KissMeData/002460/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183700	33403960	9200	9200	9200	9200	76
3	20240827	183600	33403960	9200	9200	9200	9200	0
4	20240827	183500	33403960	9200	9200	9200	9200	0
5	20240827	183400	33403960	9200	9200	9200	9200	0
6	20240827	183300	33403960	9200	9200	9200	9200	0
7	20240827	183200	33403960	9200	9200	9200	9200	0
8	20240827	183100	33403960	9200	9200	9200	9200	0
9	20240827	183000	33403960	9200	9200	9200	9200	0
10	20240827	182900	33403960	9200	9200	9200	9200	0
11	20240827	182800	33403960	9200	9200	9200	9200	0
12	20240827	182700	33403960	9200	9200	9200	9200	0
13	20240827	182600	33403960	9200	9200	9200	9200	0
14	20240827	182500	33403960	9200	9200	9200	9200	0
15	20240827	182400	33403960	9200	9200	9200	9200	0
16	20240827	182300	33403960	9200	9200	9200	9200	0
17	20240827	182200	33403960	9200	9200	9200	9200	0
18	20240827	182100	33403960	9200	9200	9200	9200	0
19	20240827	182000	33403960	9200	9200	9200	9200	0
20	20240827	181900	33403960	9200	9200	9200	9200	0
21	20240827	181800	33403960	9200	9200	9200	9200	0
22	20240827	181700	33403960	9200	9200	9200	9200	0
23	20240827	181600	33403960	9200	9200	9200	9200	0
24	20240827	181500	33403960	9200	9200	9200	9200	0
25	20240827	181400	33403960	9200	9200	9200	9200	0
26	20240827	181300	33403960	9200	9200	9200	9200	0
27	20240827	181200	33403960	9200	9200	9200	9200	0
28	20240827	181100	33403960	9200	9200	9200	9200	0
29	20240827	181000	33403960	9200	9200	9200	9200	0
30	20240827	180900	33403960	9200	9200	9200	9200	0
31	20240827	180800	33403960	9200	9200	9200	9200	0
32	20240827	180700	33403960	9200	9200	9200	9200	76
33	20240827	180600	33403960	9200	9200	9200	9200	0
34	20240827	180500	33403960	9200	9200	9200	9200	0
35	20240827	180400	33403960	9200	9200	9200	9200	0
36	20240827	180300	33403960	9200	9200	9200	9200	0
37	20240827	180200	33403960	9200	9200	9200	9200	0
38	20240827	180100	33403960	9200	9200	9200	9200	0
39	20240827	180000	33403960	9200	9200	9200	9200	0
40	20240827	175900	33403960	9200	9200	9200	9200	0
41	20240827	175800	33403960	9200	9200	9200	9200	0
42	20240827	175700	33403960	9200	9200	9200	9200	0
43	20240827	175600	33403960	9200	9200	9200	9200	0
44	20240827	175500	33403960	9200	9200	9200	9200	0
45	20240827	175400	33403960	9200	9200	9200	9200	0
46	20240827	175300	33403960	9200	9200	9200	9200	0
47	20240827	175200	33403960	9200	9200	9200	9200	0
48	20240827	175100	33403960	9200	9200	9200	9200	0
49	20240827	175000	33403960	9200	9200	9200	9200	0
50	20240827	174900	33403960	9200	9200	9200	9200	0
51	20240827	174800	33403960	9200	9200	9200	9200	0
52	20240827	174700	33403960	9200	9200	9200	9200	0
53	20240827	174600	33403960	9200	9200	9200	9200	0
54	20240827	174500	33403960	9200	9200	9200	9200	0
55	20240827	174400	33403960	9200	9200	9200	9200	0
56	20240827	174300	33403960	9200	9200	9200	9200	0
57	20240827	174200	33403960	9200	9200	9200	9200	0
58	20240827	174100	33403960	9200	9200	9200	9200	0
59	20240827	174000	33403960	9200	9200	9200	9200	0
60	20240827	173900	33403960	9200	9200	9200	9200	0
61	20240827	173800	33403960	9200	9200	9200	9200	0
62	20240827	173700	33403960	9200	9200	9200	9200	76
63	20240827	173600	33403960	9200	9200	9200	9200	0
64	20240827	173500	33403960	9200	9200	9200	9200	0
65	20240827	173400	33403960	9200	9200	9200	9200	0
66	20240827	173300	33403960	9200	9200	9200	9200	0
67	20240827	173200	33403960	9200	9200	9200	9200	0
68	20240827	173100	33403960	9200	9200	9200	9200	0
69	20240827	173000	33403960	9200	9200	9200	9200	0
70	20240827	172900	33403960	9200	9200	9200	9200	0
71	20240827	172800	33403960	9200	9200	9200	9200	0
72	20240827	172700	33403960	9200	9200	9200	9200	0
73	20240827	172600	33403960	9200	9200	9200	9200	0
74	20240827	172500	33403960	9200	9200	9200	9200	0
75	20240827	172400	33403960	9200	9200	9200	9200	0
76	20240827	172300	33403960	9200	9200	9200	9200	0
77	20240827	172200	33403960	9200	9200	9200	9200	0
78	20240827	172100	33403960	9200	9200	9200	9200	0
79	20240827	172000	33403960	9200	9200	9200	9200	0
80	20240827	171900	33403960	9200	9200	9200	9200	0
81	20240827	171800	33403960	9200	9200	9200	9200	0
82	20240827	171700	33403960	9200	9200	9200	9200	0
83	20240827	171600	33403960	9200	9200	9200	9200	0
84	20240827	171500	33403960	9200	9200	9200	9200	0
85	20240827	171400	33403960	9200	9200	9200	9200	0
86	20240827	171300	33403960	9200	9200	9200	9200	0
87	20240827	171200	33403960	9200	9200	9200	9200	0
88	20240827	171100	33403960	9200	9200	9200	9200	0
89	20240827	171000	33403960	9200	9200	9200	9200	0
90	20240827	170900	33403960	9200	9200	9200	9200	0
91	20240827	170800	33403960	9200	9200	9200	9200	0
92	20240827	170700	33403960	9200	9200	9200	9200	76
93	20240827	170600	33403960	9200	9200	9200	9200	0
94	20240827	170500	33403960	9200	9200	9200	9200	0
95	20240827	170400	33403960	9200	9200	9200	9200	0
96	20240827	170300	33403960	9200	9200	9200	9200	0
97	20240827	170200	33403960	9200	9200	9200	9200	0
98	20240827	170100	33403960	9200	9200	9200	9200	0
99	20240827	170000	33403960	9200	9200	9200	9200	0
100	20240827	165900	33403960	9200	9200	9200	9200	0
101	20240827	165800	33403960	9200	9200	9200	9200	0
102	20240827	165700	33403960	9200	9200	9200	9200	0
103	20240827	165600	33403960	9200	9200	9200	9200	0
104	20240827	165500	33403960	9200	9200	9200	9200	0
105	20240827	165400	33403960	9200	9200	9200	9200	0
106	20240827	165300	33403960	9200	9200	9200	9200	0
107	20240827	165200	33403960	9200	9200	9200	9200	0
108	20240827	165100	33403960	9200	9200	9200	9200	0
109	20240827	165000	33403960	9200	9200	9200	9200	0
110	20240827	164900	33403960	9200	9200	9200	9200	0
111	20240827	164800	33403960	9200	9200	9200	9200	0
112	20240827	164700	33403960	9200	9200	9200	9200	0
113	20240827	164600	33403960	9200	9200	9200	9200	0
114	20240827	164500	33403960	9200	9200	9200	9200	0
115	20240827	164400	33403960	9200	9200	9200	9200	0
116	20240827	164300	33403960	9200	9200	9200	9200	0
117	20240827	164200	33403960	9200	9200	9200	9200	0
118	20240827	164100	33403960	9200	9200	9200	9200	0
119	20240827	164000	33403960	9200	9200	9200	9200	0
120	20240827	163900	33403960	9200	9200	9200	9200	0
121	20240827	163800	33403960	9200	9200	9200	9200	0
122	20240827	163700	33403960	9200	9200	9200	9200	76
123	20240827	163600	33403960	9200	9200	9200	9200	0
124	20240827	163500	33403960	9200	9200	9200	9200	0
125	20240827	163400	33403960	9200	9200	9200	9200	0
126	20240827	163300	33403960	9200	9200	9200	9200	0
127	20240827	163200	33403960	9200	9200	9200	9200	0
128	20240827	163100	33403960	9200	9200	9200	9200	0
129	20240827	163000	33403960	9200	9200	9200	9200	0
130	20240827	162900	33403960	9200	9200	9200	9200	0
131	20240827	162800	33403960	9200	9200	9200	9200	0
132	20240827	162700	33403960	9200	9200	9200	9200	0
133	20240827	162600	33403960	9200	9200	9200	9200	0
134	20240827	162500	33403960	9200	9200	9200	9200	0
135	20240827	162400	33403960	9200	9200	9200	9200	0
136	20240827	162300	33403960	9200	9200	9200	9200	0
137	20240827	162200	33403960	9200	9200	9200	9200	0
138	20240827	162100	33403960	9200	9200	9200	9200	0
139	20240827	162000	33403960	9200	9200	9200	9200	0
140	20240827	161900	33403960	9200	9200	9200	9200	0
141	20240827	161800	33403960	9200	9200	9200	9200	0
142	20240827	161700	33403960	9200	9200	9200	9200	0
143	20240827	161600	33403960	9200	9200	9200	9200	0
144	20240827	161500	33403960	9200	9200	9200	9200	0
145	20240827	161400	33403960	9200	9200	9200	9200	0
146	20240827	161300	33403960	9200	9200	9200	9200	0
147	20240827	161200	33403960	9200	9200	9200	9200	0
148	20240827	161100	33403960	9200	9200	9200	9200	0
149	20240827	161000	33403960	9200	9200	9200	9200	0
150	20240827	160900	33403960	9200	9200	9200	9200	0
151	20240827	160800	33403960	9200	9200	9200	9200	0
152	20240827	160700	33403960	9200	9200	9200	9200	76
153	20240827	160600	33403960	9200	9200	9200	9200	0
154	20240827	160500	33403960	9200	9200	9200	9200	0
155	20240827	160400	33403960	9200	9200	9200	9200	0
156	20240827	160300	33403960	9200	9200	9200	9200	0
157	20240827	160200	33403960	9200	9200	9200	9200	0
158	20240827	160100	33403960	9200	9200	9200	9200	0
159	20240827	160000	33403960	9200	9200	9200	9200	0
160	20240827	155900	33403960	9200	9200	9200	9200	0
161	20240827	155800	33403960	9200	9200	9200	9200	0
162	20240827	155700	33403960	9200	9200	9200	9200	0
163	20240827	155600	33403960	9200	9200	9200	9200	0
164	20240827	155500	33403960	9200	9200	9200	9200	0
165	20240827	155400	33403960	9200	9200	9200	9200	0
166	20240827	155300	33403960	9200	9200	9200	9200	0
167	20240827	155200	33403960	9200	9200	9200	9200	0
168	20240827	155100	33403960	9200	9200	9200	9200	0
169	20240827	155000	33403960	9200	9200	9200	9200	0
170	20240827	154900	33403960	9200	9200	9200	9200	0
171	20240827	154800	33403960	9200	9200	9200	9200	0
172	20240827	154700	33403960	9200	9200	9200	9200	0
173	20240827	154600	33403960	9200	9200	9200	9200	0
174	20240827	154500	33403960	9200	9200	9200	9200	0
175	20240827	154400	33403960	9200	9200	9200	9200	0
176	20240827	154300	33403960	9200	9200	9200	9200	0
177	20240827	154200	33403960	9200	9200	9200	9200	0
178	20240827	154100	33403960	9200	9200	9200	9200	0
179	20240827	154000	33403960	9200	9200	9200	9200	0
180	20240827	153900	33403960	9200	9200	9200	9200	0
181	20240827	153800	33403960	9200	9200	9200	9200	0
182	20240827	153700	33403960	9200	9200	9200	9200	76
183	20240827	153600	33403960	9200	9200	9200	9200	0
184	20240827	153500	33403960	9200	9200	9200	9200	0
185	20240827	153400	33403960	9200	9200	9200	9200	0
186	20240827	153300	33403960	9200	9200	9200	9200	0
187	20240827	153200	33403960	9200	9200	9200	9200	0
188	20240827	153100	33403960	9200	9200	9200	9200	0
189	20240827	153000	33403960	9200	9200	9200	9200	76
190	20240827	152900	32704760	9200	9200	9200	9200	0
191	20240827	152800	32704760	9200	9200	9200	9200	0
192	20240827	152700	32704760	9200	9200	9200	9200	0
193	20240827	152600	32704760	9200	9200	9200	9200	0
194	20240827	152500	32704760	9200	9200	9200	9200	0
195	20240827	152400	32704760	9200	9200	9200	9200	0
196	20240827	152300	32704760	9200	9200	9200	9200	0
197	20240827	152200	32704760	9200	9200	9200	9200	0
198	20240827	152100	32704760	9200	9200	9200	9200	0
199	20240827	152000	32704760	9200	9200	9200	9200	0
200	20240827	151900	32704760	9200	9200	9200	9200	0
201	20240827	151800	32704760	9200	9200	9200	9200	0
202	20240827	151700	32704760	9200	9200	9200	9200	0
203	20240827	151600	32704760	9200	9200	9200	9200	0
204	20240827	151500	32704760	9200	9200	9200	9200	1
205	20240827	151400	32695560	9200	9200	9200	9200	1
206	20240827	151300	32686360	9200	9200	9200	9200	2
207	20240827	151200	32667960	9200	9200	9220	9200	4
208	20240827	151100	32631140	9200	9200	9200	9200	3
209	20240827	151000	32603540	9200	9200	9200	9200	3
210	20240827	150900	32575940	9200	9200	9200	9200	3
211	20240827	150800	32548340	9200	9200	9200	9200	3
212	20240827	150700	32520740	9200	9200	9200	9200	3
213	20240827	150600	32493140	9200	9200	9200	9200	3
214	20240827	150500	32465540	9200	9200	9200	9200	3
215	20240827	150400	32437940	9200	9200	9200	9200	3
216	20240827	150300	32410340	9200	9200	9200	9200	3
217	20240827	150200	32382740	9200	9200	9200	9200	3
218	20240827	150100	32355140	9210	9210	9210	9210	36
219	20240827	150000	32023580	9200	9200	9200	9200	0
220	20240827	145900	32023580	9200	9200	9200	9200	0
221	20240827	145800	32023580	9200	9200	9200	9200	0
222	20240827	145700	32023580	9200	9200	9200	9200	0
223	20240827	145600	32023580	9200	9200	9200	9200	0
224	20240827	145500	32023580	9200	9200	9200	9200	0
225	20240827	145400	32023580	9200	9200	9200	9200	0
226	20240827	145300	32023580	9200	9200	9200	9200	0
227	20240827	145200	32023580	9200	9200	9200	9200	0
228	20240827	145100	32023580	9200	9200	9200	9200	0
229	20240827	145000	32023580	9200	9200	9200	9200	0
230	20240827	144900	32023580	9200	9200	9200	9200	28
231	20240827	144800	31765980	9200	9200	9200	9200	0
232	20240827	144700	31765980	9200	9200	9200	9200	0
233	20240827	144600	31765980	9200	9200	9200	9200	0
234	20240827	144500	31765980	9200	9200	9200	9200	0
235	20240827	144400	31765980	9200	9200	9200	9200	1
236	20240827	144300	31756780	9200	9200	9200	9200	0
237	20240827	144200	31756780	9200	9200	9200	9200	0
238	20240827	144100	31756780	9200	9200	9200	9200	0
239	20240827	144000	31756780	9200	9200	9200	9200	0
240	20240827	143900	31756780	9200	9200	9200	9200	0
241	20240827	143800	31756780	9200	9200	9200	9200	0
242	20240827	143700	31756780	9200	9200	9200	9200	0
243	20240827	143600	31756780	9200	9200	9200	9200	0
244	20240827	143500	31756780	9200	9200	9200	9200	0
245	20240827	143400	31756780	9200	9200	9200	9200	0
246	20240827	143300	31756780	9200	9200	9200	9200	0
247	20240827	143200	31756780	9200	9200	9200	9200	0
248	20240827	143100	31756780	9200	9200	9200	9200	0
249	20240827	143000	31756780	9200	9200	9200	9200	0
250	20240827	142900	31756780	9200	9200	9200	9200	0
251	20240827	142800	31756780	9200	9200	9200	9200	0
252	20240827	142700	31756780	9200	9200	9200	9200	0
253	20240827	142600	31756780	9200	9200	9200	9200	0
254	20240827	142500	31756780	9200	9200	9200	9200	0
255	20240827	142400	31756780	9200	9200	9200	9200	0
256	20240827	142300	31756780	9200	9200	9200	9200	0
257	20240827	142200	31756780	9200	9200	9200	9200	0
258	20240827	142100	31756780	9200	9200	9200	9200	0
259	20240827	142000	31756780	9200	9200	9200	9200	0
260	20240827	141900	31756780	9200	9200	9200	9200	0
261	20240827	141800	31756780	9200	9200	9200	9200	0
262	20240827	141700	31756780	9200	9200	9200	9200	0
263	20240827	141600	31756780	9200	9200	9200	9200	0
264	20240827	141500	31756780	9200	9200	9200	9200	0
265	20240827	141400	31756780	9200	9200	9200	9200	0
266	20240827	141300	31756780	9200	9200	9200	9200	0
267	20240827	141200	31756780	9200	9200	9200	9200	0
268	20240827	141100	31756780	9200	9200	9200	9200	0
269	20240827	141000	31756780	9200	9200	9200	9200	0
270	20240827	140900	31756780	9200	9200	9200	9200	0
271	20240827	140800	31756780	9200	9200	9200	9200	0
272	20240827	140700	31756780	9200	9200	9200	9200	0
273	20240827	140600	31756780	9200	9200	9200	9200	0
274	20240827	140500	31756780	9200	9200	9200	9200	0
275	20240827	140400	31756780	9200	9200	9200	9200	0
276	20240827	140300	31756780	9200	9200	9200	9200	29
277	20240827	140200	31489980	9210	9210	9210	9210	0
278	20240827	140100	31489980	9210	9210	9210	9210	0
279	20240827	140000	31489980	9210	9210	9210	9210	0
280	20240827	135900	31489980	9210	9210	9210	9210	0
281	20240827	135800	31489980	9210	9210	9210	9210	0
282	20240827	135700	31489980	9210	9210	9210	9210	0
283	20240827	135600	31489980	9210	9210	9210	9210	0
284	20240827	135500	31489980	9210	9210	9210	9210	0
285	20240827	135400	31489980	9210	9210	9210	9210	0
286	20240827	135300	31489980	9210	9210	9210	9210	0
287	20240827	135200	31489980	9210	9210	9210	9210	0
288	20240827	135100	31489980	9210	9210	9210	9210	0
289	20240827	135000	31489980	9210	9210	9210	9210	0
290	20240827	134900	31489980	9210	9210	9210	9210	100
291	20240827	134800	30568980	9210	9210	9210	9210	0
292	20240827	134700	30568980	9210	9210	9210	9210	0
293	20240827	134600	30568980	9210	9210	9210	9210	100
294	20240827	134500	29647980	9200	9200	9200	9200	0
295	20240827	134400	29647980	9200	9200	9200	9200	34
296	20240827	134300	29335180	9210	9210	9210	9210	0
297	20240827	134200	29335180	9210	9210	9210	9210	0
298	20240827	134100	29335180	9210	9210	9210	9210	54
299	20240827	134000	28837840	9210	9210	9210	9210	0
300	20240827	133900	28837840	9210	9210	9210	9210	0
301	20240827	133800	28837840	9210	9210	9210	9210	0
302	20240827	133700	28837840	9210	9210	9210	9210	0
303	20240827	133600	28837840	9210	9210	9210	9210	0
304	20240827	133500	28837840	9210	9210	9210	9210	0
305	20240827	133400	28837840	9210	9210	9210	9210	0
306	20240827	133300	28837840	9210	9210	9210	9210	0
307	20240827	133200	28837840	9210	9210	9210	9210	0
308	20240827	133100	28837840	9210	9210	9210	9210	0
309	20240827	133000	28837840	9210	9210	9210	9210	0
310	20240827	132900	28837840	9210	9210	9210	9210	100
311	20240827	132800	27916840	9200	9200	9200	9200	0
312	20240827	132700	27916840	9200	9200	9200	9200	0
313	20240827	132600	27916840	9200	9200	9200	9200	0
314	20240827	132500	27916840	9200	9200	9200	9200	0
315	20240827	132400	27916840	9200	9200	9200	9200	0
316	20240827	132300	27916840	9200	9200	9200	9200	0
317	20240827	132200	27916840	9200	9200	9200	9200	0
318	20240827	132100	27916840	9200	9200	9200	9200	0
319	20240827	132000	27916840	9200	9200	9200	9200	0
320	20240827	131900	27916840	9200	9200	9200	9200	0
321	20240827	131800	27916840	9200	9200	9200	9200	0
322	20240827	131700	27916840	9200	9200	9200	9200	0
323	20240827	131600	27916840	9200	9200	9200	9200	0
324	20240827	131500	27916840	9200	9200	9200	9200	0
325	20240827	131400	27916840	9200	9200	9200	9200	0
326	20240827	131300	27916840	9200	9200	9200	9200	0
327	20240827	131200	27916840	9200	9200	9200	9200	0
328	20240827	131100	27916840	9200	9200	9200	9200	0
329	20240827	131000	27916840	9200	9200	9200	9200	0
330	20240827	130900	27916840	9200	9200	9200	9200	0
331	20240827	130800	27916840	9200	9200	9200	9200	0
332	20240827	130700	27916840	9200	9200	9200	9200	0
333	20240827	130600	27916840	9200	9200	9200	9200	0
334	20240827	130500	27916840	9200	9200	9200	9200	100
335	20240827	130400	26996840	9200	9200	9200	9200	0
336	20240827	130300	26996840	9200	9200	9200	9200	0
337	20240827	130200	26996840	9200	9200	9200	9200	0
338	20240827	130100	26996840	9200	9200	9200	9200	0
339	20240827	130000	26996840	9200	9200	9200	9200	0
340	20240827	125900	26996840	9200	9200	9200	9200	0
341	20240827	125800	26996840	9200	9200	9200	9200	0
342	20240827	125700	26996840	9200	9200	9200	9200	0
343	20240827	125600	26996840	9200	9200	9200	9200	0
344	20240827	125500	26996840	9200	9200	9200	9200	0
345	20240827	125400	26996840	9200	9200	9200	9200	0
346	20240827	125300	26996840	9200	9200	9200	9200	0
347	20240827	125200	26996840	9200	9200	9200	9200	0
348	20240827	125100	26996840	9200	9200	9200	9200	0
349	20240827	125000	26996840	9200	9200	9200	9200	0
350	20240827	124900	26996840	9200	9200	9200	9200	0
351	20240827	124800	26996840	9200	9200	9200	9200	0
352	20240827	124700	26996840	9200	9200	9200	9200	0
353	20240827	124600	26996840	9200	9200	9200	9200	0
354	20240827	124500	26996840	9200	9200	9200	9200	0
355	20240827	124400	26996840	9200	9200	9200	9200	0
356	20240827	124300	26996840	9200	9200	9200	9200	0
357	20240827	124200	26996840	9200	9200	9200	9200	0
358	20240827	124100	26996840	9200	9200	9200	9200	0
359	20240827	124000	26996840	9200	9200	9200	9200	0
360	20240827	123900	26996840	9200	9200	9200	9200	0
361	20240827	123800	26996840	9200	9200	9200	9200	0
362	20240827	123700	26996840	9200	9200	9200	9200	0
363	20240827	123600	26996840	9200	9200	9200	9200	0
364	20240827	123500	26996840	9200	9200	9200	9200	0
365	20240827	123400	26996840	9200	9200	9200	9200	0
366	20240827	123300	26996840	9200	9200	9200	9200	0
367	20240827	123200	26996840	9200	9200	9200	9200	0
368	20240827	123100	26996840	9200	9200	9200	9200	0
369	20240827	123000	26996840	9200	9200	9200	9200	0
370	20240827	122900	26996840	9200	9200	9200	9200	0
371	20240827	122800	26996840	9200	9200	9200	9200	0
372	20240827	122700	26996840	9200	9200	9200	9200	0
373	20240827	122600	26996840	9200	9200	9200	9200	0
374	20240827	122500	26996840	9200	9200	9200	9200	10
375	20240827	122400	26904840	9200	9200	9200	9200	22
376	20240827	122300	26702440	9210	9210	9210	9210	0
377	20240827	122200	26702440	9210	9210	9210	9210	0
378	20240827	122100	26702440	9210	9210	9210	9210	0
379	20240827	122000	26702440	9210	9210	9210	9210	0
380	20240827	121900	26702440	9210	9210	9210	9210	0
381	20240827	121800	26702440	9210	9210	9210	9210	0
382	20240827	121700	26702440	9210	9210	9210	9210	0
383	20240827	121600	26702440	9210	9210	9210	9210	0
384	20240827	121500	26702440	9210	9210	9210	9210	0
385	20240827	121400	26702440	9210	9210	9210	9210	0
386	20240827	121300	26702440	9210	9210	9210	9210	0
387	20240827	121200	26702440	9210	9210	9210	9210	0
388	20240827	121100	26702440	9210	9210	9210	9210	0
389	20240827	121000	26702440	9210	9210	9210	9210	0
390	20240827	120900	26702440	9210	9210	9210	9210	0
391	20240827	120800	26702440	9210	9210	9210	9210	0
392	20240827	120700	26702440	9210	9210	9210	9210	0
393	20240827	120600	26702440	9210	9210	9210	9210	0
394	20240827	120500	26702440	9210	9210	9210	9210	0
395	20240827	120400	26702440	9210	9210	9210	9210	0
396	20240827	120300	26702440	9210	9210	9210	9210	0
397	20240827	120200	26702440	9210	9210	9210	9210	0
398	20240827	120100	26702440	9210	9210	9210	9210	0
399	20240827	120000	26702440	9210	9210	9210	9210	0
400	20240827	115900	26702440	9210	9210	9210	9210	0
401	20240827	115800	26702440	9210	9210	9210	9210	0
402	20240827	115700	26702440	9210	9210	9210	9210	0
403	20240827	115600	26702440	9210	9210	9210	9210	16
404	20240827	115500	26555080	9200	9200	9200	9200	1
405	20240827	115400	26545880	9210	9210	9210	9210	0
406	20240827	115300	26545880	9210	9210	9210	9210	0
407	20240827	115200	26545880	9210	9210	9210	9210	0
408	20240827	115100	26545880	9210	9210	9210	9210	0
409	20240827	115000	26545880	9210	9210	9210	9210	0
410	20240827	114900	26545880	9210	9210	9210	9210	0
411	20240827	114800	26545880	9210	9210	9210	9210	0
412	20240827	114700	26545880	9210	9210	9210	9210	0
413	20240827	114600	26545880	9210	9210	9210	9210	0
414	20240827	114500	26545880	9210	9210	9210	9210	0
415	20240827	114400	26545880	9210	9210	9210	9210	0
416	20240827	114300	26545880	9210	9210	9210	9210	0
417	20240827	114200	26545880	9210	9210	9210	9210	0
418	20240827	114100	26545880	9210	9210	9210	9210	0
419	20240827	114000	26545880	9210	9210	9210	9210	0
420	20240827	113900	26545880	9210	9210	9210	9210	0
421	20240827	113800	26545880	9210	9210	9210	9210	0
422	20240827	113700	26545880	9210	9210	9210	9210	2
423	20240827	113600	26527460	9210	9210	9210	9210	0
424	20240827	113500	26527460	9210	9210	9210	9210	0
425	20240827	113400	26527460	9210	9210	9210	9210	0
426	20240827	113300	26527460	9210	9210	9210	9210	0
427	20240827	113200	26527460	9210	9210	9210	9210	0
428	20240827	113100	26527460	9210	9210	9210	9210	0
429	20240827	113000	26527460	9210	9210	9210	9210	0
430	20240827	112900	26527460	9210	9210	9210	9210	0
431	20240827	112800	26527460	9210	9210	9210	9210	0
432	20240827	112700	26527460	9210	9210	9210	9210	0
433	20240827	112600	26527460	9210	9210	9210	9210	1
434	20240827	112500	26518250	9210	9210	9210	9210	0
435	20240827	112400	26518250	9210	9210	9210	9210	0
436	20240827	112300	26518250	9210	9210	9210	9210	0
437	20240827	112200	26518250	9210	9210	9210	9210	90
438	20240827	112100	25689350	9200	9200	9200	9200	0
439	20240827	112000	25689350	9200	9200	9200	9200	0
440	20240827	111900	25689350	9200	9210	9210	9200	6
441	20240827	111800	25634100	9210	9210	9210	9210	0
442	20240827	111700	25634100	9210	9210	9210	9210	0
443	20240827	111600	25634100	9210	9170	9210	9170	2
444	20240827	111500	25615720	9180	9180	9180	9180	0
445	20240827	111400	25615720	9180	9180	9180	9180	0
446	20240827	111300	25615720	9180	9180	9180	9180	0
447	20240827	111200	25615720	9180	9180	9180	9180	0
448	20240827	111100	25615720	9180	9180	9180	9180	0
449	20240827	111000	25615720	9180	9180	9180	9180	0
450	20240827	110900	25615720	9180	9180	9180	9180	1
451	20240827	110800	25606540	9150	9150	9150	9150	0
452	20240827	110700	25606540	9150	9150	9150	9150	0
453	20240827	110600	25606540	9150	9150	9150	9150	0
454	20240827	110500	25606540	9150	9150	9150	9150	0
455	20240827	110400	25606540	9150	9150	9150	9150	0
456	20240827	110300	25606540	9150	9150	9150	9150	0
457	20240827	110200	25606540	9150	9150	9150	9150	0
458	20240827	110100	25606540	9150	9150	9150	9150	0
459	20240827	110000	25606540	9150	9150	9150	9150	0
460	20240827	105900	25606540	9150	9150	9150	9150	0
461	20240827	105800	25606540	9150	9150	9150	9150	0
462	20240827	105700	25606540	9150	9150	9150	9150	0
463	20240827	105600	25606540	9150	9150	9150	9150	0
464	20240827	105500	25606540	9150	9150	9150	9150	0
465	20240827	105400	25606540	9150	9150	9150	9150	0
466	20240827	105300	25606540	9150	9150	9150	9150	0
467	20240827	105200	25606540	9150	9150	9150	9150	0
468	20240827	105100	25606540	9150	9150	9150	9150	0
469	20240827	105000	25606540	9150	9150	9150	9150	0
470	20240827	104900	25606540	9150	9150	9150	9150	0
471	20240827	104800	25606540	9150	9150	9150	9150	0
472	20240827	104700	25606540	9150	9150	9150	9150	1800
473	20240827	104600	9136540	9150	9150	9150	9150	0
474	20240827	104500	9136540	9150	9150	9150	9150	0
475	20240827	104400	9136540	9150	9150	9150	9150	0
476	20240827	104300	9136540	9150	9150	9150	9150	0
477	20240827	104200	9136540	9150	9150	9150	9150	0
478	20240827	104100	9136540	9150	9150	9150	9150	0
479	20240827	104000	9136540	9150	9150	9150	9150	0
480	20240827	103900	9136540	9150	9150	9150	9150	0
481	20240827	103800	9136540	9150	9150	9150	9150	0
482	20240827	103700	9136540	9150	9150	9150	9150	0
483	20240827	103600	9136540	9150	9150	9150	9150	0
484	20240827	103500	9136540	9150	9150	9150	9150	3
485	20240827	103400	9109090	9180	9180	9180	9180	0
486	20240827	103300	9109090	9180	9180	9180	9180	0
487	20240827	103200	9109090	9180	9180	9180	9180	200
488	20240827	103100	7273090	9150	9150	9150	9150	0
489	20240827	103000	7273090	9150	9150	9150	9150	0
490	20240827	102900	7273090	9150	9150	9150	9150	0
491	20240827	102800	7273090	9150	9150	9150	9150	0
492	20240827	102700	7273090	9150	9150	9150	9150	0
493	20240827	102600	7273090	9150	9150	9150	9150	0
494	20240827	102500	7273090	9150	9150	9150	9150	0
495	20240827	102400	7273090	9150	9150	9150	9150	0
496	20240827	102300	7273090	9150	9150	9150	9150	40
497	20240827	102200	6907090	9150	9150	9150	9150	0
498	20240827	102100	6907090	9150	9150	9150	9150	0
499	20240827	102000	6907090	9150	9170	9170	9150	12
500	20240827	101900	6797270	9180	9180	9180	9180	0
501	20240827	101800	6797270	9180	9180	9180	9180	0
502	20240827	101700	6797270	9180	9180	9180	9180	0
503	20240827	101600	6797270	9180	9180	9180	9180	0
504	20240827	101500	6797270	9180	9180	9180	9180	0
505	20240827	101400	6797270	9180	9180	9180	9180	0
506	20240827	101300	6797270	9180	9180	9180	9180	0
507	20240827	101200	6797270	9180	9180	9180	9180	0
508	20240827	101100	6797270	9180	9180	9180	9180	0
509	20240827	101000	6797270	9180	9180	9180	9180	0
510	20240827	100900	6797270	9180	9180	9180	9180	0
511	20240827	100800	6797270	9180	9180	9180	9180	0
512	20240827	100700	6797270	9180	9180	9180	9180	0
513	20240827	100600	6797270	9180	9180	9180	9180	0
514	20240827	100500	6797270	9180	9180	9180	9180	0
515	20240827	100400	6797270	9180	9180	9180	9180	1
516	20240827	100300	6788090	9150	9150	9150	9150	0
517	20240827	100200	6788090	9150	9150	9150	9150	0
518	20240827	100100	6788090	9150	9150	9150	9150	0
519	20240827	100000	6788090	9150	9150	9150	9150	150
520	20240827	095900	5415590	9180	9180	9180	9180	0
521	20240827	095800	5415590	9180	9180	9180	9180	0
522	20240827	095700	5415590	9180	9180	9180	9180	0
523	20240827	095600	5415590	9180	9180	9180	9180	0
524	20240827	095500	5415590	9180	9180	9180	9180	0
525	20240827	095400	5415590	9180	9180	9180	9180	10
526	20240827	095300	5323790	9180	9180	9180	9180	0
527	20240827	095200	5323790	9180	9180	9180	9180	0
528	20240827	095100	5323790	9180	9180	9180	9180	0
529	20240827	095000	5323790	9180	9180	9180	9180	0
530	20240827	094900	5323790	9180	9180	9180	9180	0
531	20240827	094800	5323790	9180	9180	9180	9180	0
532	20240827	094700	5323790	9180	9180	9180	9180	0
533	20240827	094600	5323790	9180	9180	9180	9180	0
534	20240827	094500	5323790	9180	9180	9180	9180	0
535	20240827	094400	5323790	9180	9180	9180	9180	0
536	20240827	094300	5323790	9180	9180	9180	9180	0
537	20240827	094200	5323790	9180	9180	9180	9180	0
538	20240827	094100	5323790	9180	9180	9180	9180	0
539	20240827	094000	5323790	9180	9170	9180	9170	2
540	20240827	093900	5305440	9180	9170	9180	9170	4
541	20240827	093800	5268740	9170	9170	9170	9170	0
542	20240827	093700	5268740	9170	9170	9170	9170	0
543	20240827	093600	5268740	9170	9170	9170	9170	0
544	20240827	093500	5268740	9170	9170	9170	9170	0
545	20240827	093400	5268740	9170	9170	9170	9170	0
546	20240827	093300	5268740	9170	9170	9170	9170	200
547	20240827	093200	3434740	9180	9180	9180	9180	0
548	20240827	093100	3434740	9180	9180	9180	9180	0
549	20240827	093000	3434740	9180	9180	9180	9180	1
550	20240827	092900	3425560	9180	9180	9180	9180	0
551	20240827	092800	3425560	9180	9180	9180	9180	0
552	20240827	092700	3425560	9180	9180	9180	9180	0
553	20240827	092600	3425560	9180	9180	9180	9180	0
554	20240827	092500	3425560	9180	9180	9180	9180	1
555	20240827	092400	3416380	9210	9210	9210	9210	0
556	20240827	092300	3416380	9210	9210	9210	9210	0
557	20240827	092200	3416380	9210	9210	9210	9210	0
558	20240827	092100	3416380	9210	9210	9210	9210	0
559	20240827	092000	3416380	9210	9210	9210	9210	200
560	20240827	091900	1574380	9230	9230	9230	9230	0
561	20240827	091800	1574380	9230	9230	9230	9230	0
562	20240827	091700	1574380	9230	9230	9230	9230	0
563	20240827	091600	1574380	9230	9230	9230	9230	0
564	20240827	091500	1574380	9230	9230	9230	9230	0
565	20240827	091400	1574380	9230	9230	9230	9230	0
566	20240827	091300	1574380	9230	9150	9230	9150	34
567	20240827	091200	1263130	9230	9230	9230	9230	0
568	20240827	091100	1263130	9230	9230	9230	9230	0
569	20240827	091000	1263130	9230	9230	9230	9230	0
570	20240827	090900	1263130	9230	9230	9230	9230	0
571	20240827	090800	1263130	9230	9230	9230	9230	0
572	20240827	090700	1263130	9230	9230	9230	9230	1
573	20240827	090600	1253900	9150	9160	9160	9150	28
574	20240827	090500	997430	9230	9230	9230	9230	0
575	20240827	090400	997430	9230	9230	9230	9230	1
576	20240827	090300	988200	9150	9150	9150	9150	0
577	20240827	090200	988200	9150	9150	9150	9150	38
578	20240827	090100	640500	9150	9150	9150	9150	70
579	20240827	090000	0	9220	9220	9220	9220	0