KissMeData/208350/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203300	6390735	2930	2930	2930	2930	20
3	20240826	203200	6390735	2930	2930	2930	2930	0
4	20240826	203100	6390735	2930	2930	2930	2930	0
5	20240826	203000	6390735	2930	2930	2930	2930	0
6	20240826	202900	6390735	2930	2930	2930	2930	0
7	20240826	202800	6390735	2930	2930	2930	2930	0
8	20240826	202700	6390735	2930	2930	2930	2930	0
9	20240826	202600	6390735	2930	2930	2930	2930	0
10	20240826	202500	6390735	2930	2930	2930	2930	0
11	20240826	202400	6390735	2930	2930	2930	2930	0
12	20240826	202300	6390735	2930	2930	2930	2930	0
13	20240826	202200	6390735	2930	2930	2930	2930	0
14	20240826	202100	6390735	2930	2930	2930	2930	0
15	20240826	202000	6390735	2930	2930	2930	2930	0
16	20240826	201900	6390735	2930	2930	2930	2930	0
17	20240826	201800	6390735	2930	2930	2930	2930	0
18	20240826	201700	6390735	2930	2930	2930	2930	0
19	20240826	201600	6390735	2930	2930	2930	2930	0
20	20240826	201500	6390735	2930	2930	2930	2930	0
21	20240826	201400	6390735	2930	2930	2930	2930	0
22	20240826	201300	6390735	2930	2930	2930	2930	0
23	20240826	201200	6390735	2930	2930	2930	2930	0
24	20240826	201100	6390735	2930	2930	2930	2930	0
25	20240826	201000	6390735	2930	2930	2930	2930	0
26	20240826	200900	6390735	2930	2930	2930	2930	0
27	20240826	200800	6390735	2930	2930	2930	2930	0
28	20240826	200700	6390735	2930	2930	2930	2930	0
29	20240826	200600	6390735	2930	2930	2930	2930	0
30	20240826	200500	6390735	2930	2930	2930	2930	0
31	20240826	200400	6390735	2930	2930	2930	2930	0
32	20240826	200300	6390735	2930	2930	2930	2930	20
33	20240826	200200	6390735	2930	2930	2930	2930	0
34	20240826	200100	6390735	2930	2930	2930	2930	0
35	20240826	200000	6390735	2930	2930	2930	2930	0
36	20240826	195900	6390735	2930	2930	2930	2930	0
37	20240826	195800	6390735	2930	2930	2930	2930	0
38	20240826	195700	6390735	2930	2930	2930	2930	0
39	20240826	195600	6390735	2930	2930	2930	2930	0
40	20240826	195500	6390735	2930	2930	2930	2930	0
41	20240826	195400	6390735	2930	2930	2930	2930	0
42	20240826	195300	6390735	2930	2930	2930	2930	0
43	20240826	195200	6390735	2930	2930	2930	2930	0
44	20240826	195100	6390735	2930	2930	2930	2930	0
45	20240826	195000	6390735	2930	2930	2930	2930	0
46	20240826	194900	6390735	2930	2930	2930	2930	0
47	20240826	194800	6390735	2930	2930	2930	2930	0
48	20240826	194700	6390735	2930	2930	2930	2930	0
49	20240826	194600	6390735	2930	2930	2930	2930	0
50	20240826	194500	6390735	2930	2930	2930	2930	0
51	20240826	194400	6390735	2930	2930	2930	2930	0
52	20240826	194300	6390735	2930	2930	2930	2930	0
53	20240826	194200	6390735	2930	2930	2930	2930	0
54	20240826	194100	6390735	2930	2930	2930	2930	0
55	20240826	194000	6390735	2930	2930	2930	2930	0
56	20240826	193900	6390735	2930	2930	2930	2930	0
57	20240826	193800	6390735	2930	2930	2930	2930	0
58	20240826	193700	6390735	2930	2930	2930	2930	0
59	20240826	193600	6390735	2930	2930	2930	2930	0
60	20240826	193500	6390735	2930	2930	2930	2930	0
61	20240826	193400	6390735	2930	2930	2930	2930	0
62	20240826	193300	6390735	2930	2930	2930	2930	20
63	20240826	193200	6390735	2930	2930	2930	2930	0
64	20240826	193100	6390735	2930	2930	2930	2930	0
65	20240826	193000	6390735	2930	2930	2930	2930	0
66	20240826	192900	6390735	2930	2930	2930	2930	0
67	20240826	192800	6390735	2930	2930	2930	2930	0
68	20240826	192700	6390735	2930	2930	2930	2930	0
69	20240826	192600	6390735	2930	2930	2930	2930	0
70	20240826	192500	6390735	2930	2930	2930	2930	0
71	20240826	192400	6390735	2930	2930	2930	2930	0
72	20240826	192300	6390735	2930	2930	2930	2930	0
73	20240826	192200	6390735	2930	2930	2930	2930	0
74	20240826	192100	6390735	2930	2930	2930	2930	0
75	20240826	192000	6390735	2930	2930	2930	2930	0
76	20240826	191900	6390735	2930	2930	2930	2930	0
77	20240826	191800	6390735	2930	2930	2930	2930	0
78	20240826	191700	6390735	2930	2930	2930	2930	0
79	20240826	191600	6390735	2930	2930	2930	2930	0
80	20240826	191500	6390735	2930	2930	2930	2930	0
81	20240826	191400	6390735	2930	2930	2930	2930	0
82	20240826	191300	6390735	2930	2930	2930	2930	0
83	20240826	191200	6390735	2930	2930	2930	2930	0
84	20240826	191100	6390735	2930	2930	2930	2930	0
85	20240826	191000	6390735	2930	2930	2930	2930	0
86	20240826	190900	6390735	2930	2930	2930	2930	0
87	20240826	190800	6390735	2930	2930	2930	2930	0
88	20240826	190700	6390735	2930	2930	2930	2930	0
89	20240826	190600	6390735	2930	2930	2930	2930	0
90	20240826	190500	6390735	2930	2930	2930	2930	0
91	20240826	190400	6390735	2930	2930	2930	2930	0
92	20240826	190300	6390735	2930	2930	2930	2930	20
93	20240826	190200	6390735	2930	2930	2930	2930	0
94	20240826	190100	6390735	2930	2930	2930	2930	0
95	20240826	190000	6390735	2930	2930	2930	2930	0
96	20240826	185900	6390735	2930	2930	2930	2930	0
97	20240826	185800	6390735	2930	2930	2930	2930	0
98	20240826	185700	6390735	2930	2930	2930	2930	0
99	20240826	185600	6390735	2930	2930	2930	2930	0
100	20240826	185500	6390735	2930	2930	2930	2930	0
101	20240826	185400	6390735	2930	2930	2930	2930	0
102	20240826	185300	6390735	2930	2930	2930	2930	0
103	20240826	185200	6390735	2930	2930	2930	2930	0
104	20240826	185100	6390735	2930	2930	2930	2930	0
105	20240826	185000	6390735	2930	2930	2930	2930	0
106	20240826	184900	6390735	2930	2930	2930	2930	0
107	20240826	184800	6390735	2930	2930	2930	2930	0
108	20240826	184700	6390735	2930	2930	2930	2930	0
109	20240826	184600	6390735	2930	2930	2930	2930	0
110	20240826	184500	6390735	2930	2930	2930	2930	0
111	20240826	184400	6390735	2930	2930	2930	2930	0
112	20240826	184300	6390735	2930	2930	2930	2930	0
113	20240826	184200	6390735	2930	2930	2930	2930	0
114	20240826	184100	6390735	2930	2930	2930	2930	0
115	20240826	184000	6390735	2930	2930	2930	2930	0
116	20240826	183900	6390735	2930	2930	2930	2930	0
117	20240826	183800	6390735	2930	2930	2930	2930	0
118	20240826	183700	6390735	2930	2930	2930	2930	0
119	20240826	183600	6390735	2930	2930	2930	2930	0
120	20240826	183500	6390735	2930	2930	2930	2930	0
121	20240826	183400	6390735	2930	2930	2930	2930	0
122	20240826	183300	6390735	2930	2930	2930	2930	20
123	20240826	183200	6390735	2930	2930	2930	2930	0
124	20240826	183100	6390735	2930	2930	2930	2930	0
125	20240826	183000	6390735	2930	2930	2930	2930	0
126	20240826	182900	6390735	2930	2930	2930	2930	0
127	20240826	182800	6390735	2930	2930	2930	2930	0
128	20240826	182700	6390735	2930	2930	2930	2930	0
129	20240826	182600	6390735	2930	2930	2930	2930	0
130	20240826	182500	6390735	2930	2930	2930	2930	0
131	20240826	182400	6390735	2930	2930	2930	2930	0
132	20240826	182300	6390735	2930	2930	2930	2930	0
133	20240826	182200	6390735	2930	2930	2930	2930	0
134	20240826	182100	6390735	2930	2930	2930	2930	0
135	20240826	182000	6390735	2930	2930	2930	2930	0
136	20240826	181900	6390735	2930	2930	2930	2930	0
137	20240826	181800	6390735	2930	2930	2930	2930	0
138	20240826	181700	6390735	2930	2930	2930	2930	0
139	20240826	181600	6390735	2930	2930	2930	2930	0
140	20240826	181500	6390735	2930	2930	2930	2930	0
141	20240826	181400	6390735	2930	2930	2930	2930	0
142	20240826	181300	6390735	2930	2930	2930	2930	0
143	20240826	181200	6390735	2930	2930	2930	2930	0
144	20240826	181100	6390735	2930	2930	2930	2930	0
145	20240826	181000	6390735	2930	2930	2930	2930	0
146	20240826	180900	6390735	2930	2930	2930	2930	0
147	20240826	180800	6390735	2930	2930	2930	2930	0
148	20240826	180700	6390735	2930	2930	2930	2930	0
149	20240826	180600	6390735	2930	2930	2930	2930	0
150	20240826	180500	6390735	2930	2930	2930	2930	0
151	20240826	180400	6390735	2930	2930	2930	2930	0
152	20240826	180300	6390735	2930	2930	2930	2930	20
153	20240826	180200	6390735	2930	2930	2930	2930	0
154	20240826	180100	6390735	2930	2930	2930	2930	0
155	20240826	180000	6390735	2930	2930	2930	2930	0
156	20240826	175900	6390735	2930	2930	2930	2930	0
157	20240826	175800	6390735	2930	2930	2930	2930	0
158	20240826	175700	6390735	2930	2930	2930	2930	0
159	20240826	175600	6390735	2930	2930	2930	2930	0
160	20240826	175500	6390735	2930	2930	2930	2930	0
161	20240826	175400	6390735	2930	2930	2930	2930	0
162	20240826	175300	6390735	2930	2930	2930	2930	0
163	20240826	175200	6390735	2930	2930	2930	2930	0
164	20240826	175100	6390735	2930	2930	2930	2930	0
165	20240826	175000	6390735	2930	2930	2930	2930	0
166	20240826	174900	6390735	2930	2930	2930	2930	0
167	20240826	174800	6390735	2930	2930	2930	2930	0
168	20240826	174700	6390735	2930	2930	2930	2930	0
169	20240826	174600	6390735	2930	2930	2930	2930	0
170	20240826	174500	6390735	2930	2930	2930	2930	0
171	20240826	174400	6390735	2930	2930	2930	2930	0
172	20240826	174300	6390735	2930	2930	2930	2930	0
173	20240826	174200	6390735	2930	2930	2930	2930	0
174	20240826	174100	6390735	2930	2930	2930	2930	0
175	20240826	174000	6390735	2930	2930	2930	2930	0
176	20240826	173900	6390735	2930	2930	2930	2930	0
177	20240826	173800	6390735	2930	2930	2930	2930	0
178	20240826	173700	6390735	2930	2930	2930	2930	0
179	20240826	173600	6390735	2930	2930	2930	2930	0
180	20240826	173500	6390735	2930	2930	2930	2930	0
181	20240826	173400	6390735	2930	2930	2930	2930	0
182	20240826	173300	6390735	2930	2930	2930	2930	20
183	20240826	173200	6390735	2930	2930	2930	2930	0
184	20240826	173100	6390735	2930	2930	2930	2930	0
185	20240826	173000	6390735	2930	2930	2930	2930	0
186	20240826	172900	6390735	2930	2930	2930	2930	0
187	20240826	172800	6390735	2930	2930	2930	2930	0
188	20240826	172700	6390735	2930	2930	2930	2930	0
189	20240826	172600	6390735	2930	2930	2930	2930	0
190	20240826	172500	6390735	2930	2930	2930	2930	0
191	20240826	172400	6390735	2930	2930	2930	2930	0
192	20240826	172300	6390735	2930	2930	2930	2930	0
193	20240826	172200	6390735	2930	2930	2930	2930	0
194	20240826	172100	6390735	2930	2930	2930	2930	0
195	20240826	172000	6390735	2930	2930	2930	2930	0
196	20240826	171900	6390735	2930	2930	2930	2930	0
197	20240826	171800	6390735	2930	2930	2930	2930	0
198	20240826	171700	6390735	2930	2930	2930	2930	0
199	20240826	171600	6390735	2930	2930	2930	2930	0
200	20240826	171500	6390735	2930	2930	2930	2930	0
201	20240826	171400	6390735	2930	2930	2930	2930	0
202	20240826	171300	6390735	2930	2930	2930	2930	0
203	20240826	171200	6390735	2930	2930	2930	2930	0
204	20240826	171100	6390735	2930	2930	2930	2930	0
205	20240826	171000	6390735	2930	2930	2930	2930	0
206	20240826	170900	6390735	2930	2930	2930	2930	0
207	20240826	170800	6390735	2930	2930	2930	2930	0
208	20240826	170700	6390735	2930	2930	2930	2930	0
209	20240826	170600	6390735	2930	2930	2930	2930	0
210	20240826	170500	6390735	2930	2930	2930	2930	0
211	20240826	170400	6390735	2930	2930	2930	2930	0
212	20240826	170300	6390735	2930	2930	2930	2930	20
213	20240826	170200	6390735	2930	2930	2930	2930	0
214	20240826	170100	6390735	2930	2930	2930	2930	0
215	20240826	170000	6390735	2930	2930	2930	2930	0
216	20240826	165900	6390735	2930	2930	2930	2930	0
217	20240826	165800	6390735	2930	2930	2930	2930	0
218	20240826	165700	6390735	2930	2930	2930	2930	0
219	20240826	165600	6390735	2930	2930	2930	2930	0
220	20240826	165500	6390735	2930	2930	2930	2930	0
221	20240826	165400	6390735	2930	2930	2930	2930	0
222	20240826	165300	6390735	2930	2930	2930	2930	0
223	20240826	165200	6390735	2930	2930	2930	2930	0
224	20240826	165100	6390735	2930	2930	2930	2930	0
225	20240826	165000	6390735	2930	2930	2930	2930	0
226	20240826	164900	6390735	2930	2930	2930	2930	0
227	20240826	164800	6390735	2930	2930	2930	2930	0
228	20240826	164700	6390735	2930	2930	2930	2930	0
229	20240826	164600	6390735	2930	2930	2930	2930	0
230	20240826	164500	6390735	2930	2930	2930	2930	0
231	20240826	164400	6390735	2930	2930	2930	2930	0
232	20240826	164300	6390735	2930	2930	2930	2930	0
233	20240826	164200	6390735	2930	2930	2930	2930	0
234	20240826	164100	6390735	2930	2930	2930	2930	0
235	20240826	164000	6390735	2930	2930	2930	2930	0
236	20240826	163900	6390735	2930	2930	2930	2930	0
237	20240826	163800	6390735	2930	2930	2930	2930	0
238	20240826	163700	6390735	2930	2930	2930	2930	0
239	20240826	163600	6390735	2930	2930	2930	2930	0
240	20240826	163500	6390735	2930	2930	2930	2930	0
241	20240826	163400	6390735	2930	2930	2930	2930	0
242	20240826	163300	6390735	2930	2930	2930	2930	20
243	20240826	163200	6390735	2930	2930	2930	2930	0
244	20240826	163100	6390735	2930	2930	2930	2930	0
245	20240826	163000	6390735	2930	2930	2930	2930	0
246	20240826	162900	6390735	2930	2930	2930	2930	0
247	20240826	162800	6390735	2930	2930	2930	2930	0
248	20240826	162700	6390735	2930	2930	2930	2930	0
249	20240826	162600	6390735	2930	2930	2930	2930	0
250	20240826	162500	6390735	2930	2930	2930	2930	0
251	20240826	162400	6390735	2930	2930	2930	2930	0
252	20240826	162300	6390735	2930	2930	2930	2930	0
253	20240826	162200	6390735	2930	2930	2930	2930	0
254	20240826	162100	6390735	2930	2930	2930	2930	0
255	20240826	162000	6390735	2930	2930	2930	2930	0
256	20240826	161900	6390735	2930	2930	2930	2930	0
257	20240826	161800	6390735	2930	2930	2930	2930	0
258	20240826	161700	6390735	2930	2930	2930	2930	0
259	20240826	161600	6390735	2930	2930	2930	2930	0
260	20240826	161500	6390735	2930	2930	2930	2930	0
261	20240826	161400	6390735	2930	2930	2930	2930	0
262	20240826	161300	6390735	2930	2930	2930	2930	0
263	20240826	161200	6390735	2930	2930	2930	2930	0
264	20240826	161100	6390735	2930	2930	2930	2930	0
265	20240826	161000	6390735	2930	2930	2930	2930	0
266	20240826	160900	6390735	2930	2930	2930	2930	0
267	20240826	160800	6390735	2930	2930	2930	2930	0
268	20240826	160700	6390735	2930	2930	2930	2930	0
269	20240826	160600	6390735	2930	2930	2930	2930	0
270	20240826	160500	6390735	2930	2930	2930	2930	0
271	20240826	160400	6390735	2930	2930	2930	2930	0
272	20240826	160300	6390735	2930	2930	2930	2930	20
273	20240826	160200	6390735	2930	2930	2930	2930	0
274	20240826	160100	6390735	2930	2930	2930	2930	0
275	20240826	160000	6390735	2930	2930	2930	2930	0
276	20240826	155900	6390735	2930	2930	2930	2930	0
277	20240826	155800	6390735	2930	2930	2930	2930	0
278	20240826	155700	6390735	2930	2930	2930	2930	0
279	20240826	155600	6390735	2930	2930	2930	2930	0
280	20240826	155500	6390735	2930	2930	2930	2930	0
281	20240826	155400	6390735	2930	2930	2930	2930	0
282	20240826	155300	6390735	2930	2930	2930	2930	0
283	20240826	155200	6390735	2930	2930	2930	2930	0
284	20240826	155100	6390735	2930	2930	2930	2930	0
285	20240826	155000	6390735	2930	2930	2930	2930	0
286	20240826	154900	6390735	2930	2930	2930	2930	0
287	20240826	154800	6390735	2930	2930	2930	2930	0
288	20240826	154700	6390735	2930	2930	2930	2930	0
289	20240826	154600	6390735	2930	2930	2930	2930	0
290	20240826	154500	6390735	2930	2930	2930	2930	0
291	20240826	154400	6390735	2930	2930	2930	2930	0
292	20240826	154300	6390735	2930	2930	2930	2930	0
293	20240826	154200	6390735	2930	2930	2930	2930	0
294	20240826	154100	6390735	2930	2930	2930	2930	0
295	20240826	154000	6390735	2930	2930	2930	2930	0
296	20240826	153900	6390735	2930	2930	2930	2930	0
297	20240826	153800	6390735	2930	2930	2930	2930	0
298	20240826	153700	6390735	2930	2930	2930	2930	0
299	20240826	153600	6390735	2930	2930	2930	2930	0
300	20240826	153500	6390735	2930	2930	2930	2930	0
301	20240826	153400	6390735	2930	2930	2930	2930	0
302	20240826	153300	6390735	2930	2930	2930	2930	20
303	20240826	153200	6390735	2930	2930	2930	2930	0
304	20240826	153100	6390735	2930	2930	2930	2930	0
305	20240826	153000	6390735	2930	2930	2930	2930	20
306	20240826	152900	6332135	2930	2930	2930	2930	0
307	20240826	152800	6332135	2930	2930	2930	2930	0
308	20240826	152700	6332135	2930	2930	2930	2930	0
309	20240826	152600	6332135	2930	2930	2930	2930	0
310	20240826	152500	6332135	2930	2930	2930	2930	0
311	20240826	152400	6332135	2930	2930	2930	2930	0
312	20240826	152300	6332135	2930	2930	2930	2930	0
313	20240826	152200	6332135	2930	2930	2930	2930	0
314	20240826	152100	6332135	2930	2930	2930	2930	0
315	20240826	152000	6332135	2930	2930	2930	2930	0
316	20240826	151900	6332135	2930	2930	2930	2930	0
317	20240826	151800	6332135	2930	2930	2930	2930	0
318	20240826	151700	6332135	2930	2930	2930	2930	0
319	20240826	151600	6332135	2930	2930	2930	2930	0
320	20240826	151500	6332135	2930	2930	2930	2930	0
321	20240826	151400	6332135	2930	2930	2930	2930	0
322	20240826	151300	6332135	2930	2930	2930	2930	0
323	20240826	151200	6332135	2930	2930	2930	2930	0
324	20240826	151100	6332135	2930	2930	2930	2930	0
325	20240826	151000	6332135	2930	2930	2930	2930	0
326	20240826	150900	6332135	2930	2930	2930	2930	0
327	20240826	150800	6332135	2930	2930	2930	2930	0
328	20240826	150700	6332135	2930	2930	2930	2930	0
329	20240826	150600	6332135	2930	2930	2930	2930	0
330	20240826	150500	6332135	2930	2930	2930	2930	0
331	20240826	150400	6332135	2930	2930	2930	2930	0
332	20240826	150300	6332135	2930	2930	2930	2930	0
333	20240826	150200	6332135	2930	2930	2930	2930	0
334	20240826	150100	6332135	2930	2930	2930	2930	0
335	20240826	150000	6332135	2930	2930	2930	2930	0
336	20240826	145900	6332135	2930	2930	2930	2930	0
337	20240826	145800	6332135	2930	2930	2930	2930	0
338	20240826	145700	6332135	2930	2930	2930	2930	0
339	20240826	145600	6332135	2930	2930	2930	2930	0
340	20240826	145500	6332135	2930	2930	2930	2930	0
341	20240826	145400	6332135	2930	2930	2930	2930	0
342	20240826	145300	6332135	2930	2930	2930	2930	0
343	20240826	145200	6332135	2930	2930	2930	2930	0
344	20240826	145100	6332135	2930	2930	2930	2930	0
345	20240826	145000	6332135	2930	2930	2930	2930	1
346	20240826	144900	6329205	2900	2900	2900	2900	0
347	20240826	144800	6329205	2900	2900	2900	2900	0
348	20240826	144700	6329205	2900	2900	2900	2900	0
349	20240826	144600	6329205	2900	2900	2900	2900	0
350	20240826	144500	6329205	2900	2900	2900	2900	0
351	20240826	144400	6329205	2900	2900	2900	2900	0
352	20240826	144300	6329205	2900	2900	2900	2900	0
353	20240826	144200	6329205	2900	2900	2900	2900	0
354	20240826	144100	6329205	2900	2900	2900	2900	0
355	20240826	144000	6329205	2900	2900	2900	2900	0
356	20240826	143900	6329205	2900	2900	2900	2900	0
357	20240826	143800	6329205	2900	2900	2900	2900	0
358	20240826	143700	6329205	2900	2900	2900	2900	0
359	20240826	143600	6329205	2900	2900	2900	2900	0
360	20240826	143500	6329205	2900	2900	2900	2900	0
361	20240826	143400	6329205	2900	2900	2900	2900	0
362	20240826	143300	6329205	2900	2900	2900	2900	0
363	20240826	143200	6329205	2900	2900	2900	2900	0
364	20240826	143100	6329205	2900	2900	2900	2900	0
365	20240826	143000	6329205	2900	2900	2900	2900	0
366	20240826	142900	6329205	2900	2900	2900	2900	0
367	20240826	142800	6329205	2900	2900	2900	2900	0
368	20240826	142700	6329205	2900	2900	2900	2900	0
369	20240826	142600	6329205	2900	2900	2900	2900	0
370	20240826	142500	6329205	2900	2900	2900	2900	0
371	20240826	142400	6329205	2900	2900	2900	2900	0
372	20240826	142300	6329205	2900	2900	2900	2900	0
373	20240826	142200	6329205	2900	2900	2900	2900	0
374	20240826	142100	6329205	2900	2900	2900	2900	0
375	20240826	142000	6329205	2900	2900	2900	2900	0
376	20240826	141900	6329205	2900	2900	2900	2900	400
377	20240826	141800	5169205	2910	2910	2910	2910	0
378	20240826	141700	5169205	2910	2910	2910	2910	0
379	20240826	141600	5169205	2910	2910	2910	2910	0
380	20240826	141500	5169205	2910	2910	2910	2910	0
381	20240826	141400	5169205	2910	2910	2910	2910	0
382	20240826	141300	5169205	2910	2910	2910	2910	0
383	20240826	141200	5169205	2910	2910	2910	2910	0
384	20240826	141100	5169205	2910	2910	2910	2910	0
385	20240826	141000	5169205	2910	2905	2910	2905	410
386	20240826	140900	3976660	2905	2905	2905	2905	0
387	20240826	140800	3976660	2905	2905	2905	2905	17
388	20240826	140700	3927275	2910	2910	2910	2910	0
389	20240826	140600	3927275	2910	2910	2910	2910	0
390	20240826	140500	3927275	2910	2910	2910	2910	30
391	20240826	140400	3839975	2900	2900	2900	2900	0
392	20240826	140300	3839975	2900	2900	2900	2900	0
393	20240826	140200	3839975	2900	2900	2900	2900	0
394	20240826	140100	3839975	2900	2900	2900	2900	0
395	20240826	140000	3839975	2900	2900	2900	2900	0
396	20240826	135900	3839975	2900	2900	2900	2900	0
397	20240826	135800	3839975	2900	2900	2900	2900	0
398	20240826	135700	3839975	2900	2900	2900	2900	0
399	20240826	135600	3839975	2900	2900	2900	2900	0
400	20240826	135500	3839975	2900	2900	2900	2900	0
401	20240826	135400	3839975	2900	2900	2900	2900	0
402	20240826	135300	3839975	2900	2900	2900	2900	0
403	20240826	135200	3839975	2900	2900	2900	2900	0
404	20240826	135100	3839975	2900	2900	2900	2900	0
405	20240826	135000	3839975	2900	2900	2900	2900	21
406	20240826	134900	3779075	2905	2905	2905	2905	0
407	20240826	134800	3779075	2905	2905	2905	2905	157
408	20240826	134700	3322990	2905	2905	2905	2905	0
409	20240826	134600	3322990	2905	2905	2905	2905	0
410	20240826	134500	3322990	2905	2905	2905	2905	0
411	20240826	134400	3322990	2905	2905	2905	2905	0
412	20240826	134300	3322990	2905	2905	2905	2905	0
413	20240826	134200	3322990	2905	2905	2905	2905	0
414	20240826	134100	3322990	2905	2905	2905	2905	0
415	20240826	134000	3322990	2905	2905	2905	2905	0
416	20240826	133900	3322990	2905	2905	2905	2905	0
417	20240826	133800	3322990	2905	2905	2905	2905	0
418	20240826	133700	3322990	2905	2905	2905	2905	0
419	20240826	133600	3322990	2905	2905	2905	2905	0
420	20240826	133500	3322990	2905	2905	2905	2905	0
421	20240826	133400	3322990	2905	2905	2905	2905	0
422	20240826	133300	3322990	2905	2905	2905	2905	0
423	20240826	133200	3322990	2905	2905	2905	2905	0
424	20240826	133100	3322990	2905	2905	2905	2905	0
425	20240826	133000	3322990	2905	2905	2905	2905	0
426	20240826	132900	3322990	2905	2905	2905	2905	0
427	20240826	132800	3322990	2905	2905	2905	2905	0
428	20240826	132700	3322990	2905	2905	2905	2905	0
429	20240826	132600	3322990	2905	2905	2905	2905	0
430	20240826	132500	3322990	2905	2905	2905	2905	0
431	20240826	132400	3322990	2905	2905	2905	2905	0
432	20240826	132300	3322990	2905	2905	2905	2905	0
433	20240826	132200	3322990	2905	2905	2905	2905	0
434	20240826	132100	3322990	2905	2905	2905	2905	0
435	20240826	132000	3322990	2905	2905	2905	2905	0
436	20240826	131900	3322990	2905	2905	2905	2905	0
437	20240826	131800	3322990	2905	2905	2905	2905	0
438	20240826	131700	3322990	2905	2905	2905	2905	0
439	20240826	131600	3322990	2905	2905	2905	2905	0
440	20240826	131500	3322990	2905	2905	2905	2905	0
441	20240826	131400	3322990	2905	2905	2905	2905	0
442	20240826	131300	3322990	2905	2905	2905	2905	0
443	20240826	131200	3322990	2905	2905	2905	2905	0
444	20240826	131100	3322990	2905	2905	2905	2905	0
445	20240826	131000	3322990	2905	2905	2905	2905	0
446	20240826	130900	3322990	2905	2905	2905	2905	0
447	20240826	130800	3322990	2905	2905	2905	2905	0
448	20240826	130700	3322990	2905	2905	2905	2905	0
449	20240826	130600	3322990	2905	2905	2905	2905	0
450	20240826	130500	3322990	2905	2905	2905	2905	0
451	20240826	130400	3322990	2905	2905	2905	2905	0
452	20240826	130300	3322990	2905	2905	2905	2905	0
453	20240826	130200	3322990	2905	2905	2905	2905	0
454	20240826	130100	3322990	2905	2905	2905	2905	0
455	20240826	130000	3322990	2905	2905	2905	2905	0
456	20240826	125900	3322990	2905	2905	2905	2905	0
457	20240826	125800	3322990	2905	2905	2905	2905	0
458	20240826	125700	3322990	2905	2905	2905	2905	0
459	20240826	125600	3322990	2905	2905	2905	2905	0
460	20240826	125500	3322990	2905	2905	2905	2905	0
461	20240826	125400	3322990	2905	2905	2905	2905	0
462	20240826	125300	3322990	2905	2905	2905	2905	0
463	20240826	125200	3322990	2905	2905	2905	2905	0
464	20240826	125100	3322990	2905	2905	2905	2905	0
465	20240826	125000	3322990	2905	2905	2905	2905	0
466	20240826	124900	3322990	2905	2905	2905	2905	0
467	20240826	124800	3322990	2905	2905	2905	2905	0
468	20240826	124700	3322990	2905	2905	2905	2905	0
469	20240826	124600	3322990	2905	2905	2905	2905	0
470	20240826	124500	3322990	2905	2905	2905	2905	0
471	20240826	124400	3322990	2905	2905	2905	2905	0
472	20240826	124300	3322990	2905	2905	2905	2905	0
473	20240826	124200	3322990	2905	2905	2905	2905	0
474	20240826	124100	3322990	2905	2905	2905	2905	0
475	20240826	124000	3322990	2905	2905	2905	2905	0
476	20240826	123900	3322990	2905	2905	2905	2905	0
477	20240826	123800	3322990	2905	2905	2905	2905	0
478	20240826	123700	3322990	2905	2905	2905	2905	0
479	20240826	123600	3322990	2905	2905	2905	2905	0
480	20240826	123500	3322990	2905	2905	2905	2905	0
481	20240826	123400	3322990	2905	2905	2905	2905	0
482	20240826	123300	3322990	2905	2905	2905	2905	0
483	20240826	123200	3322990	2905	2905	2905	2905	0
484	20240826	123100	3322990	2905	2905	2905	2905	0
485	20240826	123000	3322990	2905	2910	2910	2905	201
486	20240826	122900	2738230	2910	2910	2910	2910	0
487	20240826	122800	2738230	2910	2910	2910	2910	0
488	20240826	122700	2738230	2910	2910	2910	2910	0
489	20240826	122600	2738230	2910	2910	2910	2910	0
490	20240826	122500	2738230	2910	2910	2910	2910	0
491	20240826	122400	2738230	2910	2910	2910	2910	0
492	20240826	122300	2738230	2910	2910	2910	2910	0
493	20240826	122200	2738230	2910	2910	2910	2910	0
494	20240826	122100	2738230	2910	2910	2910	2910	0
495	20240826	122000	2738230	2910	2910	2910	2910	0
496	20240826	121900	2738230	2910	2910	2910	2910	0
497	20240826	121800	2738230	2910	2910	2910	2910	0
498	20240826	121700	2738230	2910	2910	2910	2910	0
499	20240826	121600	2738230	2910	2910	2910	2910	0
500	20240826	121500	2738230	2910	2910	2910	2910	0
501	20240826	121400	2738230	2910	2910	2910	2910	0
502	20240826	121300	2738230	2910	2910	2910	2910	0
503	20240826	121200	2738230	2910	2910	2910	2910	0
504	20240826	121100	2738230	2910	2910	2910	2910	111
505	20240826	121000	2415220	2910	2910	2910	2910	0
506	20240826	120900	2415220	2910	2910	2910	2910	0
507	20240826	120800	2415220	2910	2910	2910	2910	0
508	20240826	120700	2415220	2910	2910	2910	2910	0
509	20240826	120600	2415220	2910	2910	2910	2910	0
510	20240826	120500	2415220	2910	2910	2910	2910	0
511	20240826	120400	2415220	2910	2910	2910	2910	0
512	20240826	120300	2415220	2910	2910	2910	2910	0
513	20240826	120200	2415220	2910	2910	2910	2910	0
514	20240826	120100	2415220	2910	2910	2910	2910	0
515	20240826	120000	2415220	2910	2910	2910	2910	28
516	20240826	115900	2333740	2940	2940	2940	2940	0
517	20240826	115800	2333740	2940	2940	2940	2940	0
518	20240826	115700	2333740	2940	2940	2940	2940	0
519	20240826	115600	2333740	2940	2940	2940	2940	0
520	20240826	115500	2333740	2940	2940	2940	2940	0
521	20240826	115400	2333740	2940	2940	2940	2940	0
522	20240826	115300	2333740	2940	2940	2940	2940	0
523	20240826	115200	2333740	2940	2940	2940	2940	0
524	20240826	115100	2333740	2940	2940	2940	2940	0
525	20240826	115000	2333740	2940	2940	2940	2940	0
526	20240826	114900	2333740	2940	2940	2940	2940	0
527	20240826	114800	2333740	2940	2940	2940	2940	0
528	20240826	114700	2333740	2940	2940	2940	2940	0
529	20240826	114600	2333740	2940	2940	2940	2940	0
530	20240826	114500	2333740	2940	2940	2940	2940	0
531	20240826	114400	2333740	2940	2940	2940	2940	0
532	20240826	114300	2333740	2940	2940	2940	2940	0
533	20240826	114200	2333740	2940	2940	2940	2940	0
534	20240826	114100	2333740	2940	2940	2940	2940	0
535	20240826	114000	2333740	2940	2940	2940	2940	0
536	20240826	113900	2333740	2940	2940	2940	2940	0
537	20240826	113800	2333740	2940	2940	2940	2940	0
538	20240826	113700	2333740	2940	2940	2940	2940	0
539	20240826	113600	2333740	2940	2940	2940	2940	0
540	20240826	113500	2333740	2940	2940	2940	2940	0
541	20240826	113400	2333740	2940	2940	2940	2940	0
542	20240826	113300	2333740	2940	2940	2940	2940	0
543	20240826	113200	2333740	2940	2940	2940	2940	0
544	20240826	113100	2333740	2940	2940	2940	2940	0
545	20240826	113000	2333740	2940	2940	2940	2940	0
546	20240826	112900	2333740	2940	2940	2940	2940	0
547	20240826	112800	2333740	2940	2940	2940	2940	0
548	20240826	112700	2333740	2940	2940	2940	2940	0
549	20240826	112600	2333740	2940	2940	2940	2940	0
550	20240826	112500	2333740	2940	2940	2940	2940	0
551	20240826	112400	2333740	2940	2940	2940	2940	0
552	20240826	112300	2333740	2940	2935	2940	2935	101
553	20240826	112200	2037300	2935	2935	2935	2935	0
554	20240826	112100	2037300	2935	2935	2935	2935	332
555	20240826	112000	1062880	2935	2935	2935	2935	0
556	20240826	111900	1062880	2935	2935	2935	2935	0
557	20240826	111800	1062880	2935	2935	2935	2935	0
558	20240826	111700	1062880	2935	2935	2935	2935	0
559	20240826	111600	1062880	2935	2935	2935	2935	0
560	20240826	111500	1062880	2935	2935	2935	2935	0
561	20240826	111400	1062880	2935	2935	2935	2935	0
562	20240826	111300	1062880	2935	2935	2935	2935	0
563	20240826	111200	1062880	2935	2935	2935	2935	0
564	20240826	111100	1062880	2935	2935	2935	2935	0
565	20240826	111000	1062880	2935	2935	2935	2935	1
566	20240826	110900	1059945	2910	2910	2910	2910	0
567	20240826	110800	1059945	2910	2910	2910	2910	0
568	20240826	110700	1059945	2910	2910	2910	2910	0
569	20240826	110600	1059945	2910	2910	2910	2910	0
570	20240826	110500	1059945	2910	2910	2910	2910	0
571	20240826	110400	1059945	2910	2910	2910	2910	0
572	20240826	110300	1059945	2910	2910	2910	2910	0
573	20240826	110200	1059945	2910	2910	2910	2910	0
574	20240826	110100	1059945	2910	2910	2910	2910	0
575	20240826	110000	1059945	2910	2910	2910	2910	0
576	20240826	105900	1059945	2910	2910	2910	2910	0
577	20240826	105800	1059945	2910	2910	2910	2910	0
578	20240826	105700	1059945	2910	2910	2910	2910	0
579	20240826	105600	1059945	2910	2910	2910	2910	0
580	20240826	105500	1059945	2910	2910	2910	2910	0
581	20240826	105400	1059945	2910	2910	2910	2910	0
582	20240826	105300	1059945	2910	2910	2910	2910	0
583	20240826	105200	1059945	2910	2910	2910	2910	0
584	20240826	105100	1059945	2910	2910	2910	2910	0
585	20240826	105000	1059945	2910	2910	2910	2910	0
586	20240826	104900	1059945	2910	2910	2910	2910	0
587	20240826	104800	1059945	2910	2910	2910	2910	0
588	20240826	104700	1059945	2910	2910	2910	2910	0
589	20240826	104600	1059945	2910	2910	2910	2910	0
590	20240826	104500	1059945	2910	2910	2910	2910	0
591	20240826	104400	1059945	2910	2910	2910	2910	0
592	20240826	104300	1059945	2910	2910	2910	2910	0
593	20240826	104200	1059945	2910	2910	2910	2910	0
594	20240826	104100	1059945	2910	2910	2910	2910	0
595	20240826	104000	1059945	2910	2910	2910	2910	0
596	20240826	103900	1059945	2910	2910	2910	2910	0
597	20240826	103800	1059945	2910	2910	2910	2910	0
598	20240826	103700	1059945	2910	2910	2910	2910	0
599	20240826	103600	1059945	2910	2910	2910	2910	0
600	20240826	103500	1059945	2910	2910	2910	2910	0
601	20240826	103400	1059945	2910	2910	2910	2910	0
602	20240826	103300	1059945	2910	2910	2910	2910	0
603	20240826	103200	1059945	2910	2910	2910	2910	0
604	20240826	103100	1059945	2910	2910	2910	2910	0
605	20240826	103000	1059945	2910	2910	2910	2910	0
606	20240826	102900	1059945	2910	2910	2910	2910	0
607	20240826	102800	1059945	2910	2910	2910	2910	0
608	20240826	102700	1059945	2910	2910	2910	2910	0
609	20240826	102600	1059945	2910	2910	2910	2910	0
610	20240826	102500	1059945	2910	2910	2910	2910	0
611	20240826	102400	1059945	2910	2910	2910	2910	0
612	20240826	102300	1059945	2910	2910	2910	2910	0
613	20240826	102200	1059945	2910	2910	2910	2910	0
614	20240826	102100	1059945	2910	2930	2930	2910	10
615	20240826	102000	1030825	2930	2930	2930	2930	0
616	20240826	101900	1030825	2930	2930	2930	2930	0
617	20240826	101800	1030825	2930	2930	2930	2930	0
618	20240826	101700	1030825	2930	2930	2930	2930	0
619	20240826	101600	1030825	2930	2930	2930	2930	0
620	20240826	101500	1030825	2930	2930	2930	2930	0
621	20240826	101400	1030825	2930	2930	2930	2930	0
622	20240826	101300	1030825	2930	2930	2930	2930	0
623	20240826	101200	1030825	2930	2930	2930	2930	0
624	20240826	101100	1030825	2930	2930	2930	2930	0
625	20240826	101000	1030825	2930	2930	2930	2930	0
626	20240826	100900	1030825	2930	2930	2930	2930	0
627	20240826	100800	1030825	2930	2930	2930	2930	0
628	20240826	100700	1030825	2930	2930	2930	2930	0
629	20240826	100600	1030825	2930	2930	2930	2930	0
630	20240826	100500	1030825	2930	2930	2930	2930	0
631	20240826	100400	1030825	2930	2930	2930	2930	0
632	20240826	100300	1030825	2930	2930	2930	2930	0
633	20240826	100200	1030825	2930	2930	2930	2930	0
634	20240826	100100	1030825	2930	2930	2930	2930	0
635	20240826	100000	1030825	2930	2930	2930	2930	0
636	20240826	095900	1030825	2930	2930	2930	2930	0
637	20240826	095800	1030825	2930	2930	2930	2930	0
638	20240826	095700	1030825	2930	2930	2930	2930	0
639	20240826	095600	1030825	2930	2930	2930	2930	0
640	20240826	095500	1030825	2930	2930	2930	2930	0
641	20240826	095400	1030825	2930	2930	2930	2930	0
642	20240826	095300	1030825	2930	2930	2930	2930	0
643	20240826	095200	1030825	2930	2930	2930	2930	0
644	20240826	095100	1030825	2930	2930	2930	2930	0
645	20240826	095000	1030825	2930	2930	2930	2930	0
646	20240826	094900	1030825	2930	2930	2930	2930	0
647	20240826	094800	1030825	2930	2930	2930	2930	1
648	20240826	094700	1027895	2905	2905	2905	2905	0
649	20240826	094600	1027895	2905	2905	2905	2905	0
650	20240826	094500	1027895	2905	2905	2905	2905	0
651	20240826	094400	1027895	2905	2905	2905	2905	0
652	20240826	094300	1027895	2905	2905	2905	2905	0
653	20240826	094200	1027895	2905	2905	2905	2905	0
654	20240826	094100	1027895	2905	2905	2905	2905	0
655	20240826	094000	1027895	2905	2905	2905	2905	0
656	20240826	093900	1027895	2905	2905	2905	2905	0
657	20240826	093800	1027895	2905	2905	2905	2905	0
658	20240826	093700	1027895	2905	2905	2905	2905	0
659	20240826	093600	1027895	2905	2905	2905	2905	0
660	20240826	093500	1027895	2905	2905	2905	2905	0
661	20240826	093400	1027895	2905	2905	2905	2905	0
662	20240826	093300	1027895	2905	2905	2905	2905	0
663	20240826	093200	1027895	2905	2905	2905	2905	0
664	20240826	093100	1027895	2905	2905	2905	2905	0
665	20240826	093000	1027895	2905	2905	2905	2905	75
666	20240826	092900	810020	2900	2900	2900	2900	0
667	20240826	092800	810020	2900	2900	2900	2900	0
668	20240826	092700	810020	2900	2900	2900	2900	0
669	20240826	092600	810020	2900	2900	2900	2900	95
670	20240826	092500	534520	2905	2905	2905	2905	65
671	20240826	092400	345695	2905	2905	2905	2905	0
672	20240826	092300	345695	2905	2905	2905	2905	0
673	20240826	092200	345695	2905	2905	2905	2905	0
674	20240826	092100	345695	2905	2905	2905	2905	0
675	20240826	092000	345695	2905	2905	2905	2905	0
676	20240826	091900	345695	2905	2905	2905	2905	0
677	20240826	091800	345695	2905	2905	2905	2905	0
678	20240826	091700	345695	2905	2905	2905	2905	0
679	20240826	091600	345695	2905	2905	2905	2905	0
680	20240826	091500	345695	2905	2905	2905	2905	0
681	20240826	091400	345695	2905	2905	2905	2905	0
682	20240826	091300	345695	2905	2905	2905	2905	0
683	20240826	091200	345695	2905	2905	2905	2905	0
684	20240826	091100	345695	2905	2905	2905	2905	0
685	20240826	091000	345695	2905	2905	2905	2905	0
686	20240826	090900	345695	2905	2905	2905	2905	0
687	20240826	090800	345695	2905	2905	2905	2905	0
688	20240826	090700	345695	2905	2905	2905	2905	0
689	20240826	090600	345695	2905	2905	2905	2905	0
690	20240826	090500	345695	2905	2905	2905	2905	0
691	20240826	090400	345695	2905	2905	2905	2905	0
692	20240826	090300	345695	2905	2905	2905	2905	0
693	20240826	090200	345695	2905	2905	2905	2905	0
694	20240826	090100	345695	2905	2905	2905	2905	0
695	20240826	090000	345695	2905	2905	2905	2905	119