KissMeData/246960/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	204600	54949340	9200	9200	9200	9200	191
3	20240826	204500	54949340	9200	9200	9200	9200	0
4	20240826	204400	54949340	9200	9200	9200	9200	0
5	20240826	204300	54949340	9200	9200	9200	9200	0
6	20240826	204200	54949340	9200	9200	9200	9200	0
7	20240826	204100	54949340	9200	9200	9200	9200	0
8	20240826	204000	54949340	9200	9200	9200	9200	0
9	20240826	203900	54949340	9200	9200	9200	9200	0
10	20240826	203800	54949340	9200	9200	9200	9200	0
11	20240826	203700	54949340	9200	9200	9200	9200	0
12	20240826	203600	54949340	9200	9200	9200	9200	0
13	20240826	203500	54949340	9200	9200	9200	9200	0
14	20240826	203400	54949340	9200	9200	9200	9200	0
15	20240826	203300	54949340	9200	9200	9200	9200	0
16	20240826	203200	54949340	9200	9200	9200	9200	0
17	20240826	203100	54949340	9200	9200	9200	9200	0
18	20240826	203000	54949340	9200	9200	9200	9200	0
19	20240826	202900	54949340	9200	9200	9200	9200	0
20	20240826	202800	54949340	9200	9200	9200	9200	0
21	20240826	202700	54949340	9200	9200	9200	9200	0
22	20240826	202600	54949340	9200	9200	9200	9200	0
23	20240826	202500	54949340	9200	9200	9200	9200	0
24	20240826	202400	54949340	9200	9200	9200	9200	0
25	20240826	202300	54949340	9200	9200	9200	9200	0
26	20240826	202200	54949340	9200	9200	9200	9200	0
27	20240826	202100	54949340	9200	9200	9200	9200	0
28	20240826	202000	54949340	9200	9200	9200	9200	0
29	20240826	201900	54949340	9200	9200	9200	9200	0
30	20240826	201800	54949340	9200	9200	9200	9200	0
31	20240826	201700	54949340	9200	9200	9200	9200	0
32	20240826	201600	54949340	9200	9200	9200	9200	191
33	20240826	201500	54949340	9200	9200	9200	9200	0
34	20240826	201400	54949340	9200	9200	9200	9200	0
35	20240826	201300	54949340	9200	9200	9200	9200	0
36	20240826	201200	54949340	9200	9200	9200	9200	0
37	20240826	201100	54949340	9200	9200	9200	9200	0
38	20240826	201000	54949340	9200	9200	9200	9200	0
39	20240826	200900	54949340	9200	9200	9200	9200	0
40	20240826	200800	54949340	9200	9200	9200	9200	0
41	20240826	200700	54949340	9200	9200	9200	9200	0
42	20240826	200600	54949340	9200	9200	9200	9200	0
43	20240826	200500	54949340	9200	9200	9200	9200	0
44	20240826	200400	54949340	9200	9200	9200	9200	0
45	20240826	200300	54949340	9200	9200	9200	9200	0
46	20240826	200200	54949340	9200	9200	9200	9200	0
47	20240826	200100	54949340	9200	9200	9200	9200	0
48	20240826	200000	54949340	9200	9200	9200	9200	0
49	20240826	195900	54949340	9200	9200	9200	9200	0
50	20240826	195800	54949340	9200	9200	9200	9200	0
51	20240826	195700	54949340	9200	9200	9200	9200	0
52	20240826	195600	54949340	9200	9200	9200	9200	0
53	20240826	195500	54949340	9200	9200	9200	9200	0
54	20240826	195400	54949340	9200	9200	9200	9200	0
55	20240826	195300	54949340	9200	9200	9200	9200	0
56	20240826	195200	54949340	9200	9200	9200	9200	0
57	20240826	195100	54949340	9200	9200	9200	9200	0
58	20240826	195000	54949340	9200	9200	9200	9200	0
59	20240826	194900	54949340	9200	9200	9200	9200	0
60	20240826	194800	54949340	9200	9200	9200	9200	0
61	20240826	194700	54949340	9200	9200	9200	9200	0
62	20240826	194600	54949340	9200	9200	9200	9200	191
63	20240826	194500	54949340	9200	9200	9200	9200	0
64	20240826	194400	54949340	9200	9200	9200	9200	0
65	20240826	194300	54949340	9200	9200	9200	9200	0
66	20240826	194200	54949340	9200	9200	9200	9200	0
67	20240826	194100	54949340	9200	9200	9200	9200	0
68	20240826	194000	54949340	9200	9200	9200	9200	0
69	20240826	193900	54949340	9200	9200	9200	9200	0
70	20240826	193800	54949340	9200	9200	9200	9200	0
71	20240826	193700	54949340	9200	9200	9200	9200	0
72	20240826	193600	54949340	9200	9200	9200	9200	0
73	20240826	193500	54949340	9200	9200	9200	9200	0
74	20240826	193400	54949340	9200	9200	9200	9200	0
75	20240826	193300	54949340	9200	9200	9200	9200	0
76	20240826	193200	54949340	9200	9200	9200	9200	0
77	20240826	193100	54949340	9200	9200	9200	9200	0
78	20240826	193000	54949340	9200	9200	9200	9200	0
79	20240826	192900	54949340	9200	9200	9200	9200	0
80	20240826	192800	54949340	9200	9200	9200	9200	0
81	20240826	192700	54949340	9200	9200	9200	9200	0
82	20240826	192600	54949340	9200	9200	9200	9200	0
83	20240826	192500	54949340	9200	9200	9200	9200	0
84	20240826	192400	54949340	9200	9200	9200	9200	0
85	20240826	192300	54949340	9200	9200	9200	9200	0
86	20240826	192200	54949340	9200	9200	9200	9200	0
87	20240826	192100	54949340	9200	9200	9200	9200	0
88	20240826	192000	54949340	9200	9200	9200	9200	0
89	20240826	191900	54949340	9200	9200	9200	9200	0
90	20240826	191800	54949340	9200	9200	9200	9200	0
91	20240826	191700	54949340	9200	9200	9200	9200	0
92	20240826	191600	54949340	9200	9200	9200	9200	191
93	20240826	191500	54949340	9200	9200	9200	9200	0
94	20240826	191400	54949340	9200	9200	9200	9200	0
95	20240826	191300	54949340	9200	9200	9200	9200	0
96	20240826	191200	54949340	9200	9200	9200	9200	0
97	20240826	191100	54949340	9200	9200	9200	9200	0
98	20240826	191000	54949340	9200	9200	9200	9200	0
99	20240826	190900	54949340	9200	9200	9200	9200	0
100	20240826	190800	54949340	9200	9200	9200	9200	0
101	20240826	190700	54949340	9200	9200	9200	9200	0
102	20240826	190600	54949340	9200	9200	9200	9200	0
103	20240826	190500	54949340	9200	9200	9200	9200	0
104	20240826	190400	54949340	9200	9200	9200	9200	0
105	20240826	190300	54949340	9200	9200	9200	9200	0
106	20240826	190200	54949340	9200	9200	9200	9200	0
107	20240826	190100	54949340	9200	9200	9200	9200	0
108	20240826	190000	54949340	9200	9200	9200	9200	0
109	20240826	185900	54949340	9200	9200	9200	9200	0
110	20240826	185800	54949340	9200	9200	9200	9200	0
111	20240826	185700	54949340	9200	9200	9200	9200	0
112	20240826	185600	54949340	9200	9200	9200	9200	0
113	20240826	185500	54949340	9200	9200	9200	9200	0
114	20240826	185400	54949340	9200	9200	9200	9200	0
115	20240826	185300	54949340	9200	9200	9200	9200	0
116	20240826	185200	54949340	9200	9200	9200	9200	0
117	20240826	185100	54949340	9200	9200	9200	9200	0
118	20240826	185000	54949340	9200	9200	9200	9200	0
119	20240826	184900	54949340	9200	9200	9200	9200	0
120	20240826	184800	54949340	9200	9200	9200	9200	0
121	20240826	184700	54949340	9200	9200	9200	9200	0
122	20240826	184600	54949340	9200	9200	9200	9200	191
123	20240826	184500	54949340	9200	9200	9200	9200	0
124	20240826	184400	54949340	9200	9200	9200	9200	0
125	20240826	184300	54949340	9200	9200	9200	9200	0
126	20240826	184200	54949340	9200	9200	9200	9200	0
127	20240826	184100	54949340	9200	9200	9200	9200	0
128	20240826	184000	54949340	9200	9200	9200	9200	0
129	20240826	183900	54949340	9200	9200	9200	9200	0
130	20240826	183800	54949340	9200	9200	9200	9200	0
131	20240826	183700	54949340	9200	9200	9200	9200	0
132	20240826	183600	54949340	9200	9200	9200	9200	0
133	20240826	183500	54949340	9200	9200	9200	9200	0
134	20240826	183400	54949340	9200	9200	9200	9200	0
135	20240826	183300	54949340	9200	9200	9200	9200	0
136	20240826	183200	54949340	9200	9200	9200	9200	0
137	20240826	183100	54949340	9200	9200	9200	9200	0
138	20240826	183000	54949340	9200	9200	9200	9200	0
139	20240826	182900	54949340	9200	9200	9200	9200	0
140	20240826	182800	54949340	9200	9200	9200	9200	0
141	20240826	182700	54949340	9200	9200	9200	9200	0
142	20240826	182600	54949340	9200	9200	9200	9200	0
143	20240826	182500	54949340	9200	9200	9200	9200	0
144	20240826	182400	54949340	9200	9200	9200	9200	0
145	20240826	182300	54949340	9200	9200	9200	9200	0
146	20240826	182200	54949340	9200	9200	9200	9200	0
147	20240826	182100	54949340	9200	9200	9200	9200	0
148	20240826	182000	54949340	9200	9200	9200	9200	0
149	20240826	181900	54949340	9200	9200	9200	9200	0
150	20240826	181800	54949340	9200	9200	9200	9200	0
151	20240826	181700	54949340	9200	9200	9200	9200	0
152	20240826	181600	54949340	9200	9200	9200	9200	191
153	20240826	181500	54949340	9200	9200	9200	9200	0
154	20240826	181400	54949340	9200	9200	9200	9200	0
155	20240826	181300	54949340	9200	9200	9200	9200	0
156	20240826	181200	54949340	9200	9200	9200	9200	0
157	20240826	181100	54949340	9200	9200	9200	9200	0
158	20240826	181000	54949340	9200	9200	9200	9200	0
159	20240826	180900	54949340	9200	9200	9200	9200	0
160	20240826	180800	54949340	9200	9200	9200	9200	0
161	20240826	180700	54949340	9200	9200	9200	9200	0
162	20240826	180600	54949340	9200	9200	9200	9200	0
163	20240826	180500	54949340	9200	9200	9200	9200	0
164	20240826	180400	54949340	9200	9200	9200	9200	0
165	20240826	180300	54949340	9200	9200	9200	9200	0
166	20240826	180200	54949340	9200	9200	9200	9200	0
167	20240826	180100	54949340	9200	9200	9200	9200	0
168	20240826	180000	54949340	9200	9200	9200	9200	0
169	20240826	175900	54949340	9200	9200	9200	9200	0
170	20240826	175800	54949340	9200	9200	9200	9200	0
171	20240826	175700	54949340	9200	9200	9200	9200	0
172	20240826	175600	54949340	9200	9200	9200	9200	0
173	20240826	175500	54949340	9200	9200	9200	9200	0
174	20240826	175400	54949340	9200	9200	9200	9200	0
175	20240826	175300	54949340	9200	9200	9200	9200	0
176	20240826	175200	54949340	9200	9200	9200	9200	0
177	20240826	175100	54949340	9200	9200	9200	9200	0
178	20240826	175000	54949340	9200	9200	9200	9200	0
179	20240826	174900	54949340	9200	9200	9200	9200	0
180	20240826	174800	54949340	9200	9200	9200	9200	0
181	20240826	174700	54949340	9200	9200	9200	9200	0
182	20240826	174600	54949340	9200	9200	9200	9200	191
183	20240826	174500	54949340	9200	9200	9200	9200	0
184	20240826	174400	54949340	9200	9200	9200	9200	0
185	20240826	174300	54949340	9200	9200	9200	9200	0
186	20240826	174200	54949340	9200	9200	9200	9200	0
187	20240826	174100	54949340	9200	9200	9200	9200	0
188	20240826	174000	54949340	9200	9200	9200	9200	0
189	20240826	173900	54949340	9200	9200	9200	9200	0
190	20240826	173800	54949340	9200	9200	9200	9200	0
191	20240826	173700	54949340	9200	9200	9200	9200	0
192	20240826	173600	54949340	9200	9200	9200	9200	0
193	20240826	173500	54949340	9200	9200	9200	9200	0
194	20240826	173400	54949340	9200	9200	9200	9200	0
195	20240826	173300	54949340	9200	9200	9200	9200	0
196	20240826	173200	54949340	9200	9200	9200	9200	0
197	20240826	173100	54949340	9200	9200	9200	9200	0
198	20240826	173000	54949340	9200	9200	9200	9200	0
199	20240826	172900	54949340	9200	9200	9200	9200	0
200	20240826	172800	54949340	9200	9200	9200	9200	0
201	20240826	172700	54949340	9200	9200	9200	9200	0
202	20240826	172600	54949340	9200	9200	9200	9200	0
203	20240826	172500	54949340	9200	9200	9200	9200	0
204	20240826	172400	54949340	9200	9200	9200	9200	0
205	20240826	172300	54949340	9200	9200	9200	9200	0
206	20240826	172200	54949340	9200	9200	9200	9200	0
207	20240826	172100	54949340	9200	9200	9200	9200	0
208	20240826	172000	54949340	9200	9200	9200	9200	0
209	20240826	171900	54949340	9200	9200	9200	9200	0
210	20240826	171800	54949340	9200	9200	9200	9200	0
211	20240826	171700	54949340	9200	9200	9200	9200	0
212	20240826	171600	54949340	9200	9200	9200	9200	191
213	20240826	171500	54949340	9200	9200	9200	9200	0
214	20240826	171400	54949340	9200	9200	9200	9200	0
215	20240826	171300	54949340	9200	9200	9200	9200	0
216	20240826	171200	54949340	9200	9200	9200	9200	0
217	20240826	171100	54949340	9200	9200	9200	9200	0
218	20240826	171000	54949340	9200	9200	9200	9200	0
219	20240826	170900	54949340	9200	9200	9200	9200	0
220	20240826	170800	54949340	9200	9200	9200	9200	0
221	20240826	170700	54949340	9200	9200	9200	9200	0
222	20240826	170600	54949340	9200	9200	9200	9200	0
223	20240826	170500	54949340	9200	9200	9200	9200	0
224	20240826	170400	54949340	9200	9200	9200	9200	0
225	20240826	170300	54949340	9200	9200	9200	9200	0
226	20240826	170200	54949340	9200	9200	9200	9200	0
227	20240826	170100	54949340	9200	9200	9200	9200	0
228	20240826	170000	54949340	9200	9200	9200	9200	0
229	20240826	165900	54949340	9200	9200	9200	9200	0
230	20240826	165800	54949340	9200	9200	9200	9200	0
231	20240826	165700	54949340	9200	9200	9200	9200	0
232	20240826	165600	54949340	9200	9200	9200	9200	0
233	20240826	165500	54949340	9200	9200	9200	9200	0
234	20240826	165400	54949340	9200	9200	9200	9200	0
235	20240826	165300	54949340	9200	9200	9200	9200	0
236	20240826	165200	54949340	9200	9200	9200	9200	0
237	20240826	165100	54949340	9200	9200	9200	9200	0
238	20240826	165000	54949340	9200	9200	9200	9200	0
239	20240826	164900	54949340	9200	9200	9200	9200	0
240	20240826	164800	54949340	9200	9200	9200	9200	0
241	20240826	164700	54949340	9200	9200	9200	9200	0
242	20240826	164600	54949340	9200	9200	9200	9200	191
243	20240826	164500	54949340	9200	9200	9200	9200	0
244	20240826	164400	54949340	9200	9200	9200	9200	0
245	20240826	164300	54949340	9200	9200	9200	9200	0
246	20240826	164200	54949340	9200	9200	9200	9200	0
247	20240826	164100	54949340	9200	9200	9200	9200	0
248	20240826	164000	54949340	9200	9200	9200	9200	0
249	20240826	163900	54949340	9200	9200	9200	9200	0
250	20240826	163800	54949340	9200	9200	9200	9200	0
251	20240826	163700	54949340	9200	9200	9200	9200	0
252	20240826	163600	54949340	9200	9200	9200	9200	0
253	20240826	163500	54949340	9200	9200	9200	9200	0
254	20240826	163400	54949340	9200	9200	9200	9200	0
255	20240826	163300	54949340	9200	9200	9200	9200	0
256	20240826	163200	54949340	9200	9200	9200	9200	0
257	20240826	163100	54949340	9200	9200	9200	9200	0
258	20240826	163000	54949340	9200	9200	9200	9200	0
259	20240826	162900	54949340	9200	9200	9200	9200	0
260	20240826	162800	54949340	9200	9200	9200	9200	0
261	20240826	162700	54949340	9200	9200	9200	9200	0
262	20240826	162600	54949340	9200	9200	9200	9200	0
263	20240826	162500	54949340	9200	9200	9200	9200	0
264	20240826	162400	54949340	9200	9200	9200	9200	0
265	20240826	162300	54949340	9200	9200	9200	9200	0
266	20240826	162200	54949340	9200	9200	9200	9200	0
267	20240826	162100	54949340	9200	9200	9200	9200	0
268	20240826	162000	54949340	9200	9200	9200	9200	0
269	20240826	161900	54949340	9200	9200	9200	9200	0
270	20240826	161800	54949340	9200	9200	9200	9200	0
271	20240826	161700	54949340	9200	9200	9200	9200	0
272	20240826	161600	54949340	9200	9200	9200	9200	191
273	20240826	161500	54949340	9200	9200	9200	9200	0
274	20240826	161400	54949340	9200	9200	9200	9200	0
275	20240826	161300	54949340	9200	9200	9200	9200	0
276	20240826	161200	54949340	9200	9200	9200	9200	0
277	20240826	161100	54949340	9200	9200	9200	9200	0
278	20240826	161000	54949340	9200	9200	9200	9200	0
279	20240826	160900	54949340	9200	9200	9200	9200	0
280	20240826	160800	54949340	9200	9200	9200	9200	0
281	20240826	160700	54949340	9200	9200	9200	9200	0
282	20240826	160600	54949340	9200	9200	9200	9200	0
283	20240826	160500	54949340	9200	9200	9200	9200	0
284	20240826	160400	54949340	9200	9200	9200	9200	0
285	20240826	160300	54949340	9200	9200	9200	9200	0
286	20240826	160200	54949340	9200	9200	9200	9200	0
287	20240826	160100	54949340	9200	9200	9200	9200	0
288	20240826	160000	54949340	9200	9200	9200	9200	0
289	20240826	155900	54949340	9200	9200	9200	9200	0
290	20240826	155800	54949340	9200	9200	9200	9200	0
291	20240826	155700	54949340	9200	9200	9200	9200	0
292	20240826	155600	54949340	9200	9200	9200	9200	0
293	20240826	155500	54949340	9200	9200	9200	9200	0
294	20240826	155400	54949340	9200	9200	9200	9200	0
295	20240826	155300	54949340	9200	9200	9200	9200	0
296	20240826	155200	54949340	9200	9200	9200	9200	0
297	20240826	155100	54949340	9200	9200	9200	9200	0
298	20240826	155000	54949340	9200	9200	9200	9200	0
299	20240826	154900	54949340	9200	9200	9200	9200	0
300	20240826	154800	54949340	9200	9200	9200	9200	0
301	20240826	154700	54949340	9200	9200	9200	9200	0
302	20240826	154600	54949340	9200	9200	9200	9200	191
303	20240826	154500	54949340	9200	9200	9200	9200	0
304	20240826	154400	54949340	9200	9200	9200	9200	0
305	20240826	154300	54949340	9200	9200	9200	9200	0
306	20240826	154200	54949340	9200	9200	9200	9200	0
307	20240826	154100	54949340	9200	9200	9200	9200	0
308	20240826	154000	54949340	9200	9200	9200	9200	0
309	20240826	153900	54949340	9200	9200	9200	9200	0
310	20240826	153800	54949340	9200	9200	9200	9200	0
311	20240826	153700	54949340	9200	9200	9200	9200	0
312	20240826	153600	54949340	9200	9200	9200	9200	0
313	20240826	153500	54949340	9200	9200	9200	9200	0
314	20240826	153400	54949340	9200	9200	9200	9200	0
315	20240826	153300	54949340	9200	9200	9200	9200	0
316	20240826	153200	54949340	9200	9200	9200	9200	0
317	20240826	153100	54949340	9200	9200	9200	9200	0
318	20240826	153000	54949340	9200	9200	9200	9200	191
319	20240826	152900	53192140	9240	9240	9240	9240	0
320	20240826	152800	53192140	9240	9240	9240	9240	0
321	20240826	152700	53192140	9240	9240	9240	9240	0
322	20240826	152600	53192140	9240	9240	9240	9240	0
323	20240826	152500	53192140	9240	9240	9240	9240	0
324	20240826	152400	53192140	9240	9240	9240	9240	0
325	20240826	152300	53192140	9240	9240	9240	9240	0
326	20240826	152200	53192140	9240	9240	9240	9240	0
327	20240826	152100	53192140	9240	9240	9240	9240	0
328	20240826	152000	53192140	9240	9240	9240	9240	0
329	20240826	151900	53192140	9240	9240	9240	9240	0
330	20240826	151800	53192140	9240	9240	9240	9240	77
331	20240826	151700	52480660	9240	9240	9240	9240	0
332	20240826	151600	52480660	9240	9240	9240	9240	0
333	20240826	151500	52480660	9240	9240	9240	9240	0
334	20240826	151400	52480660	9240	9240	9240	9240	0
335	20240826	151300	52480660	9240	9240	9240	9240	0
336	20240826	151200	52480660	9240	9240	9240	9240	0
337	20240826	151100	52480660	9240	9240	9240	9240	0
338	20240826	151000	52480660	9240	9240	9240	9240	0
339	20240826	150900	52480660	9240	9240	9240	9240	0
340	20240826	150800	52480660	9240	9240	9240	9240	0
341	20240826	150700	52480660	9240	9230	9240	9230	166
342	20240826	150600	50947090	9230	9230	9230	9230	0
343	20240826	150500	50947090	9230	9230	9230	9230	0
344	20240826	150400	50947090	9230	9230	9230	9230	0
345	20240826	150300	50947090	9230	9230	9230	9230	2
346	20240826	150200	50928630	9230	9230	9230	9230	0
347	20240826	150100	50928630	9230	9230	9230	9230	0
348	20240826	150000	50928630	9230	9230	9230	9230	0
349	20240826	145900	50928630	9230	9230	9230	9230	0
350	20240826	145800	50928630	9230	9230	9230	9230	0
351	20240826	145700	50928630	9230	9230	9230	9230	1
352	20240826	145600	50919400	9230	9230	9230	9230	0
353	20240826	145500	50919400	9230	9230	9230	9230	0
354	20240826	145400	50919400	9230	9230	9230	9230	0
355	20240826	145300	50919400	9230	9230	9230	9230	546
356	20240826	145200	45879820	9230	9230	9230	9230	0
357	20240826	145100	45879820	9230	9230	9230	9230	0
358	20240826	145000	45879820	9230	9230	9230	9230	0
359	20240826	144900	45879820	9230	9230	9230	9230	1
360	20240826	144800	45870590	9240	9240	9240	9240	0
361	20240826	144700	45870590	9240	9240	9240	9240	0
362	20240826	144600	45870590	9240	9240	9240	9240	0
363	20240826	144500	45870590	9240	9240	9240	9240	0
364	20240826	144400	45870590	9240	9240	9240	9240	0
365	20240826	144300	45870590	9240	9240	9240	9240	0
366	20240826	144200	45870590	9240	9240	9240	9240	0
367	20240826	144100	45870590	9240	9240	9240	9240	0
368	20240826	144000	45870590	9240	9240	9240	9240	1
369	20240826	143900	45861350	9240	9240	9240	9240	0
370	20240826	143800	45861350	9240	9240	9240	9240	0
371	20240826	143700	45861350	9240	9240	9240	9240	0
372	20240826	143600	45861350	9240	9240	9240	9240	0
373	20240826	143500	45861350	9240	9240	9240	9240	0
374	20240826	143400	45861350	9240	9240	9240	9240	0
375	20240826	143300	45861350	9240	9240	9240	9240	0
376	20240826	143200	45861350	9240	9240	9240	9240	0
377	20240826	143100	45861350	9240	9240	9240	9240	0
378	20240826	143000	45861350	9240	9240	9240	9240	0
379	20240826	142900	45861350	9240	9240	9240	9240	1
380	20240826	142800	45852110	9240	9240	9240	9240	0
381	20240826	142700	45852110	9240	9240	9240	9240	0
382	20240826	142600	45852110	9240	9240	9240	9240	0
383	20240826	142500	45852110	9240	9240	9240	9240	0
384	20240826	142400	45852110	9240	9240	9240	9240	0
385	20240826	142300	45852110	9240	9240	9240	9240	0
386	20240826	142200	45852110	9240	9240	9240	9240	0
387	20240826	142100	45852110	9240	9240	9240	9240	0
388	20240826	142000	45852110	9240	9240	9240	9240	29
389	20240826	141900	45584150	9240	9240	9240	9240	0
390	20240826	141800	45584150	9240	9240	9240	9240	0
391	20240826	141700	45584150	9240	9240	9240	9240	0
392	20240826	141600	45584150	9240	9240	9240	9240	0
393	20240826	141500	45584150	9240	9240	9240	9240	0
394	20240826	141400	45584150	9240	9240	9240	9240	0
395	20240826	141300	45584150	9240	9240	9240	9240	0
396	20240826	141200	45584150	9240	9240	9240	9240	0
397	20240826	141100	45584150	9240	9240	9240	9240	8
398	20240826	141000	45510230	9230	9230	9230	9230	0
399	20240826	140900	45510230	9230	9230	9230	9230	0
400	20240826	140800	45510230	9230	9230	9230	9230	0
401	20240826	140700	45510230	9230	9230	9230	9230	0
402	20240826	140600	45510230	9230	9230	9230	9230	0
403	20240826	140500	45510230	9230	9230	9230	9230	0
404	20240826	140400	45510230	9230	9230	9230	9230	0
405	20240826	140300	45510230	9230	9230	9230	9230	0
406	20240826	140200	45510230	9230	9230	9230	9230	0
407	20240826	140100	45510230	9230	9230	9230	9230	0
408	20240826	140000	45510230	9230	9230	9230	9230	0
409	20240826	135900	45510230	9230	9230	9230	9230	0
410	20240826	135800	45510230	9230	9230	9230	9230	2
411	20240826	135700	45491770	9270	9270	9270	9270	0
412	20240826	135600	45491770	9270	9270	9270	9270	0
413	20240826	135500	45491770	9270	9270	9270	9270	0
414	20240826	135400	45491770	9270	9270	9270	9270	0
415	20240826	135300	45491770	9270	9230	9270	9230	259
416	20240826	135200	43100210	9230	9230	9230	9230	0
417	20240826	135100	43100210	9230	9230	9230	9230	0
418	20240826	135000	43100210	9230	9230	9230	9230	0
419	20240826	134900	43100210	9230	9230	9230	9230	0
420	20240826	134800	43100210	9230	9230	9230	9230	0
421	20240826	134700	43100210	9230	9230	9230	9230	0
422	20240826	134600	43100210	9230	9230	9230	9230	0
423	20240826	134500	43100210	9230	9230	9230	9230	0
424	20240826	134400	43100210	9230	9230	9230	9230	0
425	20240826	134300	43100210	9230	9230	9230	9230	50
426	20240826	134200	42638710	9230	9230	9230	9230	0
427	20240826	134100	42638710	9230	9230	9230	9230	0
428	20240826	134000	42638710	9230	9230	9230	9230	1
429	20240826	133900	42629480	9270	9350	9350	9270	116
430	20240826	133800	41551350	9360	9390	9390	9360	486
431	20240826	133700	37002060	9460	9460	9460	9460	0
432	20240826	133600	37002060	9460	9460	9460	9460	0
433	20240826	133500	37002060	9460	9460	9460	9460	0
434	20240826	133400	37002060	9460	9460	9460	9460	0
435	20240826	133300	37002060	9460	9460	9460	9460	0
436	20240826	133200	37002060	9460	9460	9460	9460	0
437	20240826	133100	37002060	9460	9460	9460	9460	0
438	20240826	133000	37002060	9460	9460	9460	9460	0
439	20240826	132900	37002060	9460	9460	9460	9460	0
440	20240826	132800	37002060	9460	9460	9460	9460	0
441	20240826	132700	37002060	9460	9460	9460	9460	0
442	20240826	132600	37002060	9460	9460	9460	9460	0
443	20240826	132500	37002060	9460	9460	9460	9460	0
444	20240826	132400	37002060	9460	9460	9460	9460	0
445	20240826	132300	37002060	9460	9460	9460	9460	0
446	20240826	132200	37002060	9460	9460	9460	9460	0
447	20240826	132100	37002060	9460	9460	9460	9460	0
448	20240826	132000	37002060	9460	9460	9460	9460	0
449	20240826	131900	37002060	9460	9460	9460	9460	0
450	20240826	131800	37002060	9460	9460	9460	9460	0
451	20240826	131700	37002060	9460	9460	9460	9460	0
452	20240826	131600	37002060	9460	9460	9460	9460	0
453	20240826	131500	37002060	9460	9460	9460	9460	0
454	20240826	131400	37002060	9460	9460	9460	9460	0
455	20240826	131300	37002060	9460	9460	9460	9460	0
456	20240826	131200	37002060	9460	9460	9460	9460	0
457	20240826	131100	37002060	9460	9460	9460	9460	0
458	20240826	131000	37002060	9460	9460	9460	9460	0
459	20240826	130900	37002060	9460	9460	9460	9460	0
460	20240826	130800	37002060	9460	9460	9460	9460	0
461	20240826	130700	37002060	9460	9460	9460	9460	0
462	20240826	130600	37002060	9460	9460	9460	9460	0
463	20240826	130500	37002060	9460	9460	9460	9460	0
464	20240826	130400	37002060	9460	9460	9460	9460	0
465	20240826	130300	37002060	9460	9460	9460	9460	0
466	20240826	130200	37002060	9460	9460	9460	9460	0
467	20240826	130100	37002060	9460	9460	9460	9460	0
468	20240826	130000	37002060	9460	9460	9460	9460	0
469	20240826	125900	37002060	9460	9460	9460	9460	0
470	20240826	125800	37002060	9460	9460	9460	9460	0
471	20240826	125700	37002060	9460	9460	9460	9460	0
472	20240826	125600	37002060	9460	9460	9460	9460	0
473	20240826	125500	37002060	9460	9460	9460	9460	0
474	20240826	125400	37002060	9460	9460	9460	9460	0
475	20240826	125300	37002060	9460	9460	9460	9460	0
476	20240826	125200	37002060	9460	9460	9460	9460	0
477	20240826	125100	37002060	9460	9460	9460	9460	0
478	20240826	125000	37002060	9460	9460	9460	9460	0
479	20240826	124900	37002060	9460	9460	9460	9460	0
480	20240826	124800	37002060	9460	9460	9460	9460	0
481	20240826	124700	37002060	9460	9460	9460	9460	0
482	20240826	124600	37002060	9460	9460	9460	9460	0
483	20240826	124500	37002060	9460	9460	9460	9460	0
484	20240826	124400	37002060	9460	9460	9460	9460	0
485	20240826	124300	37002060	9460	9460	9460	9460	0
486	20240826	124200	37002060	9460	9460	9460	9460	0
487	20240826	124100	37002060	9460	9460	9460	9460	0
488	20240826	124000	37002060	9460	9460	9460	9460	0
489	20240826	123900	37002060	9460	9460	9460	9460	0
490	20240826	123800	37002060	9460	9460	9460	9460	0
491	20240826	123700	37002060	9460	9460	9460	9460	0
492	20240826	123600	37002060	9460	9460	9460	9460	0
493	20240826	123500	37002060	9460	9460	9460	9460	0
494	20240826	123400	37002060	9460	9460	9460	9460	0
495	20240826	123300	37002060	9460	9460	9460	9460	0
496	20240826	123200	37002060	9460	9460	9460	9460	0
497	20240826	123100	37002060	9460	9460	9460	9460	0
498	20240826	123000	37002060	9460	9460	9460	9460	0
499	20240826	122900	37002060	9460	9460	9460	9460	0
500	20240826	122800	37002060	9460	9460	9460	9460	0
501	20240826	122700	37002060	9460	9460	9460	9460	0
502	20240826	122600	37002060	9460	9460	9460	9460	0
503	20240826	122500	37002060	9460	9460	9460	9460	0
504	20240826	122400	37002060	9460	9430	9460	9430	2
505	20240826	122300	36983170	9390	9390	9390	9390	0
506	20240826	122200	36983170	9390	9390	9390	9390	0
507	20240826	122100	36983170	9390	9390	9390	9390	0
508	20240826	122000	36983170	9390	9390	9390	9390	0
509	20240826	121900	36983170	9390	9390	9390	9390	0
510	20240826	121800	36983170	9390	9390	9390	9390	0
511	20240826	121700	36983170	9390	9390	9390	9390	0
512	20240826	121600	36983170	9390	9390	9390	9390	0
513	20240826	121500	36983170	9390	9390	9390	9390	0
514	20240826	121400	36983170	9390	9390	9390	9390	0
515	20240826	121300	36983170	9390	9390	9390	9390	0
516	20240826	121200	36983170	9390	9390	9390	9390	0
517	20240826	121100	36983170	9390	9390	9390	9390	0
518	20240826	121000	36983170	9390	9390	9390	9390	100
519	20240826	120900	36044170	9390	9390	9390	9390	0
520	20240826	120800	36044170	9390	9390	9390	9390	0
521	20240826	120700	36044170	9390	9390	9390	9390	0
522	20240826	120600	36044170	9390	9390	9390	9390	0
523	20240826	120500	36044170	9390	9390	9390	9390	0
524	20240826	120400	36044170	9390	9390	9390	9390	0
525	20240826	120300	36044170	9390	9390	9390	9390	0
526	20240826	120200	36044170	9390	9390	9390	9390	0
527	20240826	120100	36044170	9390	9390	9390	9390	0
528	20240826	120000	36044170	9390	9390	9390	9390	0
529	20240826	115900	36044170	9390	9390	9390	9390	0
530	20240826	115800	36044170	9390	9390	9390	9390	0
531	20240826	115700	36044170	9390	9390	9390	9390	0
532	20240826	115600	36044170	9390	9390	9390	9390	0
533	20240826	115500	36044170	9390	9390	9390	9390	0
534	20240826	115400	36044170	9390	9390	9390	9390	0
535	20240826	115300	36044170	9390	9390	9390	9390	0
536	20240826	115200	36044170	9390	9390	9390	9390	0
537	20240826	115100	36044170	9390	9390	9390	9390	0
538	20240826	115000	36044170	9390	9390	9390	9390	0
539	20240826	114900	36044170	9390	9390	9390	9390	0
540	20240826	114800	36044170	9390	9390	9390	9390	0
541	20240826	114700	36044170	9390	9390	9390	9390	100
542	20240826	114600	35105170	9460	9460	9460	9460	0
543	20240826	114500	35105170	9460	9460	9460	9460	0
544	20240826	114400	35105170	9460	9460	9460	9460	0
545	20240826	114300	35105170	9460	9460	9460	9460	0
546	20240826	114200	35105170	9460	9460	9460	9460	0
547	20240826	114100	35105170	9460	9460	9460	9460	0
548	20240826	114000	35105170	9460	9460	9460	9460	0
549	20240826	113900	35105170	9460	9460	9460	9460	0
550	20240826	113800	35105170	9460	9460	9460	9460	0
551	20240826	113700	35105170	9460	9460	9460	9460	0
552	20240826	113600	35105170	9460	9460	9460	9460	0
553	20240826	113500	35105170	9460	9460	9460	9460	0
554	20240826	113400	35105170	9460	9460	9460	9460	0
555	20240826	113300	35105170	9460	9460	9460	9460	0
556	20240826	113200	35105170	9460	9460	9460	9460	0
557	20240826	113100	35105170	9460	9460	9460	9460	1
558	20240826	113000	35095710	9360	9360	9360	9360	0
559	20240826	112900	35095710	9360	9360	9360	9360	0
560	20240826	112800	35095710	9360	9360	9360	9360	0
561	20240826	112700	35095710	9360	9360	9360	9360	0
562	20240826	112600	35095710	9360	9360	9360	9360	0
563	20240826	112500	35095710	9360	9360	9360	9360	0
564	20240826	112400	35095710	9360	9360	9360	9360	0
565	20240826	112300	35095710	9360	9360	9360	9360	0
566	20240826	112200	35095710	9360	9360	9360	9360	0
567	20240826	112100	35095710	9360	9360	9360	9360	0
568	20240826	112000	35095710	9360	9360	9360	9360	0
569	20240826	111900	35095710	9360	9360	9360	9360	0
570	20240826	111800	35095710	9360	9360	9360	9360	0
571	20240826	111700	35095710	9360	9360	9360	9360	0
572	20240826	111600	35095710	9360	9360	9360	9360	1
573	20240826	111500	35086350	9370	9370	9370	9370	0
574	20240826	111400	35086350	9370	9370	9370	9370	0
575	20240826	111300	35086350	9370	9370	9370	9370	0
576	20240826	111200	35086350	9370	9370	9370	9370	0
577	20240826	111100	35086350	9370	9370	9370	9370	0
578	20240826	111000	35086350	9370	9370	9370	9370	0
579	20240826	110900	35086350	9370	9370	9370	9370	0
580	20240826	110800	35086350	9370	9370	9370	9370	0
581	20240826	110700	35086350	9370	9370	9370	9370	0
582	20240826	110600	35086350	9370	9370	9370	9370	0
583	20240826	110500	35086350	9370	9370	9370	9370	0
584	20240826	110400	35086350	9370	9370	9370	9370	0
585	20240826	110300	35086350	9370	9370	9370	9370	0
586	20240826	110200	35086350	9370	9370	9370	9370	0
587	20240826	110100	35086350	9370	9370	9370	9370	0
588	20240826	110000	35086350	9370	9370	9370	9370	0
589	20240826	105900	35086350	9370	9370	9370	9370	0
590	20240826	105800	35086350	9370	9370	9370	9370	0
591	20240826	105700	35086350	9370	9370	9370	9370	0
592	20240826	105600	35086350	9370	9370	9370	9370	0
593	20240826	105500	35086350	9370	9370	9370	9370	0
594	20240826	105400	35086350	9370	9370	9370	9370	0
595	20240826	105300	35086350	9370	9370	9370	9370	0
596	20240826	105200	35086350	9370	9370	9370	9370	0
597	20240826	105100	35086350	9370	9370	9370	9370	0
598	20240826	105000	35086350	9370	9370	9370	9370	0
599	20240826	104900	35086350	9370	9370	9370	9370	0
600	20240826	104800	35086350	9370	9370	9370	9370	0
601	20240826	104700	35086350	9370	9370	9370	9370	0
602	20240826	104600	35086350	9370	9370	9370	9370	0
603	20240826	104500	35086350	9370	9370	9370	9370	0
604	20240826	104400	35086350	9370	9370	9370	9370	0
605	20240826	104300	35086350	9370	9370	9370	9370	0
606	20240826	104200	35086350	9370	9370	9370	9370	0
607	20240826	104100	35086350	9370	9360	9370	9360	1089
608	20240826	104000	24882890	9370	9370	9370	9370	0
609	20240826	103900	24882890	9370	9370	9370	9370	0
610	20240826	103800	24882890	9370	9370	9370	9370	0
611	20240826	103700	24882890	9370	9370	9370	9370	0
612	20240826	103600	24882890	9370	9370	9370	9370	0
613	20240826	103500	24882890	9370	9370	9370	9370	0
614	20240826	103400	24882890	9370	9370	9370	9370	0
615	20240826	103300	24882890	9370	9370	9370	9370	0
616	20240826	103200	24882890	9370	9370	9370	9370	0
617	20240826	103100	24882890	9370	9370	9370	9370	0
618	20240826	103000	24882890	9370	9370	9370	9370	0
619	20240826	102900	24882890	9370	9370	9370	9370	0
620	20240826	102800	24882890	9370	9370	9370	9370	0
621	20240826	102700	24882890	9370	9370	9370	9370	13
622	20240826	102600	24761080	9390	9390	9390	9390	0
623	20240826	102500	24761080	9390	9390	9390	9390	0
624	20240826	102400	24761080	9390	9390	9390	9390	0
625	20240826	102300	24761080	9390	9390	9390	9390	4
626	20240826	102200	24723520	9400	9400	9400	9400	0
627	20240826	102100	24723520	9400	9400	9400	9400	205
628	20240826	102000	22796520	9410	9410	9410	9410	0
629	20240826	101900	22796520	9410	9410	9410	9410	0
630	20240826	101800	22796520	9410	9410	9410	9410	0
631	20240826	101700	22796520	9410	9410	9410	9410	0
632	20240826	101600	22796520	9410	9410	9410	9410	0
633	20240826	101500	22796520	9410	9410	9410	9410	0
634	20240826	101400	22796520	9410	9410	9410	9410	0
635	20240826	101300	22796520	9410	9410	9410	9410	0
636	20240826	101200	22796520	9410	9410	9410	9410	0
637	20240826	101100	22796520	9410	9410	9410	9410	0
638	20240826	101000	22796520	9410	9410	9410	9410	0
639	20240826	100900	22796520	9410	9410	9410	9410	0
640	20240826	100800	22796520	9410	9410	9410	9410	0
641	20240826	100700	22796520	9410	9410	9410	9410	0
642	20240826	100600	22796520	9410	9410	9410	9410	0
643	20240826	100500	22796520	9410	9410	9410	9410	0
644	20240826	100400	22796520	9410	9410	9410	9410	0
645	20240826	100300	22796520	9410	9410	9410	9410	0
646	20240826	100200	22796520	9410	9410	9410	9410	0
647	20240826	100100	22796520	9410	9410	9410	9410	0
648	20240826	100000	22796520	9410	9410	9410	9410	0
649	20240826	095900	22796520	9410	9410	9410	9410	0
650	20240826	095800	22796520	9410	9410	9410	9410	0
651	20240826	095700	22796520	9410	9410	9410	9410	0
652	20240826	095600	22796520	9410	9410	9410	9410	0
653	20240826	095500	22796520	9410	9410	9410	9410	0
654	20240826	095400	22796520	9410	9410	9410	9410	0
655	20240826	095300	22796520	9410	9410	9410	9410	0
656	20240826	095200	22796520	9410	9410	9410	9410	0
657	20240826	095100	22796520	9410	9410	9410	9410	1
658	20240826	095000	22787110	9450	9450	9450	9450	16
659	20240826	094900	22635910	9450	9450	9450	9450	0
660	20240826	094800	22635910	9450	9470	9470	9450	101
661	20240826	094700	21681440	9450	9450	9450	9450	0
662	20240826	094600	21681440	9450	9450	9450	9450	0
663	20240826	094500	21681440	9450	9450	9450	9450	0
664	20240826	094400	21681440	9450	9450	9450	9450	0
665	20240826	094300	21681440	9450	9450	9450	9450	0
666	20240826	094200	21681440	9450	9450	9450	9450	0
667	20240826	094100	21681440	9450	9450	9450	9450	100
668	20240826	094000	20736440	9470	9470	9470	9470	0
669	20240826	093900	20736440	9470	9470	9470	9470	0
670	20240826	093800	20736440	9470	9460	9470	9460	517
671	20240826	093700	15843360	9450	9450	9450	9450	0
672	20240826	093600	15843360	9450	9450	9450	9450	0
673	20240826	093500	15843360	9450	9450	9450	9450	0
674	20240826	093400	15843360	9450	9450	9450	9450	0
675	20240826	093300	15843360	9450	9450	9450	9450	5
676	20240826	093200	15796110	9450	9510	9510	9450	1461
677	20240826	093100	1955160	9570	9570	9570	9570	0
678	20240826	093000	1955160	9570	9570	9570	9570	0
679	20240826	092900	1955160	9570	9460	9570	9460	18
680	20240826	092800	1784770	9450	9450	9450	9450	0
681	20240826	092700	1784770	9450	9450	9450	9450	56
682	20240826	092600	1255570	9450	9450	9450	9450	0
683	20240826	092500	1255570	9450	9450	9450	9450	0
684	20240826	092400	1255570	9450	9450	9450	9450	0
685	20240826	092300	1255570	9450	9450	9450	9450	0
686	20240826	092200	1255570	9450	9450	9450	9450	0
687	20240826	092100	1255570	9450	9450	9450	9450	0
688	20240826	092000	1255570	9450	9450	9450	9450	10
689	20240826	091900	1161070	9380	9380	9380	9380	0
690	20240826	091800	1161070	9380	9380	9380	9380	0
691	20240826	091700	1161070	9380	9380	9380	9380	0
692	20240826	091600	1161070	9380	9380	9380	9380	0
693	20240826	091500	1161070	9380	9380	9380	9380	0
694	20240826	091400	1161070	9380	9380	9380	9380	1
695	20240826	091300	1151690	9450	9450	9450	9450	1
696	20240826	091200	1142240	9440	9440	9440	9440	0
697	20240826	091100	1142240	9440	9440	9440	9440	0
698	20240826	091000	1142240	9440	9440	9440	9440	0
699	20240826	090900	1142240	9440	9440	9440	9440	105
700	20240826	090800	151040	9440	9440	9440	9440	0
701	20240826	090700	151040	9440	9440	9440	9440	16
702	20240826	090600	0	9350	9350	9350	9350	0
703	20240826	090500	0	9350	9350	9350	9350	0
704	20240826	090400	0	9350	9350	9350	9350	0
705	20240826	090300	0	9350	9350	9350	9350	0
706	20240826	090200	0	9350	9350	9350	9350	0
707	20240826	090100	0	9350	9350	9350	9350	0
708	20240826	090000	0	9350	9350	9350	9350	0