20851570	9360	9360	9360	9360	0
61	20240829	195000	20851570	9360	9360	9360	9360	0
62	20240829	194900	20851570	9360	9360	9360	9360	2
63	20240829	194800	20851570	9360	9360	9360	9360	0
64	20240829	194700	20851570	9360	9360	9360	9360	0
65	20240829	194600	20851570	9360	9360	9360	9360	0
66	20240829	194500	20851570	9360	9360	9360	9360	0
67	20240829	194400	20851570	9360	9360	9360	9360	0
68	20240829	194300	20851570	9360	9360	9360	9360	0
69	20240829	194200	20851570	9360	9360	9360	9360	0
70	20240829	194100	20851570	9360	9360	9360	9360	0
71	20240829	194000	20851570	9360	9360	9360	9360	0
72	20240829	193900	20851570	9360	9360	9360	9360	0
73	20240829	193800	20851570	9360	9360	9360	9360	0
74	20240829	193700	20851570	9360	9360	9360	9360	0
75	20240829	193600	20851570	9360	9360	9360	9360	0
76	20240829	193500	20851570	9360	9360	9360	9360	0
77	20240829	193400	20851570	9360	9360	9360	9360	0
78	20240829	193300	20851570	9360	9360	9360	9360	0
79	20240829	193200	20851570	9360	9360	9360	9360	0
80	20240829	193100	20851570	9360	9360	9360	9360	0
81	20240829	193000	20851570	9360	9360	9360	9360	0
82	20240829	192900	20851570	9360	9360	9360	9360	0
83	20240829	192800	20851570	9360	9360	9360	9360	0
84	20240829	192700	20851570	9360	9360	9360	9360	0
85	20240829	192600	20851570	9360	9360	9360	9360	0
86	20240829	192500	20851570	9360	9360	9360	9360	0
87	20240829	192400	20851570	9360	9360	9360	9360	0
88	20240829	192300	20851570	9360	9360	9360	9360	0
89	20240829	192200	20851570	9360	9360	9360	9360	0
90	20240829	192100	20851570	9360	9360	9360	9360	0
91	20240829	192000	20851570	9360	9360	9360	9360	0
92	20240829	191900	20851570	9360	9360	9360	9360	2
93	20240829	191800	20851570	9360	9360	9360	9360	0
94	20240829	191700	20851570	9360	9360	9360	9360	0
95	20240829	191600	20851570	9360	9360	9360	9360	0
96	20240829	191500	20851570	9360	9360	9360	9360	0
97	20240829	191400	20851570	9360	9360	9360	9360	0
98	20240829	191300	20851570	9360	9360	9360	9360	0
99	20240829	191200	20851570	9360	9360	9360	9360	0
100	20240829	191100	20851570	9360	9360	9360	9360	0
101	20240829	191000	20851570	9360	9360	9360	9360	0
102	20240829	190900	20851570	9360	9360	9360	9360	0
103	20240829	190800	20851570	9360	9360	9360	9360	0
104	20240829	190700	20851570	9360	9360	9360	9360	0
105	20240829	190600	20851570	9360	9360	9360	9360	0
106	20240829	190500	20851570	9360	9360	9360	9360	0
107	20240829	190400	20851570	9360	9360	9360	9360	0
108	20240829	190300	20851570	9360	9360	9360	9360	0
109	20240829	190200	20851570	9360	9360	9360	9360	0
110	20240829	190100	20851570	9360	9360	9360	9360	0
111	20240829	190000	20851570	9360	9360	9360	9360	0
112	20240829	185900	20851570	9360	9360	9360	9360	0
113	20240829	185800	20851570	9360	9360	9360	9360	0
114	20240829	185700	20851570	9360	9360	9360	9360	0
115	20240829	185600	20851570	9360	9360	9360	9360	0
116	20240829	185500	20851570	9360	9360	9360	9360	0
117	20240829	185400	20851570	9360	9360	9360	9360	0
118	20240829	185300	20851570	9360	9360	9360	9360	0
119	20240829	185200	20851570	9360	9360	9360	9360	0
120	20240829	185100	20851570	9360	9360	9360	9360	0
121	20240829	185000	20851570	9360	9360	9360	9360	0
122	20240829	184900	20851570	9360	9360	9360	9360	2
123	20240829	184800	20851570	9360	9360	9360	9360	0
124	20240829	184700	20851570	9360	9360	9360	9360	0
125	20240829	184600	20851570	9360	9360	9360	9360	0
126	20240829	184500	20851570	9360	9360	9360	9360	0
127	20240829	184400	20851570	9360	9360	9360	9360	0
128	20240829	184300	20851570	9360	9360	9360	9360	0
129	20240829	184200	20851570	9360	9360	9360	9360	0
130	20240829	184100	20851570	9360	9360	9360	9360	0
131	20240829	184000	20851570	9360	9360	9360	9360	0
132	20240829	183900	20851570	9360	9360	9360	9360	0
133	20240829	183800	20851570	9360	9360	9360	9360	0
134	20240829	183700	20851570	9360	9360	9360	9360	0
135	20240829	183600	20851570	9360	9360	9360	9360	0
136	20240829	183500	20851570	9360	9360	9360	9360	0
137	20240829	183400	20851570	9360	9360	9360	9360	0
138	20240829	183300	20851570	9360	9360	9360	9360	0
139	20240829	183200	20851570	9360	9360	9360	9360	0
140	20240829	183100	20851570	9360	9360	9360	9360	0
141	20240829	183000	20851570	9360	9360	9360	9360	0
142	20240829	182900	20851570	9360	9360	9360	9360	0
143	20240829	182800	20851570	9360	9360	9360	9360	0
144	20240829	182700	20851570	9360	9360	9360	9360	0
145	20240829	182600	20851570	9360	9360	9360	9360	0
146	20240829	182500	20851570	9360	9360	9360	9360	0
147	20240829	182400	20851570	9360	9360	9360	9360	0
148	20240829	182300	20851570	9360	9360	9360	9360	0
149	20240829	182200	20851570	9360	9360	9360	9360	0
150	20240829	182100	20851570	9360	9360	9360	9360	0
151	20240829	182000	20851570	9360	9360	9360	9360	0
152	20240829	181900	20851570	9360	9360	9360	9360	2
153	20240829	181800	20851570	9360	9360	9360	9360	0
154	20240829	181700	20851570	9360	9360	9360	9360	0
155	20240829	181600	20851570	9360	9360	9360	9360	0
156	20240829	181500	20851570	9360	9360	9360	9360	0
157	20240829	181400	20851570	9360	9360	9360	9360	0
158	20240829	181300	20851570	9360	9360	9360	9360	0
159	20240829	181200	20851570	9360	9360	9360	9360	0
160	20240829	181100	20851570	9360	9360	9360	9360	0
161	20240829	181000	20851570	9360	9360	9360	9360	0
162	20240829	180900	20851570	9360	9360	9360	9360	0
163	20240829	180800	20851570	9360	9360	9360	9360	0
164	20240829	180700	20851570	9360	9360	9360	9360	0
165	20240829	180600	20851570	9360	9360	9360	9360	0
166	20240829	180500	20851570	9360	9360	9360	9360	0
167	20240829	180400	20851570	9360	9360	9360	9360	0
168	20240829	180300	20851570	9360	9360	9360	9360	0
169	20240829	180200	20851570	9360	9360	9360	9360	0
170	20240829	180100	20851570	9360	9360	9360	9360	0
171	20240829	180000	20851570	9360	9360	9360	9360	0
172	20240829	175900	20851570	9360	9360	9360	9360	0
173	20240829	175800	20851570	9360	9360	9360	9360	0
174	20240829	175700	20851570	9360	9360	9360	9360	0
175	20240829	175600	20851570	9360	9360	9360	9360	0
176	20240829	175500	20851570	9360	9360	9360	9360	0
177	20240829	175400	20851570	9360	9360	9360	9360	0
178	20240829	175300	20851570	9360	9360	9360	9360	0
179	20240829	175200	20851570	9360	9360	9360	9360	0
180	20240829	175100	20851570	9360	9360	9360	9360	0
181	20240829	175000	20851570	9360	9360	9360	9360	0
182	20240829	174900	20851570	9360	9360	9360	9360	2
183	20240829	174800	20851570	9360	9360	9360	9360	0
184	20240829	174700	20851570	9360	9360	9360	9360	0
185	20240829	174600	20851570	9360	9360	9360	9360	0
186	20240829	174500	20851570	9360	9360	9360	9360	0
187	20240829	174400	20851570	9360	9360	9360	9360	0
188	20240829	174300	20851570	9360	9360	9360	9360	0
189	20240829	174200	20851570	9360	9360	9360	9360	0
190	20240829	174100	20851570	9360	9360	9360	9360	0
191	20240829	174000	20851570	9360	9360	9360	9360	0
192	20240829	173900	20851570	9360	9360	9360	9360	0
193	20240829	173800	20851570	9360	9360	9360	9360	0
194	20240829	173700	20851570	9360	9360	9360	9360	0
195	20240829	173600	20851570	9360	9360	9360	9360	0
196	20240829	173500	20851570	9360	9360	9360	9360	0
197	20240829	173400	20851570	9360	9360	9360	9360	0
198	20240829	173300	20851570	9360	9360	9360	9360	0
199	20240829	173200	20851570	9360	9360	9360	9360	0
200	20240829	173100	20851570	9360	9360	9360	9360	0
201	20240829	173000	20851570	9360	9360	9360	9360	0
202	20240829	172900	20851570	9360	9360	9360	9360	0
203	20240829	172800	20851570	9360	9360	9360	9360	0
204	20240829	172700	20851570	9360	9360	9360	9360	0
205	20240829	172600	20851570	9360	9360	9360	9360	0
206	20240829	172500	20851570	9360	9360	9360	9360	0
207	20240829	172400	20851570	9360	9360	9360	9360	0
208	20240829	172300	20851570	9360	9360	9360	9360	0
209	20240829	172200	20851570	9360	9360	9360	9360	0
210	20240829	172100	20851570	9360	9360	9360	9360	0
211	20240829	172000	20851570	9360	9360	9360	9360	0
212	20240829	171900	20851570	9360	9360	9360	9360	2
213	20240829	171800	20851570	9360	9360	9360	9360	0
214	20240829	171700	20851570	9360	9360	9360	9360	0
215	20240829	171600	20851570	9360	9360	9360	9360	0
216	20240829	171500	20851570	9360	9360	9360	9360	0
217	20240829	171400	20851570	9360	9360	9360	9360	0
218	20240829	171300	20851570	9360	9360	9360	9360	0
219	20240829	171200	20851570	9360	9360	9360	9360	0
220	20240829	171100	20851570	9360	9360	9360	9360	0
221	20240829	171000	20851570	9360	9360	9360	9360	0
222	20240829	170900	20851570	9360	9360	9360	9360	0
223	20240829	170800	20851570	9360	9360	9360	9360	0
224	20240829	170700	20851570	9360	9360	9360	9360	0
225	20240829	170600	20851570	9360	9360	9360	9360	0
226	20240829	170500	20851570	9360	9360	9360	9360	0
227	20240829	170400	20851570	9360	9360	9360	9360	0
228	20240829	170300	20851570	9360	9360	9360	9360	0
229	20240829	170200	20851570	9360	9360	9360	9360	0
230	20240829	170100	20851570	9360	9360	9360	9360	0
231	20240829	170000	20851570	9360	9360	9360	9360	0
232	20240829	165900	20851570	9360	9360	9360	9360	0
233	20240829	165800	20851570	9360	9360	9360	9360	0
234	20240829	165700	20851570	9360	9360	9360	9360	0
235	20240829	165600	20851570	9360	9360	9360	9360	0
236	20240829	165500	20851570	9360	9360	9360	9360	0
237	20240829	165400	20851570	9360	9360	9360	9360	0
238	20240829	165300	20851570	9360	9360	9360	9360	0
239	20240829	165200	20851570	9360	9360	9360	9360	0
240	20240829	165100	20851570	9360	9360	9360	9360	0
241	20240829	165000	20851570	9360	9360	9360	9360	0
242	20240829	164900	20851570	9360	9360	9360	9360	2
243	20240829	164800	20851570	9360	9360	9360	9360	0
244	20240829	164700	20851570	9360	9360	9360	9360	0
245	20240829	164600	20851570	9360	9360	9360	9360	0
246	20240829	164500	20851570	9360	9360	9360	9360	0
247	20240829	164400	20851570	9360	9360	9360	9360	0
248	20240829	164300	20851570	9360	9360	9360	9360	0
249	20240829	164200	20851570	9360	9360	9360	9360	0
250	20240829	164100	20851570	9360	9360	9360	9360	0
251	20240829	164000	20851570	9360	9360	9360	9360	0
252	20240829	163900	20851570	9360	9360	9360	9360	0
253	20240829	163800	20851570	9360	9360	9360	9360	0
254	20240829	163700	20851570	9360	9360	9360	9360	0
255	20240829	163600	20851570	9360	9360	9360	9360	0
256	20240829	163500	20851570	9360	9360	9360	9360	0
257	20240829	163400	20851570	9360	9360	9360	9360	0
258	20240829	163300	20851570	9360	9360	9360	9360	0
259	20240829	163200	20851570	9360	9360	9360	9360	0
260	20240829	163100	20851570	9360	9360	9360	9360	0
261	20240829	163000	20851570	9360	9360	9360	9360	0
262	20240829	162900	20851570	9360	9360	9360	9360	0
263	20240829	162800	20851570	9360	9360	9360	9360	0
264	20240829	162700	20851570	9360	9360	9360	9360	0
265	20240829	162600	20851570	9360	9360	9360	9360	0
266	20240829	162500	20851570	9360	9360	9360	9360	0
267	20240829	162400	20851570	9360	9360	9360	9360	0
268	20240829	162300	20851570	9360	9360	9360	9360	0
269	20240829	162200	20851570	9360	9360	9360	9360	0
270	20240829	162100	20851570	9360	9360	9360	9360	0
271	20240829	162000	20851570	9360	9360	9360	9360	0
272	20240829	161900	20851570	9360	9360	9360	9360	2
273	20240829	161800	20851570	9360	9360	9360	9360	0
274	20240829	161700	20851570	9360	9360	9360	9360	0
275	20240829	161600	20851570	9360	9360	9360	9360	0
276	20240829	161500	20851570	9360	9360	9360	9360	0
277	20240829	161400	20851570	9360	9360	9360	9360	0
278	20240829	161300	20851570	9360	9360	9360	9360	0
279	20240829	161200	20851570	9360	9360	9360	9360	0
280	20240829	161100	20851570	9360	9360	9360	9360	0
281	20240829	161000	20851570	9360	9360	9360	9360	0
282	20240829	160900	20851570	9360	9360	9360	9360	0
283	20240829	160800	20851570	9360	9360	9360	9360	0
284	20240829	160700	20851570	9360	9360	9360	9360	0
285	20240829	160600	20851570	9360	9360	9360	9360	0
286	20240829	160500	20851570	9360	9360	9360	9360	0
287	20240829	160400	20851570	9360	9360	9360	9360	0
288	20240829	160300	20851570	9360	9360	9360	9360	0
289	20240829	160200	20851570	9360	9360	9360	9360	0
290	20240829	160100	20851570	9360	9360	9360	9360	0
291	20240829	160000	20851570	9360	9360	9360	9360	0
292	20240829	155900	20851570	9360	9360	9360	9360	0
293	20240829	155800	20851570	9360	9360	9360	9360	0
294	20240829	155700	20851570	9360	9360	9360	9360	0
295	20240829	155600	20851570	9360	9360	9360	9360	0
296	20240829	155500	20851570	9360	9360	9360	9360	0
297	20240829	155400	20851570	9360	9360	9360	9360	0
298	20240829	155300	20851570	9360	9360	9360	9360	0
299	20240829	155200	20851570	9360	9360	9360	9360	0
300	20240829	155100	20851570	9360	9360	9360	9360	0
301	20240829	155000	20851570	9360	9360	9360	9360	0
302	20240829	154900	20851570	9360	9360	9360	9360	2
303	20240829	154800	20851570	9360	9360	9360	9360	0
304	20240829	154700	20851570	9360	9360	9360	9360	0
305	20240829	154600	20851570	9360	9360	9360	9360	0
306	20240829	154500	20851570	9360	9360	9360	9360	0
307	20240829	154400	20851570	9360	9360	9360	9360	0
308	20240829	154300	20851570	9360	9360	9360	9360	0
309	20240829	154200	20851570	9360	9360	9360	9360	0
310	20240829	154100	20851570	9360	9360	9360	9360	0
311	20240829	154000	20851570	9360	9360	9360	9360	0
312	20240829	153900	20851570	9360	9360	9360	9360	0
313	20240829	153800	20851570	9360	9360	9360	9360	0
314	20240829	153700	20851570	9360	9360	9360	9360	0
315	20240829	153600	20851570	9360	9360	9360	9360	0
316	20240829	153500	20851570	9360	9360	9360	9360	0
317	20240829	153400	20851570	9360	9360	9360	9360	0
318	20240829	153300	20851570	9360	9360	9360	9360	0
319	20240829	153200	20851570	9360	9360	9360	9360	0
320	20240829	153100	20851570	9360	9360	9360	9360	0
321	20240829	153000	20851570	9360	9360	9360	9360	0
322	20240829	152900	20851570	9360	9360	9360	9360	0
323	20240829	152800	20851570	9360	9360	9360	9360	0
324	20240829	152700	20851570	9360	9360	9360	9360	0
325	20240829	152600	20851570	9360	9360	9360	9360	0
326	20240829	152500	20851570	9360	9360	9360	9360	0
327	20240829	152400	20851570	9360	9360	9360	9360	0
328	20240829	152300	20851570	9360	9360	9360	9360	0
329	20240829	152200	20851570	9360	9360	9360	9360	0
330	20240829	152100	20851570	9360	9360	9360	9360	0
331	20240829	152000	20851570	9360	9360	9360	9360	0
332	20240829	151900	20851570	9360	9360	9360	9360	0
333	20240829	151800	20851570	9360	9360	9360	9360	0
334	20240829	151700	20851570	9360	9360	9360	9360	0
335	20240829	151600	20851570	9360	9360	9360	9360	0
336	20240829	151500	20851570	9360	9360	9360	9360	0
337	20240829	151400	20851570	9360	9360	9360	9360	0
338	20240829	151300	20851570	9360	9360	9360	9360	2
339	20240829	151200	20832850	9350	9350	9350	9350	0
340	20240829	151100	20832850	9350	9350	9350	9350	0
341	20240829	151000	20832850	9350	9350	9350	9350	0
342	20240829	150900	20832850	9350	9350	9350	9350	0
343	20240829	150800	20832850	9350	9350	9350	9350	0
344	20240829	150700	20832850	9350	9350	9350	9350	0
345	20240829	150600	20832850	9350	9350	9350	9350	0
346	20240829	150500	20832850	9350	9350	9350	9350	0
347	20240829	150400	20832850	9350	9350	9350	9350	0
348	20240829	150300	20832850	9350	9350	9350	9350	0
349	20240829	150200	20832850	9350	9350	9350	9350	0
350	20240829	150100	20832850	9350	9350	9350	9350	0
351	20240829	150000	20832850	9350	9350	9350	9350	0
352	20240829	145900	20832850	9350	9350	9350	9350	0
353	20240829	145800	20832850	9350	9350	9350	9350	0
354	20240829	145700	20832850	9350	9350	9350	9350	0
355	20240829	145600	20832850	9350	9350	9350	9350	0
356	20240829	145500	20832850	9350	9350	9350	9350	0
357	20240829	145400	20832850	9350	9350	9350	9350	0
358	20240829	145300	20832850	9350	9350	9350	9350	0
359	20240829	145200	20832850	9350	9350	9350	9350	0
360	20240829	145100	20832850	9350	9350	9350	9350	0
361	20240829	145000	20832850	9350	9350	9350	9350	0
362	20240829	144900	20832850	9350	9350	9350	9350	0
363	20240829	144800	20832850	9350	9350	9350	9350	0
364	20240829	144700	20832850	9350	9350	9350	9350	0
365	20240829	144600	20832850	9350	9350	9350	9350	0
366	20240829	144500	20832850	9350	9350	9350	9350	0
367	20240829	144400	20832850	9350	9350	9350	9350	0
368	20240829	144300	20832850	9350	9350	9350	9350	0
369	20240829	144200	20832850	9350	9350	9350	9350	0
370	20240829	144100	20832850	9350	9350	9350	9350	0
371	20240829	144000	20832850	9350	9350	9350	9350	0
372	20240829	143900	20832850	9350	9350	9350	9350	0
373	20240829	143800	20832850	9350	9350	9350	9350	0
374	20240829	143700	20832850	9350	9350	9350	9350	0
375	20240829	143600	20832850	9350	9350	9350	9350	0
376	20240829	143500	20832850	9350	9350	9350	9350	0
377	20240829	143400	20832850	9350	9350	9350	9350	0
378	20240829	143300	20832850	9350	9350	9350	9350	0
379	20240829	143200	20832850	9350	9350	9350	9350	0
380	20240829	143100	20832850	9350	9350	9350	9350	0
381	20240829	143000	20832850	9350	9350	9350	9350	0
382	20240829	142900	20832850	9350	9350	9350	9350	0
383	20240829	142800	20832850	9350	9350	9350	9350	208
384	20240829	142700	18888050	9350	9350	9350	9350	0
385	20240829	142600	18888050	9350	9350	9350	9350	0
386	20240829	142500	18888050	9350	9350	9350	9350	0
387	20240829	142400	18888050	9350	9350	9350	9350	0
388	20240829	142300	18888050	9350	9350	9350	9350	0
389	20240829	142200	18888050	9350	9350	9350	9350	1
390	20240829	142100	18878700	9280	9280	9280	9280	0
391	20240829	142000	18878700	9280	9280	9280	9280	0
392	20240829	141900	18878700	9280	9280	9280	9280	0
393	20240829	141800	18878700	9280	9280	9280	9280	0
394	20240829	141700	18878700	9280	9280	9280	9280	0
395	20240829	141600	18878700	9280	9280	9280	9280	0
396	20240829	141500	18878700	9280	9280	9280	9280	0
397	20240829	141400	18878700	9280	9280	9280	9280	0
398	20240829	141300	18878700	9280	9280	9280	9280	0
399	20240829	141200	18878700	9280	9280	9280	9280	0
400	20240829	141100	18878700	9280	9280	9280	9280	0
401	20240829	141000	18878700	9280	9280	9280	9280	0
402	20240829	140900	18878700	9280	9280	9280	9280	0
403	20240829	140800	18878700	9280	9280	9280	9280	0
404	20240829	140700	18878700	9280	9280	9280	9280	0
405	20240829	140600	18878700	9280	9280	9280	9280	0
406	20240829	140500	18878700	9280	9280	9280	9280	0
407	20240829	140400	18878700	9280	9280	9280	9280	0
408	20240829	140300	18878700	9280	9280	9280	9280	0
409	20240829	140200	18878700	9280	9280	9280	9280	0
410	20240829	140100	18878700	9280	9280	9280	9280	0
411	20240829	140000	18878700	9280	9280	9280	9280	0
412	20240829	135900	18878700	9280	9280	9280	9280	0
413	20240829	135800	18878700	9280	9280	9280	9280	0
414	20240829	135700	18878700	9280	9280	9280	9280	0
415	20240829	135600	18878700	9280	9280	9280	9280	0
416	20240829	135500	18878700	9280	9280	9280	9280	0
417	20240829	135400	18878700	9280	9280	9280	9280	0
418	20240829	135300	18878700	9280	9280	9280	9280	0
419	20240829	135200	18878700	9280	9280	9280	9280	0
420	20240829	135100	18878700	9280	9280	9280	9280	0
421	20240829	135000	18878700	9280	9280	9280	9280	0
422	20240829	134900	18878700	9280	9280	9280	9280	0
423	20240829	134800	18878700	9280	9280	9280	9280	0
424	20240829	134700	18878700	9280	9280	9280	9280	0
425	20240829	134600	18878700	9280	9280	9280	9280	0
426	20240829	134500	18878700	9280	9220	9280	9220	506
427	20240829	134400	14186050	9300	9300	9300	9300	0
428	20240829	134300	14186050	9300	9300	9300	9300	0
429	20240829	134200	14186050	9300	9300	9300	9300	0
430	20240829	134100	14186050	9300	9300	9300	9300	0
431	20240829	134000	14186050	9300	9300	9300	9300	0
432	20240829	133900	14186050	9300	9300	9300	9300	0
433	20240829	133800	14186050	9300	9300	9300	9300	0
434	20240829	133700	14186050	9300	9300	9300	9300	0
435	20240829	133600	14186050	9300	9300	9300	9300	0
436	20240829	133500	14186050	9300	9300	9300	9300	0
437	20240829	133400	14186050	9300	9300	9300	9300	0
438	20240829	133300	14186050	9300	9300	9300	9300	0
439	20240829	133200	14186050	9300	9300	9300	9300	0
440	20240829	133100	14186050	9300	9300	9300	9300	0
441	20240829	133000	14186050	9300	9300	9300	9300	0
442	20240829	132900	14186050	9300	9300	9300	9300	0
443	20240829	132800	14186050	9300	9300	9300	9300	0
444	20240829	132700	14186050	9300	9300	9300	9300	0
445	20240829	132600	14186050	9300	9300	9300	9300	0
446	20240829	132500	14186050	9300	9300	9300	9300	0
447	20240829	132400	14186050	9300	9300	9300	9300	0
448	20240829	132300	14186050	9300	9300	9300	9300	0
449	20240829	132200	14186050	9300	9300	9300	9300	0
450	20240829	132100	14186050	9300	9300	9300	9300	0
451	20240829	132000	14186050	9300	9300	9300	9300	0
452	20240829	131900	14186050	9300	9300	9300	9300	0
453	20240829	131800	14186050	9300	9300	9300	9300	0
454	20240829	131700	14186050	9300	9300	9300	9300	0
455	20240829	131600	14186050	9300	9300	9300	9300	0
456	20240829	131500	14186050	9300	9300	9300	9300	0
457	20240829	131400	14186050	9300	9300	9300	9300	0
458	20240829	131300	14186050	9300	9300	9300	9300	0
459	20240829	131200	14186050	9300	9300	9300	9300	0
460	20240829	131100	14186050	9300	9300	9300	9300	0
461	20240829	131000	14186050	9300	9300	9300	9300	0
462	20240829	130900	14186050	9300	9300	9300	9300	0
463	20240829	130800	14186050	9300	9300	9300	9300	0
464	20240829	130700	14186050	9300	9300	9300	9300	0
465	20240829	130600	14186050	9300	9300	9300	9300	0
466	20240829	130500	14186050	9300	9300	9300	9300	0
467	20240829	130400	14186050	9300	9300	9300	9300	0
468	20240829	130300	14186050	9300	9300	9300	9300	0
469	20240829	130200	14186050	9300	9300	9300	9300	0
470	20240829	130100	14186050	9300	9300	9300	9300	0
471	20240829	130000	14186050	9300	9300	9300	9300	0
472	20240829	125900	14186050	9300	9300	9300	9300	0
473	20240829	125800	14186050	9300	9300	9300	9300	0
474	20240829	125700	14186050	9300	9300	9300	9300	0
475	20240829	125600	14186050	9300	9300	9300	9300	0
476	20240829	125500	14186050	9300	9300	9300	9300	0
477	20240829	125400	14186050	9300	9300	9300	9300	0
478	20240829	125300	14186050	9300	9300	9300	9300	0
479	20240829	125200	14186050	9300	9300	9300	9300	0
480	20240829	125100	14186050	9300	9300	9300	9300	0
481	20240829	125000	14186050	9300	9300	9300	9300	0
482	20240829	124900	14186050	9300	9300	9300	9300	0
483	20240829	124800	14186050	9300	9300	9300	9300	0
484	20240829	124700	14186050	9300	9300	9300	9300	0
485	20240829	124600	14186050	9300	9300	9300	9300	0
486	20240829	124500	14186050	9300	9300	9300	9300	0
487	20240829	124400	14186050	9300	9300	9300	9300	0
488	20240829	124300	14186050	9300	9300	9300	9300	0
489	20240829	124200	14186050	9300	9320	9320	9300	106
490	20240829	124100	13200190	9360	9360	9360	9360	0
491	20240829	124000	13200190	9360	9360	9360	9360	0
492	20240829	123900	13200190	9360	9360	9360	9360	0
493	20240829	123800	13200190	9360	9360	9360	9360	0
494	20240829	123700	13200190	9360	9360	9360	9360	0
495	20240829	123600	13200190	9360	9360	9360	9360	0
496	20240829	123500	13200190	9360	9360	9360	9360	0
497	20240829	123400	13200190	9360	9360	9360	9360	0
498	20240829	123300	13200190	9360	9360	9360	9360	0
499	20240829	123200	13200190	9360	9360	9360	9360	3
500	20240829	123100	13172110	9350	9350	9350	9350	1
501	20240829	123000	13162760	9350	9350	9350	9350	0
502	20240829	122900	13162760	9350	9350	9350	9350	0
503	20240829	122800	13162760	9350	9350	9350	9350	1
504	20240829	122700	13153410	9350	9350	9350	9350	0
505	20240829	122600	13153410	9350	9350	9350	9350	0
506	20240829	122500	13153410	9350	9350	9350	9350	0
507	20240829	122400	13153410	9350	9350	9350	9350	0
508	20240829	122300	13153410	9350	9350	9350	9350	0
509	20240829	122200	13153410	9350	9350	9350	9350	0
510	20240829	122100	13153410	9350	9350	9350	9350	0
511	20240829	122000	13153410	9350	9350	9350	9350	0
512	20240829	121900	13153410	9350	9350	9350	9350	0
513	20240829	121800	13153410	9350	9350	9350	9350	0
514	20240829	121700	13153410	9350	9350	9350	9350	0
515	20240829	121600	13153410	9350	9350	9350	9350	0
516	20240829	121500	13153410	9350	9350	9350	9350	0
517	20240829	121400	13153410	9350	9350	9350	9350	0
518	20240829	121300	13153410	9350	9350	9350	9350	0
519	20240829	121200	13153410	9350	9350	9350	9350	0
520	20240829	121100	13153410	9350	9350	9350	9350	0
521	20240829	121000	13153410	9350	9350	9350	9350	0
522	20240829	120900	13153410	9350	9350	9350	9350	0
523	20240829	120800	13153410	9350	9350	9350	9350	0
524	20240829	120700	13153410	9350	9350	9350	9350	0
525	20240829	120600	13153410	9350	9350	9350	9350	0
526	20240829	120500	13153410	9350	9350	9350	9350	0
527	20240829	120400	13153410	9350	9350	9350	9350	0
528	20240829	120300	13153410	9350	9350	9350	9350	0
529	20240829	120200	13153410	9350	9350	9350	9350	0
530	20240829	120100	13153410	9350	9350	9350	9350	0
531	20240829	120000	13153410	9350	9350	9350	9350	0
532	20240829	115900	13153410	9350	9350	9350	9350	0
533	20240829	115800	13153410	9350	9350	9350	9350	0
534	20240829	115700	13153410	9350	9350	9350	9350	0
535	20240829	115600	13153410	9350	9350	9350	9350	0
536	20240829	115500	13153410	9350	9350	9350	9350	0
537	20240829	115400	13153410	9350	9350	9350	9350	0
538	20240829	115300	13153410	9350	9350	9350	9350	0
539	20240829	115200	13153410	9350	9350	9350	9350	0
540	20240829	115100	13153410	9350	9350	9350	9350	0
541	20240829	115000	13153410	9350	9350	9350	9350	0
542	20240829	114900	13153410	9350	9350	9350	9350	0
543	20240829	114800	13153410	9350	9350	9350	9350	0
544	20240829	114700	13153410	9350	9350	9350	9350	0
545	20240829	114600	13153410	9350	9350	9350	9350	0
546	20240829	114500	13153410	9350	9350	9350	9350	0
547	20240829	114400	13153410	9350	9350	9350	9350	0
548	20240829	114300	13153410	9350	9350	9350	9350	0
549	20240829	114200	13153410	9350	9350	9350	9350	0
550	20240829	114100	13153410	9350	9350	9350	9350	0
551	20240829	114000	13153410	9350	9350	9350	9350	0
552	20240829	113900	13153410	9350	9350	9350	9350	60
553	20240829	113800	12592410	9350	9350	9350	9350	0
554	20240829	113700	12592410	9350	9350	9350	9350	0
555	20240829	113600	12592410	9350	9350	9350	9350	0
556	20240829	113500	12592410	9350	9350	9350	9350	0
557	20240829	113400	12592410	9350	9350	9350	9350	0
558	20240829	113300	12592410	9350	9350	9350	9350	0
559	20240829	113200	12592410	9350	9350	9350	9350	0
560	20240829	113100	12592410	9350	9350	9350	9350	0
561	20240829	113000	12592410	9350	9350	9350	9350	0
562	20240829	112900	12592410	9350	9350	9350	9350	0
563	20240829	112800	12592410	9350	9350	9350	9350	0
564	20240829	112700	12592410	9350	9350	9350	9350	0
565	20240829	112600	12592410	9350	9350	9350	9350	2
566	20240829	112500	12573710	9350	9350	9350	9350	0
567	20240829	112400	12573710	9350	9350	9350	9350	0
568	20240829	112300	12573710	9350	9350	9350	9350	0
569	20240829	112200	12573710	9350	9350	9350	9350	0
570	20240829	112100	12573710	9350	9350	9350	9350	0
571	20240829	112000	12573710	9350	9350	9350	9350	0
572	20240829	111900	12573710	9350	9350	9350	9350	0
573	20240829	111800	12573710	9350	9350	9350	9350	0
574	20240829	111700	12573710	9350	9350	9350	9350	0
575	20240829	111600	12573710	9350	9350	9350	9350	360
576	20240829	111500	9207710	9350	9350	9350	9350	0
577	20240829	111400	9207710	9350	9350	9350	9350	0
578	20240829	111300	9207710	9350	9350	9350	9350	0
579	20240829	111200	9207710	9350	9350	9350	9350	0
580	20240829	111100	9207710	9350	9350	9350	9350	0
581	20240829	111000	9207710	9350	9350	9350	9350	0
582	20240829	110900	9207710	9350	9350	9350	9350	0
583	20240829	110800	9207710	9350	9350	9350	9350	80
584	20240829	110700	8459710	9360	9380	9380	9360	500
585	20240829	110600	3776190	9400	9400	9400	9400	0
586	20240829	110500	3776190	9400	9400	9400	9400	0
587	20240829	110400	3776190	9400	9400	9400	9400	0
588	20240829	110300	3776190	9400	9400	9400	9400	0
589	20240829	110200	3776190	9400	9400	9400	9400	51
590	20240829	110100	3296790	9410	9410	9410	9410	2
591	20240829	110000	3277970	9400	9400	9400	9400	0
592	20240829	105900	3277970	9400	9400	9400	9400	0
593	20240829	105800	3277970	9400	9400	9400	9400	0
594	20240829	105700	3277970	9400	9400	9400	9400	0
595	20240829	105600	3277970	9400	9400	9400	9400	0
596	20240829	105500	3277970	9400	9400	9400	9400	0
597	20240829	105400	3277970	9400	9400	9400	9400	0
598	20240829	105300	3277970	9400	9400	9400	9400	0
599	20240829	105200	3277970	9400	9400	9400	9400	0
600	20240829	105100	3277970	9400	9400	9400	9400	0
601	20240829	105000	3277970	9400	9400	9400	9400	0
602	20240829	104900	3277970	9400	9400	9400	9400	0
603	20240829	104800	3277970	9400	9400	9400	9400	0
604	20240829	104700	3277970	9400	9400	9400	9400	0
605	20240829	104600	3277970	9400	9400	9400	9400	9
606	20240829	104500	3193370	9430	9430	9430	9430	0
607	20240829	104400	3193370	9430	9430	9430	9430	0
608	20240829	104300	3193370	9430	9430	9430	9430	0
609	20240829	104200	3193370	9430	9430	9430	9430	4
610	20240829	104100	3155650	9440	9440	9440	9440	0
611	20240829	104000	3155650	9440	9440	9440	9440	0
612	20240829	103900	3155650	9440	9440	9440	9440	0
613	20240829	103800	3155650	9440	9440	9440	9440	0
614	20240829	103700	3155650	9440	9440	9440	9440	0
615	20240829	103600	3155650	9440	9440	9440	9440	2
616	20240829	103500	3136770	9430	9430	9430	9430	0
617	20240829	103400	3136770	9430	9430	9430	9430	0
618	20240829	103300	3136770	9430	9430	9430	9430	0
619	20240829	103200	3136770	9430	9430	9430	9430	0
620	20240829	103100	3136770	9430	9430	9430	9430	0
621	20240829	103000	3136770	9430	9430	9430	9430	0
622	20240829	102900	3136770	9430	9430	9430	9430	0
623	20240829	102800	3136770	9430	9430	9430	9430	0
624	20240829	102700	3136770	9430	9430	9430	9430	0
625	20240829	102600	3136770	9430	9430	9430	9430	0
626	20240829	102500	3136770	9430	9430	9430	9430	0
627	20240829	102400	3136770	9430	9430	9430	9430	0
628	20240829	102300	3136770	9430	9430	9430	9430	0
629	20240829	102200	3136770	9430	9430	9430	9430	0
630	20240829	102100	3136770	9430	9430	9430	9430	0
631	20240829	102000	3136770	9430	9430	9430	9430	0
632	20240829	101900	3136770	9430	9430	9430	9430	0
633	20240829	101800	3136770	9430	9430	9430	9430	0
634	20240829	101700	3136770	9430	9430	9430	9430	0
635	20240829	101600	3136770	9430	9430	9430	9430	0
636	20240829	101500	3136770	9430	9430	9430	9430	0
637	20240829	101400	3136770	9430	9430	9430	9430	0
638	20240829	101300	3136770	9430	9430	9430	9430	0
639	20240829	101200	3136770	9430	9430	9430	9430	4
640	20240829	101100	3099050	9440	9440	9440	9440	0
641	20240829	101000	3099050	9440	9440	9440	9440	0
642	20240829	100900	3099050	9440	9440	9440	9440	0
643	20240829	100800	3099050	9440	9440	9440	9440	0
644	20240829	100700	3099050	9440	9440	9440	9440	0
645	20240829	100600	3099050	9440	9440	9440	9440	0
646	20240829	100500	3099050	9440	9440	9440	9440	0
647	20240829	100400	3099050	9440	9440	9440	9440	0
648	20240829	100300	3099050	9440	9440	9440	9440	0
649	20240829	100200	3099050	9440	9440	9440	9440	0
650	20240829	100100	3099050	9440	9440	9440	9440	0
651	20240829	100000	3099050	9440	9440	9440	9440	0
652	20240829	095900	3099050	9440	9440	9440	9440	0
653	20240829	095800	3099050	9440	9440	9440	9440	0
654	20240829	095700	3099050	9440	9440	9440	9440	17
655	20240829	095600	2938570	9420	9410	9420	9410	83
656	20240829	095500	2157340	9380	9380	9380	9380	0
657	20240829	095400	2157340	9380	9380	9380	9380	0
658	20240829	095300	2157340	9380	9380	9380	9380	0
659	20240829	095200	2157340	9380	9380	9380	9380	0
660	20240829	095100	2157340	9380	9380	9380	9380	0
661	20240829	095000	2157340	9380	9380	9380	9380	0
662	20240829	094900	2157340	9380	9380	9380	9380	0
663	20240829	094800	2157340	9380	9380	9380	9380	0
664	20240829	094700	2157340	9380	9380	9380	9380	0
665	20240829	094600	2157340	9380	9380	9380	9380	0
666	20240829	094500	2157340	9380	9380	9380	9380	0
667	20240829	094400	2157340	9380	9380	9380	9380	1
668	20240829	094300	2147960	9420	9420	9420	9420	0
669	20240829	094200	2147960	9420	9420	9420	9420	0
670	20240829	094100	2147960	9420	9420	9420	9420	0
671	20240829	094000	2147960	9420	9420	9420	9420	0
672	20240829	093900	2147960	9420	9420	9420	9420	0
673	20240829	093800	2147960	9420	9420	9430	9420	31
674	20240829	093700	1855860	9450	9450	9450	9450	0
675	20240829	093600	1855860	9450	9450	9450	9450	0
676	20240829	093500	1855860	9450	9450	9450	9450	0
677	20240829	093400	1855860	9450	9450	9450	9450	0
678	20240829	093300	1855860	9450	9450	9450	9450	0
679	20240829	093200	1855860	9450	9450	9450	9450	0
680	20240829	093100	1855860	9450	9450	9450	9450	0
681	20240829	093000	1855860	9450	9450	9450	9450	0
682	20240829	092900	1855860	9450	9450	9450	9450	0
683	20240829	092800	1855860	9450	9450	9450	9450	0
684	20240829	092700	1855860	9450	9450	9450	9450	0
685	20240829	092600	1855860	9450	9450	9450	9450	0
686	20240829	092500	1855860	9450	9450	9450	9450	0
687	20240829	092400	1855860	9450	9450	9450	9450	1
688	20240829	092300	1846410	9390	9400	9400	9390	52
689	20240829	092200	1357890	9420	9420	9420	9420	0
690	20240829	092100	1357890	9420	9420	9420	9420	0
691	20240829	092000	1357890	9420	9420	9420	9420	1
692	20240829	091900	1348470	9430	9430	9430	9430	21
693	20240829	091800	1150440	9430	9430	9430	9430	0
694	20240829	091700	1150440	9430	9430	9430	9430	0
695	20240829	091600	1150440	9430	9430	9430	9430	100
696	20240829	091500	207440	9430	9430	9430	9430	0
697	20240829	091400	207440	9430	9430	9430	9430	0
698	20240829	091300	207440	9430	9430	9430	9430	0
699	20240829	091200	207440	9430	9430	9430	9430	0
700	20240829	091100	207440	9430	9430	9430	9430	0
701	20240829	091000	207440	9430	9430	9430	9430	1
702	20240829	090900	198010	9430	9430	9430	9430	20
703	20240829	090800	9410	9410	9410	9410	9410	1
704	20240829	090700	0	9260	9260	9260	9260	0
705	20240829	090600	0	9260	9260	9260	9260	0
706	20240829	090500	0	9260	9260	9260	9260	0
707	20240829	090400	0	9260	9260	9260	9260	0
708	20240829	090300	0	9260	9260	9260	9260	0
709	20240829	090200	0	9260	9260	9260	9260	0
710	20240829	090100	0	9260	9260	9260	9260	0
711	20240829	090000	0	9260	9260	9260	9260	0