KissMeData/109860/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	201000	15482650	9200	9190	9200	9190	20
3	20240829	200900	15482650	9200	9200	9200	9200	0
4	20240829	200800	15482650	9200	9200	9200	9200	0
5	20240829	200700	15482650	9200	9200	9200	9200	0
6	20240829	200600	15482650	9200	9200	9200	9200	0
7	20240829	200500	15482650	9200	9200	9200	9200	0
8	20240829	200400	15482650	9200	9200	9200	9200	0
9	20240829	200300	15482650	9200	9200	9200	9200	0
10	20240829	200200	15482650	9200	9200	9200	9200	0
11	20240829	200100	15482650	9200	9200	9200	9200	0
12	20240829	200000	15482650	9200	9200	9200	9200	0
13	20240829	195900	15482650	9200	9200	9200	9200	0
14	20240829	195800	15482650	9200	9200	9200	9200	0
15	20240829	195700	15482650	9200	9200	9200	9200	0
16	20240829	195600	15482650	9200	9200	9200	9200	0
17	20240829	195500	15482650	9200	9200	9200	9200	0
18	20240829	195400	15482650	9200	9200	9200	9200	0
19	20240829	195300	15482650	9200	9200	9200	9200	0
20	20240829	195200	15482650	9200	9200	9200	9200	0
21	20240829	195100	15482650	9200	9200	9200	9200	0
22	20240829	195000	15482650	9200	9200	9200	9200	0
23	20240829	194900	15482650	9200	9200	9200	9200	0
24	20240829	194800	15482650	9200	9200	9200	9200	0
25	20240829	194700	15482650	9200	9200	9200	9200	0
26	20240829	194600	15482650	9200	9200	9200	9200	0
27	20240829	194500	15482650	9200	9200	9200	9200	0
28	20240829	194400	15482650	9200	9200	9200	9200	0
29	20240829	194300	15482650	9200	9200	9200	9200	0
30	20240829	194200	15482650	9200	9200	9200	9200	0
31	20240829	194100	15482650	9200	9200	9200	9200	0
32	20240829	194000	15482650	9200	9190	9200	9190	20
33	20240829	193900	15482650	9200	9200	9200	9200	0
34	20240829	193800	15482650	9200	9200	9200	9200	0
35	20240829	193700	15482650	9200	9200	9200	9200	0
36	20240829	193600	15482650	9200	9200	9200	9200	0
37	20240829	193500	15482650	9200	9200	9200	9200	0
38	20240829	193400	15482650	9200	9200	9200	9200	0
39	20240829	193300	15482650	9200	9200	9200	9200	0
40	20240829	193200	15482650	9200	9200	9200	9200	0
41	20240829	193100	15482650	9200	9200	9200	9200	0
42	20240829	193000	15482650	9200	9200	9200	9200	0
43	20240829	192900	15482650	9200	9200	9200	9200	0
44	20240829	192800	15482650	9200	9200	9200	9200	0
45	20240829	192700	15482650	9200	9200	9200	9200	0
46	20240829	192600	15482650	9200	9200	9200	9200	0
47	20240829	192500	15482650	9200	9200	9200	9200	0
48	20240829	192400	15482650	9200	9200	9200	9200	0
49	20240829	192300	15482650	9200	9200	9200	9200	0
50	20240829	192200	15482650	9200	9200	9200	9200	0
51	20240829	192100	15482650	9200	9200	9200	9200	0
52	20240829	192000	15482650	9200	9200	9200	9200	0
53	20240829	191900	15482650	9200	9200	9200	9200	0
54	20240829	191800	15482650	9200	9200	9200	9200	0
55	20240829	191700	15482650	9200	9200	9200	9200	0
56	20240829	191600	15482650	9200	9200	9200	9200	0
57	20240829	191500	15482650	9200	9200	9200	9200	0
58	20240829	191400	15482650	9200	9200	9200	9200	0
59	20240829	191300	15482650	9200	9200	9200	9200	0
60	20240829	191200	15482650	9200	9200	9200	9200	0
61	20240829	191100	15482650	9200	9200	9200	9200	0
62	20240829	191000	15482650	9200	9190	9200	9190	20
63	20240829	190900	15482650	9200	9200	9200	9200	0
64	20240829	190800	15482650	9200	9200	9200	9200	0
65	20240829	190700	15482650	9200	9200	9200	9200	0
66	20240829	190600	15482650	9200	9200	9200	9200	0
67	20240829	190500	15482650	9200	9200	9200	9200	0
68	20240829	190400	15482650	9200	9200	9200	9200	0
69	20240829	190300	15482650	9200	9200	9200	9200	0
70	20240829	190200	15482650	9200	9200	9200	9200	0
71	20240829	190100	15482650	9200	9200	9200	9200	0
72	20240829	190000	15482650	9200	9200	9200	9200	0
73	20240829	185900	15482650	9200	9200	9200	9200	0
74	20240829	185800	15482650	9200	9200	9200	9200	0
75	20240829	185700	15482650	9200	9200	9200	9200	0
76	20240829	185600	15482650	9200	9200	9200	9200	0
77	20240829	185500	15482650	9200	9200	9200	9200	0
78	20240829	185400	15482650	9200	9200	9200	9200	0
79	20240829	185300	15482650	9200	9200	9200	9200	0
80	20240829	185200	15482650	9200	9200	9200	9200	0
81	20240829	185100	15482650	9200	9200	9200	9200	0
82	20240829	185000	15482650	9200	9200	9200	9200	0
83	20240829	184900	15482650	9200	9200	9200	9200	0
84	20240829	184800	15482650	9200	9200	9200	9200	0
85	20240829	184700	15482650	9200	9200	9200	9200	0
86	20240829	184600	15482650	9200	9200	9200	9200	0
87	20240829	184500	15482650	9200	9200	9200	9200	0
88	20240829	184400	15482650	9200	9200	9200	9200	0
89	20240829	184300	15482650	9200	9200	9200	9200	0
90	20240829	184200	15482650	9200	9200	9200	9200	0
91	20240829	184100	15482650	9200	9200	9200	9200	0
92	20240829	184000	15482650	9200	9190	9200	9190	20
93	20240829	183900	15482650	9200	9200	9200	9200	0
94	20240829	183800	15482650	9200	9200	9200	9200	0
95	20240829	183700	15482650	9200	9200	9200	9200	0
96	20240829	183600	15482650	9200	9200	9200	9200	0
97	20240829	183500	15482650	9200	9200	9200	9200	0
98	20240829	183400	15482650	9200	9200	9200	9200	0
99	20240829	183300	15482650	9200	9200	9200	9200	0
100	20240829	183200	15482650	9200	9200	9200	9200	0
101	20240829	183100	15482650	9200	9200	9200	9200	0
102	20240829	183000	15482650	9200	9200	9200	9200	0
103	20240829	182900	15482650	9200	9200	9200	9200	0
104	20240829	182800	15482650	9200	9200	9200	9200	0
105	20240829	182700	15482650	9200	9200	9200	9200	0
106	20240829	182600	15482650	9200	9200	9200	9200	0
107	20240829	182500	15482650	9200	9200	9200	9200	0
108	20240829	182400	15482650	9200	9200	9200	9200	0
109	20240829	182300	15482650	9200	9200	9200	9200	0
110	20240829	182200	15482650	9200	9200	9200	9200	0
111	20240829	182100	15482650	9200	9200	9200	9200	0
112	20240829	182000	15482650	9200	9200	9200	9200	0
113	20240829	181900	15482650	9200	9200	9200	9200	0
114	20240829	181800	15482650	9200	9200	9200	9200	0
115	20240829	181700	15482650	9200	9200	9200	9200	0
116	20240829	181600	15482650	9200	9200	9200	9200	0
117	20240829	181500	15482650	9200	9200	9200	9200	0
118	20240829	181400	15482650	9200	9200	9200	9200	0
119	20240829	181300	15482650	9200	9200	9200	9200	0
120	20240829	181200	15482650	9200	9200	9200	9200	0
121	20240829	181100	15482650	9200	9200	9200	9200	0
122	20240829	181000	15482650	9200	9190	9200	9190	20
123	20240829	180900	15482650	9200	9200	9200	9200	0
124	20240829	180800	15482650	9200	9200	9200	9200	0
125	20240829	180700	15482650	9200	9200	9200	9200	0
126	20240829	180600	15482650	9200	9200	9200	9200	0
127	20240829	180500	15482650	9200	9200	9200	9200	0
128	20240829	180400	15482650	9200	9200	9200	9200	0
129	20240829	180300	15482650	9200	9200	9200	9200	0
130	20240829	180200	15482650	9200	9200	9200	9200	0
131	20240829	180100	15482650	9200	9200	9200	9200	0
132	20240829	180000	15482650	9200	9200	9200	9200	0
133	20240829	175900	15482650	9200	9200	9200	9200	0
134	20240829	175800	15482650	9200	9200	9200	9200	0
135	20240829	175700	15482650	9200	9200	9200	9200	0
136	20240829	175600	15482650	9200	9200	9200	9200	0
137	20240829	175500	15482650	9200	9200	9200	9200	0
138	20240829	175400	15482650	9200	9200	9200	9200	0
139	20240829	175300	15482650	9200	9200	9200	9200	0
140	20240829	175200	15482650	9200	9200	9200	9200	0
141	20240829	175100	15482650	9200	9200	9200	9200	0
142	20240829	175000	15482650	9200	9200	9200	9200	0
143	20240829	174900	15482650	9200	9200	9200	9200	0
144	20240829	174800	15482650	9200	9200	9200	9200	0
145	20240829	174700	15482650	9200	9200	9200	9200	0
146	20240829	174600	15482650	9200	9200	9200	9200	0
147	20240829	174500	15482650	9200	9200	9200	9200	0
148	20240829	174400	15482650	9200	9200	9200	9200	0
149	20240829	174300	15482650	9200	9200	9200	9200	0
150	20240829	174200	15482650	9200	9200	9200	9200	0
151	20240829	174100	15482650	9200	9200	9200	9200	0
152	20240829	174000	15482650	9200	9190	9200	9190	20
153	20240829	173900	15482650	9200	9200	9200	9200	0
154	20240829	173800	15482650	9200	9200	9200	9200	0
155	20240829	173700	15482650	9200	9200	9200	9200	0
156	20240829	173600	15482650	9200	9200	9200	9200	0
157	20240829	173500	15482650	9200	9200	9200	9200	0
158	20240829	173400	15482650	9200	9200	9200	9200	0
159	20240829	173300	15482650	9200	9200	9200	9200	0
160	20240829	173200	15482650	9200	9200	9200	9200	0
161	20240829	173100	15482650	9200	9200	9200	9200	0
162	20240829	173000	15482650	9200	9200	9200	9200	0
163	20240829	172900	15482650	9200	9200	9200	9200	0
164	20240829	172800	15482650	9200	9200	9200	9200	0
165	20240829	172700	15482650	9200	9200	9200	9200	0
166	20240829	172600	15482650	9200	9200	9200	9200	0
167	20240829	172500	15482650	9200	9200	9200	9200	0
168	20240829	172400	15482650	9200	9200	9200	9200	0
169	20240829	172300	15482650	9200	9200	9200	9200	0
170	20240829	172200	15482650	9200	9200	9200	9200	0
171	20240829	172100	15482650	9200	9200	9200	9200	0
172	20240829	172000	15482650	9200	9200	9200	9200	0
173	20240829	171900	15482650	9200	9200	9200	9200	0
174	20240829	171800	15482650	9200	9200	9200	9200	0
175	20240829	171700	15482650	9200	9200	9200	9200	0
176	20240829	171600	15482650	9200	9200	9200	9200	0
177	20240829	171500	15482650	9200	9200	9200	9200	0
178	20240829	171400	15482650	9200	9200	9200	9200	0
179	20240829	171300	15482650	9200	9200	9200	9200	0
180	20240829	171200	15482650	9200	9200	9200	9200	0
181	20240829	171100	15482650	9200	9200	9200	9200	0
182	20240829	171000	15482650	9200	9190	9200	9190	20
183	20240829	170900	15482650	9200	9200	9200	9200	0
184	20240829	170800	15482650	9200	9200	9200	9200	0
185	20240829	170700	15482650	9200	9200	9200	9200	0
186	20240829	170600	15482650	9200	9200	9200	9200	0
187	20240829	170500	15482650	9200	9200	9200	9200	0
188	20240829	170400	15482650	9200	9200	9200	9200	0
189	20240829	170300	15482650	9200	9200	9200	9200	0
190	20240829	170200	15482650	9200	9200	9200	9200	0
191	20240829	170100	15482650	9200	9200	9200	9200	0
192	20240829	170000	15482650	9200	9200	9200	9200	0
193	20240829	165900	15482650	9200	9200	9200	9200	0
194	20240829	165800	15482650	9200	9200	9200	9200	0
195	20240829	165700	15482650	9200	9200	9200	9200	0
196	20240829	165600	15482650	9200	9200	9200	9200	0
197	20240829	165500	15482650	9200	9200	9200	9200	0
198	20240829	165400	15482650	9200	9200	9200	9200	0
199	20240829	165300	15482650	9200	9200	9200	9200	0
200	20240829	165200	15482650	9200	9200	9200	9200	0
201	20240829	165100	15482650	9200	9200	9200	9200	0
202	20240829	165000	15482650	9200	9200	9200	9200	0
203	20240829	164900	15482650	9200	9200	9200	9200	0
204	20240829	164800	15482650	9200	9200	9200	9200	0
205	20240829	164700	15482650	9200	9200	9200	9200	0
206	20240829	164600	15482650	9200	9200	9200	9200	0
207	20240829	164500	15482650	9200	9200	9200	9200	0
208	20240829	164400	15482650	9200	9200	9200	9200	0
209	20240829	164300	15482650	9200	9200	9200	9200	0
210	20240829	164200	15482650	9200	9200	9200	9200	0
211	20240829	164100	15482650	9200	9200	9200	9200	0
212	20240829	164000	15482650	9200	9190	9200	9190	20
213	20240829	163900	15482650	9200	9200	9200	9200	0
214	20240829	163800	15482650	9200	9200	9200	9200	0
215	20240829	163700	15482650	9200	9200	9200	9200	0
216	20240829	163600	15482650	9200	9200	9200	9200	0
217	20240829	163500	15482650	9200	9200	9200	9200	0
218	20240829	163400	15482650	9200	9200	9200	9200	0
219	20240829	163300	15482650	9200	9200	9200	9200	0
220	20240829	163200	15482650	9200	9200	9200	9200	0
221	20240829	163100	15482650	9200	9200	9200	9200	0
222	20240829	163000	15482650	9200	9200	9200	9200	0
223	20240829	162900	15482650	9200	9200	9200	9200	0
224	20240829	162800	15482650	9200	9200	9200	9200	0
225	20240829	162700	15482650	9200	9200	9200	9200	0
226	20240829	162600	15482650	9200	9200	9200	9200	0
227	20240829	162500	15482650	9200	9200	9200	9200	0
228	20240829	162400	15482650	9200	9200	9200	9200	0
229	20240829	162300	15482650	9200	9200	9200	9200	0
230	20240829	162200	15482650	9200	9200	9200	9200	0
231	20240829	162100	15482650	9200	9200	9200	9200	0
232	20240829	162000	15482650	9200	9200	9200	9200	0
233	20240829	161900	15482650	9200	9200	9200	9200	0
234	20240829	161800	15482650	9200	9200	9200	9200	0
235	20240829	161700	15482650	9200	9200	9200	9200	0
236	20240829	161600	15482650	9200	9200	9200	9200	0
237	20240829	161500	15482650	9200	9200	9200	9200	0
238	20240829	161400	15482650	9200	9200	9200	9200	0
239	20240829	161300	15482650	9200	9200	9200	9200	0
240	20240829	161200	15482650	9200	9200	9200	9200	0
241	20240829	161100	15482650	9200	9200	9200	9200	0
242	20240829	161000	15482650	9200	9190	9200	9190	20
243	20240829	160900	15482650	9200	9200	9200	9200	0
244	20240829	160800	15482650	9200	9200	9200	9200	0
245	20240829	160700	15482650	9200	9200	9200	9200	0
246	20240829	160600	15482650	9200	9200	9200	9200	0
247	20240829	160500	15482650	9200	9200	9200	9200	0
248	20240829	160400	15482650	9200	9200	9200	9200	0
249	20240829	160300	15482650	9200	9200	9200	9200	0
250	20240829	160200	15482650	9200	9200	9200	9200	0
251	20240829	160100	15482650	9200	9200	9200	9200	0
252	20240829	160000	15482650	9200	9200	9200	9200	0
253	20240829	155900	15482650	9200	9200	9200	9200	0
254	20240829	155800	15482650	9200	9200	9200	9200	0
255	20240829	155700	15482650	9200	9200	9200	9200	0
256	20240829	155600	15482650	9200	9200	9200	9200	0
257	20240829	155500	15482650	9200	9200	9200	9200	0
258	20240829	155400	15482650	9200	9200	9200	9200	0
259	20240829	155300	15482650	9200	9200	9200	9200	0
260	20240829	155200	15482650	9200	9200	9200	9200	0
261	20240829	155100	15482650	9200	9200	9200	9200	0
262	20240829	155000	15482650	9200	9200	9200	9200	0
263	20240829	154900	15482650	9200	9200	9200	9200	0
264	20240829	154800	15482650	9200	9200	9200	9200	0
265	20240829	154700	15482650	9200	9200	9200	9200	0
266	20240829	154600	15482650	9200	9200	9200	9200	0
267	20240829	154500	15482650	9200	9200	9200	9200	0
268	20240829	154400	15482650	9200	9200	9200	9200	0
269	20240829	154300	15482650	9200	9200	9200	9200	0
270	20240829	154200	15482650	9200	9200	9200	9200	0
271	20240829	154100	15482650	9200	9200	9200	9200	0
272	20240829	154000	15482650	9200	9190	9200	9190	20
273	20240829	153900	15482650	9200	9200	9200	9200	0
274	20240829	153800	15482650	9200	9200	9200	9200	0
275	20240829	153700	15482650	9200	9200	9200	9200	0
276	20240829	153600	15482650	9200	9200	9200	9200	0
277	20240829	153500	15482650	9200	9200	9200	9200	0
278	20240829	153400	15482650	9200	9200	9200	9200	0
279	20240829	153300	15482650	9200	9200	9200	9200	0
280	20240829	153200	15482650	9200	9200	9200	9200	0
281	20240829	153100	15482650	9200	9200	9200	9200	0
282	20240829	153000	15482650	9200	9200	9200	9200	0
283	20240829	152900	15482650	9200	9200	9200	9200	0
284	20240829	152800	15482650	9200	9200	9200	9200	0
285	20240829	152700	15482650	9200	9200	9200	9200	0
286	20240829	152600	15482650	9200	9200	9200	9200	0
287	20240829	152500	15482650	9200	9200	9200	9200	0
288	20240829	152400	15482650	9200	9200	9200	9200	0
289	20240829	152300	15482650	9200	9200	9200	9200	0
290	20240829	152200	15482650	9200	9200	9200	9200	0
291	20240829	152100	15482650	9200	9200	9200	9200	0
292	20240829	152000	15482650	9200	9200	9200	9200	0
293	20240829	151900	15482650	9200	9190	9200	9190	20
294	20240829	151800	15298840	9130	9130	9130	9130	0
295	20240829	151700	15298840	9130	9160	9160	9130	9
296	20240829	151600	15216610	9200	9200	9200	9200	0
297	20240829	151500	15216610	9200	9200	9200	9200	0
298	20240829	151400	15216610	9200	9200	9200	9200	0
299	20240829	151300	15216610	9200	9200	9200	9200	0
300	20240829	151200	15216610	9200	9200	9200	9200	0
301	20240829	151100	15216610	9200	9200	9200	9200	0
302	20240829	151000	15216610	9200	9200	9200	9200	0
303	20240829	150900	15216610	9200	9200	9200	9200	0
304	20240829	150800	15216610	9200	9200	9200	9200	0
305	20240829	150700	15216610	9200	9200	9200	9200	0
306	20240829	150600	15216610	9200	9200	9200	9200	0
307	20240829	150500	15216610	9200	9200	9200	9200	0
308	20240829	150400	15216610	9200	9200	9200	9200	0
309	20240829	150300	15216610	9200	9200	9200	9200	0
310	20240829	150200	15216610	9200	9200	9200	9200	0
311	20240829	150100	15216610	9200	9200	9200	9200	0
312	20240829	150000	15216610	9200	9200	9200	9200	0
313	20240829	145900	15216610	9200	9200	9200	9200	0
314	20240829	145800	15216610	9200	9200	9200	9200	0
315	20240829	145700	15216610	9200	9200	9200	9200	0
316	20240829	145600	15216610	9200	9200	9200	9200	0
317	20240829	145500	15216610	9200	9200	9200	9200	0
318	20240829	145400	15216610	9200	9200	9200	9200	0
319	20240829	145300	15216610	9200	9200	9200	9200	0
320	20240829	145200	15216610	9200	9200	9200	9200	0
321	20240829	145100	15216610	9200	9200	9200	9200	0
322	20240829	145000	15216610	9200	9200	9200	9200	0
323	20240829	144900	15216610	9200	9200	9200	9200	0
324	20240829	144800	15216610	9200	9200	9200	9200	0
325	20240829	144700	15216610	9200	9200	9200	9200	0
326	20240829	144600	15216610	9200	9200	9200	9200	0
327	20240829	144500	15216610	9200	9200	9200	9200	0
328	20240829	144400	15216610	9200	9200	9200	9200	0
329	20240829	144300	15216610	9200	9200	9200	9200	0
330	20240829	144200	15216610	9200	9200	9200	9200	0
331	20240829	144100	15216610	9200	9200	9200	9200	0
332	20240829	144000	15216610	9200	9200	9200	9200	0
333	20240829	143900	15216610	9200	9200	9200	9200	0
334	20240829	143800	15216610	9200	9200	9200	9200	0
335	20240829	143700	15216610	9200	9200	9200	9200	0
336	20240829	143600	15216610	9200	9200	9200	9200	0
337	20240829	143500	15216610	9200	9200	9200	9200	0
338	20240829	143400	15216610	9200	9200	9200	9200	0
339	20240829	143300	15216610	9200	9200	9200	9200	0
340	20240829	143200	15216610	9200	9200	9200	9200	0
341	20240829	143100	15216610	9200	9200	9200	9200	0
342	20240829	143000	15216610	9200	9200	9200	9200	0
343	20240829	142900	15216610	9200	9200	9200	9200	0
344	20240829	142800	15216610	9200	9200	9200	9200	0
345	20240829	142700	15216610	9200	9200	9200	9200	0
346	20240829	142600	15216610	9200	9200	9200	9200	0
347	20240829	142500	15216610	9200	9200	9200	9200	0
348	20240829	142400	15216610	9200	9200	9200	9200	0
349	20240829	142300	15216610	9200	9200	9200	9200	0
350	20240829	142200	15216610	9200	9200	9200	9200	0
351	20240829	142100	15216610	9200	9200	9200	9200	0
352	20240829	142000	15216610	9200	9200	9200	9200	0
353	20240829	141900	15216610	9200	9200	9200	9200	0
354	20240829	141800	15216610	9200	9200	9200	9200	0
355	20240829	141700	15216610	9200	9200	9200	9200	0
356	20240829	141600	15216610	9200	9200	9200	9200	0
357	20240829	141500	15216610	9200	9200	9200	9200	0
358	20240829	141400	15216610	9200	9200	9200	9200	0
359	20240829	141300	15216610	9200	9200	9200	9200	1
360	20240829	141200	15207410	9200	9200	9200	9200	0
361	20240829	141100	15207410	9200	9200	9200	9200	0
362	20240829	141000	15207410	9200	9200	9200	9200	0
363	20240829	140900	15207410	9200	9200	9200	9200	0
364	20240829	140800	15207410	9200	9200	9200	9200	0
365	20240829	140700	15207410	9200	9200	9200	9200	0
366	20240829	140600	15207410	9200	9200	9200	9200	0
367	20240829	140500	15207410	9200	9200	9200	9200	0
368	20240829	140400	15207410	9200	9200	9200	9200	0
369	20240829	140300	15207410	9200	9200	9200	9200	0
370	20240829	140200	15207410	9200	9200	9200	9200	0
371	20240829	140100	15207410	9200	9200	9200	9200	0
372	20240829	140000	15207410	9200	9200	9200	9200	0
373	20240829	135900	15207410	9200	9200	9200	9200	0
374	20240829	135800	15207410	9200	9200	9200	9200	0
375	20240829	135700	15207410	9200	9200	9200	9200	0
376	20240829	135600	15207410	9200	9200	9200	9200	0
377	20240829	135500	15207410	9200	9200	9200	9200	0
378	20240829	135400	15207410	9200	9200	9200	9200	0
379	20240829	135300	15207410	9200	9200	9200	9200	0
380	20240829	135200	15207410	9200	9200	9200	9200	0
381	20240829	135100	15207410	9200	9200	9200	9200	0
382	20240829	135000	15207410	9200	9200	9200	9200	0
383	20240829	134900	15207410	9200	9200	9200	9200	1
384	20240829	134800	15198210	9200	9200	9200	9200	1
385	20240829	134700	15189010	9170	9170	9170	9170	1
386	20240829	134600	15179840	9200	9200	9200	9200	0
387	20240829	134500	15179840	9200	9200	9200	9200	0
388	20240829	134400	15179840	9200	9200	9200	9200	0
389	20240829	134300	15179840	9200	9200	9200	9200	0
390	20240829	134200	15179840	9200	9200	9200	9200	0
391	20240829	134100	15179840	9200	9200	9200	9200	0
392	20240829	134000	15179840	9200	9200	9200	9200	0
393	20240829	133900	15179840	9200	9200	9200	9200	0
394	20240829	133800	15179840	9200	9200	9200	9200	0
395	20240829	133700	15179840	9200	9200	9200	9200	0
396	20240829	133600	15179840	9200	9200	9200	9200	0
397	20240829	133500	15179840	9200	9200	9200	9200	0
398	20240829	133400	15179840	9200	9200	9200	9200	1
399	20240829	133300	15170640	9180	9180	9180	9180	0
400	20240829	133200	15170640	9180	9180	9180	9180	0
401	20240829	133100	15170640	9180	9180	9180	9180	0
402	20240829	133000	15170640	9180	9180	9180	9180	0
403	20240829	132900	15170640	9180	9180	9180	9180	0
404	20240829	132800	15170640	9180	9180	9180	9180	0
405	20240829	132700	15170640	9180	9180	9180	9180	0
406	20240829	132600	15170640	9180	9180	9180	9180	0
407	20240829	132500	15170640	9180	9180	9180	9180	0
408	20240829	132400	15170640	9180	9180	9180	9180	0
409	20240829	132300	15170640	9180	9180	9180	9180	0
410	20240829	132200	15170640	9180	9180	9180	9180	0
411	20240829	132100	15170640	9180	9180	9180	9180	0
412	20240829	132000	15170640	9180	9180	9180	9180	0
413	20240829	131900	15170640	9180	9180	9180	9180	0
414	20240829	131800	15170640	9180	9180	9180	9180	0
415	20240829	131700	15170640	9180	9180	9180	9180	0
416	20240829	131600	15170640	9180	9180	9180	9180	0
417	20240829	131500	15170640	9180	9180	9180	9180	0
418	20240829	131400	15170640	9180	9180	9180	9180	0
419	20240829	131300	15170640	9180	9180	9180	9180	0
420	20240829	131200	15170640	9180	9180	9180	9180	0
421	20240829	131100	15170640	9180	9180	9180	9180	0
422	20240829	131000	15170640	9180	9180	9180	9180	0
423	20240829	130900	15170640	9180	9180	9180	9180	0
424	20240829	130800	15170640	9180	9180	9180	9180	0
425	20240829	130700	15170640	9180	9180	9180	9180	0
426	20240829	130600	15170640	9180	9180	9180	9180	0
427	20240829	130500	15170640	9180	9180	9180	9180	0
428	20240829	130400	15170640	9180	9180	9180	9180	0
429	20240829	130300	15170640	9180	9180	9180	9180	0
430	20240829	130200	15170640	9180	9180	9180	9180	0
431	20240829	130100	15170640	9180	9180	9180	9180	0
432	20240829	130000	15170640	9180	9180	9180	9180	0
433	20240829	125900	15170640	9180	9180	9180	9180	0
434	20240829	125800	15170640	9180	9180	9180	9180	0
435	20240829	125700	15170640	9180	9180	9180	9180	0
436	20240829	125600	15170640	9180	9180	9180	9180	0
437	20240829	125500	15170640	9180	9180	9180	9180	0
438	20240829	125400	15170640	9180	9180	9180	9180	449
439	20240829	125300	11048820	9180	9180	9180	9180	0
440	20240829	125200	11048820	9180	9180	9180	9180	0
441	20240829	125100	11048820	9180	9180	9180	9180	0
442	20240829	125000	11048820	9180	9180	9180	9180	0
443	20240829	124900	11048820	9180	9180	9180	9180	0
444	20240829	124800	11048820	9180	9180	9180	9180	0
445	20240829	124700	11048820	9180	9180	9180	9180	0
446	20240829	124600	11048820	9180	9180	9180	9180	0
447	20240829	124500	11048820	9180	9180	9180	9180	0
448	20240829	124400	11048820	9180	9180	9180	9180	0
449	20240829	124300	11048820	9180	9180	9180	9180	0
450	20240829	124200	11048820	9180	9180	9180	9180	0
451	20240829	124100	11048820	9180	9180	9180	9180	0
452	20240829	124000	11048820	9180	9180	9180	9180	0
453	20240829	123900	11048820	9180	9180	9180	9180	0
454	20240829	123800	11048820	9180	9180	9180	9180	0
455	20240829	123700	11048820	9180	9180	9180	9180	0
456	20240829	123600	11048820	9180	9180	9180	9180	0
457	20240829	123500	11048820	9180	9180	9180	9180	0
458	20240829	123400	11048820	9180	9180	9180	9180	0
459	20240829	123300	11048820	9180	9180	9180	9180	0
460	20240829	123200	11048820	9180	9180	9180	9180	0
461	20240829	123100	11048820	9180	9180	9180	9180	0
462	20240829	123000	11048820	9180	9180	9180	9180	0
463	20240829	122900	11048820	9180	9180	9180	9180	0
464	20240829	122800	11048820	9180	9180	9180	9180	0
465	20240829	122700	11048820	9180	9180	9180	9180	0
466	20240829	122600	11048820	9180	9180	9180	9180	0
467	20240829	122500	11048820	9180	9180	9180	9180	0
468	20240829	122400	11048820	9180	9180	9180	9180	0
469	20240829	122300	11048820	9180	9180	9180	9180	0
470	20240829	122200	11048820	9180	9180	9180	9180	0
471	20240829	122100	11048820	9180	9180	9180	9180	0
472	20240829	122000	11048820	9180	9180	9180	9180	0
473	20240829	121900	11048820	9180	9180	9180	9180	0
474	20240829	121800	11048820	9180	9180	9180	9180	0
475	20240829	121700	11048820	9180	9180	9180	9180	0
476	20240829	121600	11048820	9180	9180	9180	9180	0
477	20240829	121500	11048820	9180	9180	9180	9180	0
478	20240829	121400	11048820	9180	9180	9180	9180	0
479	20240829	121300	11048820	9180	9180	9180	9180	0
480	20240829	121200	11048820	9180	9180	9180	9180	0
481	20240829	121100	11048820	9180	9180	9180	9180	0
482	20240829	121000	11048820	9180	9180	9180	9180	0
483	20240829	120900	11048820	9180	9180	9180	9180	0
484	20240829	120800	11048820	9180	9180	9180	9180	0
485	20240829	120700	11048820	9180	9180	9180	9180	0
486	20240829	120600	11048820	9180	9180	9180	9180	0
487	20240829	120500	11048820	9180	9180	9180	9180	0
488	20240829	120400	11048820	9180	9180	9180	9180	0
489	20240829	120300	11048820	9180	9180	9180	9180	0
490	20240829	120200	11048820	9180	9180	9180	9180	0
491	20240829	120100	11048820	9180	9180	9180	9180	0
492	20240829	120000	11048820	9180	9180	9180	9180	0
493	20240829	115900	11048820	9180	9180	9180	9180	0
494	20240829	115800	11048820	9180	9180	9180	9180	0
495	20240829	115700	11048820	9180	9180	9180	9180	0
496	20240829	115600	11048820	9180	9180	9180	9180	0
497	20240829	115500	11048820	9180	9180	9180	9180	0
498	20240829	115400	11048820	9180	9180	9180	9180	0
499	20240829	115300	11048820	9180	9180	9180	9180	0
500	20240829	115200	11048820	9180	9180	9180	9180	0
501	20240829	115100	11048820	9180	9180	9180	9180	0
502	20240829	115000	11048820	9180	9180	9180	9180	0
503	20240829	114900	11048820	9180	9180	9180	9180	0
504	20240829	114800	11048820	9180	9180	9180	9180	0
505	20240829	114700	11048820	9180	9180	9180	9180	0
506	20240829	114600	11048820	9180	9180	9180	9180	1
507	20240829	114500	11039640	9180	9180	9180	9180	0
508	20240829	114400	11039640	9180	9180	9180	9180	0
509	20240829	114300	11039640	9180	9180	9180	9180	0
510	20240829	114200	11039640	9180	9180	9180	9180	0
511	20240829	114100	11039640	9180	9180	9180	9180	0
512	20240829	114000	11039640	9180	9180	9180	9180	0
513	20240829	113900	11039640	9180	9180	9180	9180	0
514	20240829	113800	11039640	9180	9180	9180	9180	0
515	20240829	113700	11039640	9180	9180	9180	9180	0
516	20240829	113600	11039640	9180	9180	9180	9180	0
517	20240829	113500	11039640	9180	9180	9180	9180	0
518	20240829	113400	11039640	9180	9180	9180	9180	0
519	20240829	113300	11039640	9180	9180	9180	9180	0
520	20240829	113200	11039640	9180	9180	9180	9180	0
521	20240829	113100	11039640	9180	9180	9180	9180	0
522	20240829	113000	11039640	9180	9180	9180	9180	0
523	20240829	112900	11039640	9180	9180	9180	9180	0
524	20240829	112800	11039640	9180	9180	9180	9180	0
525	20240829	112700	11039640	9180	9180	9180	9180	0
526	20240829	112600	11039640	9180	9180	9180	9180	0
527	20240829	112500	11039640	9180	9180	9180	9180	0
528	20240829	112400	11039640	9180	9180	9180	9180	0
529	20240829	112300	11039640	9180	9180	9180	9180	0
530	20240829	112200	11039640	9180	9180	9180	9180	0
531	20240829	112100	11039640	9180	9180	9180	9180	0
532	20240829	112000	11039640	9180	9180	9180	9180	1
533	20240829	111900	11030460	9190	9190	9190	9190	0
534	20240829	111800	11030460	9190	9190	9190	9190	0
535	20240829	111700	11030460	9190	9190	9190	9190	0
536	20240829	111600	11030460	9190	9190	9190	9190	0
537	20240829	111500	11030460	9190	9190	9190	9190	0
538	20240829	111400	11030460	9190	9190	9190	9190	0
539	20240829	111300	11030460	9190	9190	9190	9190	0
540	20240829	111200	11030460	9190	9190	9190	9190	0
541	20240829	111100	11030460	9190	9190	9190	9190	0
542	20240829	111000	11030460	9190	9190	9190	9190	0
543	20240829	110900	11030460	9190	9190	9190	9190	0
544	20240829	110800	11030460	9190	9190	9190	9190	0
545	20240829	110700	11030460	9190	9190	9190	9190	0
546	20240829	110600	11030460	9190	9190	9190	9190	0
547	20240829	110500	11030460	9190	9190	9190	9190	0
548	20240829	110400	11030460	9190	9190	9190	9190	0
549	20240829	110300	11030460	9190	9190	9190	9190	0
550	20240829	110200	11030460	9190	9190	9190	9190	0
551	20240829	110100	11030460	9190	9190	9190	9190	0
552	20240829	110000	11030460	9190	9190	9190	9190	0
553	20240829	105900	11030460	9190	9190	9190	9190	0
554	20240829	105800	11030460	9190	9190	9190	9190	0
555	20240829	105700	11030460	9190	9190	9190	9190	0
556	20240829	105600	11030460	9190	9190	9190	9190	0
557	20240829	105500	11030460	9190	9190	9190	9190	0
558	20240829	105400	11030460	9190	9190	9190	9190	0
559	20240829	105300	11030460	9190	9190	9190	9190	0
560	20240829	105200	11030460	9190	9200	9200	9190	4
561	20240829	105100	10993670	9200	9200	9200	9200	0
562	20240829	105000	10993670	9200	9200	9200	9200	0
563	20240829	104900	10993670	9200	9200	9200	9200	0
564	20240829	104800	10993670	9200	9200	9200	9200	0
565	20240829	104700	10993670	9200	9200	9200	9200	0
566	20240829	104600	10993670	9200	9200	9200	9200	0
567	20240829	104500	10993670	9200	9200	9200	9200	0
568	20240829	104400	10993670	9200	9200	9200	9200	0
569	20240829	104300	10993670	9200	9200	9200	9200	0
570	20240829	104200	10993670	9200	9200	9200	9200	0
571	20240829	104100	10993670	9200	9200	9200	9200	1
572	20240829	104000	10984470	9200	9200	9200	9200	1
573	20240829	103900	10975270	9110	9110	9110	9110	0
574	20240829	103800	10975270	9110	9110	9110	9110	0
575	20240829	103700	10975270	9110	9110	9110	9110	0
576	20240829	103600	10975270	9110	9110	9110	9110	0
577	20240829	103500	10975270	9110	9110	9110	9110	0
578	20240829	103400	10975270	9110	9110	9110	9110	0
579	20240829	103300	10975270	9110	9110	9110	9110	0
580	20240829	103200	10975270	9110	9110	9110	9110	0
581	20240829	103100	10975270	9110	9110	9110	9110	0
582	20240829	103000	10975270	9110	9110	9110	9110	0
583	20240829	102900	10975270	9110	9110	9110	9110	0
584	20240829	102800	10975270	9110	9110	9110	9110	0
585	20240829	102700	10975270	9110	9110	9110	9110	0
586	20240829	102600	10975270	9110	9110	9110	9110	0
587	20240829	102500	10975270	9110	9110	9110	9110	0
588	20240829	102400	10975270	9110	9110	9110	9110	0
589	20240829	102300	10975270	9110	9110	9110	9110	0
590	20240829	102200	10975270	9110	9110	9110	9110	0
591	20240829	102100	10975270	9110	9110	9110	9110	0
592	20240829	102000	10975270	9110	9110	9110	9110	0
593	20240829	101900	10975270	9110	9110	9110	9110	0
594	20240829	101800	10975270	9110	9110	9110	9110	0
595	20240829	101700	10975270	9110	9110	9110	9110	0
596	20240829	101600	10975270	9110	9110	9110	9110	0
597	20240829	101500	10975270	9110	9110	9110	9110	0
598	20240829	101400	10975270	9110	9110	9110	9110	0
599	20240829	101300	10975270	9110	9110	9110	9110	0
600	20240829	101200	10975270	9110	9110	9110	9110	0
601	20240829	101100	10975270	9110	9110	9110	9110	0
602	20240829	101000	10975270	9110	9110	9110	9110	0
603	20240829	100900	10975270	9110	9110	9110	9110	400
604	20240829	100800	7331270	9100	9100	9100	9100	0
605	20240829	100700	7331270	9100	9100	9100	9100	0
606	20240829	100600	7331270	9100	9100	9100	9100	0
607	20240829	100500	7331270	9100	9100	9100	9100	0
608	20240829	100400	7331270	9100	9100	9100	9100	0
609	20240829	100300	7331270	9100	9100	9100	9100	0
610	20240829	100200	7331270	9100	9100	9100	9100	0
611	20240829	100100	7331270	9100	9100	9100	9100	0
612	20240829	100000	7331270	9100	9100	9100	9100	0
613	20240829	095900	7331270	9100	9100	9100	9100	0
614	20240829	095800	7331270	9100	9100	9100	9100	0
615	20240829	095700	7331270	9100	9100	9100	9100	0
616	20240829	095600	7331270	9100	9100	9100	9100	0
617	20240829	095500	7331270	9100	9100	9100	9100	0
618	20240829	095400	7331270	9100	9100	9100	9100	0
619	20240829	095300	7331270	9100	9100	9100	9100	0
620	20240829	095200	7331270	9100	9100	9100	9100	0
621	20240829	095100	7331270	9100	9100	9100	9100	0
622	20240829	095000	7331270	9100	9100	9100	9100	0
623	20240829	094900	7331270	9100	9100	9100	9100	0
624	20240829	094800	7331270	9100	9100	9100	9100	0
625	20240829	094700	7331270	9100	9100	9100	9100	0
626	20240829	094600	7331270	9100	9100	9100	9100	0
627	20240829	094500	7331270	9100	9100	9100	9100	0
628	20240829	094400	7331270	9100	9110	9110	9100	54
629	20240829	094300	6839670	9100	9100	9100	9100	0
630	20240829	094200	6839670	9100	9100	9100	9100	0
631	20240829	094100	6839670	9100	9100	9100	9100	0
632	20240829	094000	6839670	9100	9100	9100	9100	0
633	20240829	093900	6839670	9100	9100	9100	9100	0
634	20240829	093800	6839670	9100	9100	9100	9100	0
635	20240829	093700	6839670	9100	9100	9100	9100	0
636	20240829	093600	6839670	9100	9100	9100	9100	0
637	20240829	093500	6839670	9100	9100	9100	9100	0
638	20240829	093400	6839670	9100	9100	9100	9100	0
639	20240829	093300	6839670	9100	9100	9100	9100	0
640	20240829	093200	6839670	9100	9100	9100	9100	0
641	20240829	093100	6839670	9100	9100	9100	9100	0
642	20240829	093000	6839670	9100	9130	9130	9100	361
643	20240829	092900	3553160	9150	9150	9150	9150	0
644	20240829	092800	3553160	9150	9150	9150	9150	0
645	20240829	092700	3553160	9150	9160	9160	9150	315
646	20240829	092600	670760	9160	9160	9160	9160	0
647	20240829	092500	670760	9160	9160	9160	9160	0
648	20240829	092400	670760	9160	9160	9160	9160	30
649	20240829	092300	395960	9170	9170	9170	9170	0
650	20240829	092200	395960	9170	9170	9170	9170	0
651	20240829	092100	395960	9170	9170	9170	9170	0
652	20240829	092000	395960	9170	9170	9170	9170	10
653	20240829	091900	304260	9220	9220	9220	9220	0
654	20240829	091800	304260	9220	9220	9220	9220	0
655	20240829	091700	304260	9220	9220	9220	9220	0
656	20240829	091600	304260	9220	9220	9220	9220	0
657	20240829	091500	304260	9220	9220	9220	9220	0
658	20240829	091400	304260	9220	9220	9220	9220	0
659	20240829	091300	304260	9220	9220	9220	9220	0
660	20240829	091200	304260	9220	9220	9220	9220	0
661	20240829	091100	304260	9220	9220	9220	9220	0
662	20240829	091000	304260	9220	9220	9220	9220	0
663	20240829	090900	304260	9220	9220	9220	9220	0
664	20240829	090800	304260	9220	9220	9220	9220	0
665	20240829	090700	304260	9220	9220	9220	9220	0
666	20240829	090600	304260	9220	9220	9220	9220	0
667	20240829	090500	304260	9220	9220	9220	9220	0
668	20240829	090400	304260	9220	9220	9220	9220	0
669	20240829	090300	304260	9220	9220	9220	9220	0
670	20240829	090200	304260	9220	9220	9220	9220	0
671	20240829	090100	304260	9220	9220	9220	9220	0
672	20240829	090000	304260	9220	9220	9220	9220	33