KissMeData/263860/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205100	52174750	9360	9360	9360	9360	64
3	20240826	205000	52174750	9360	9360	9360	9360	0
4	20240826	204900	52174750	9360	9360	9360	9360	0
5	20240826	204800	52174750	9360	9360	9360	9360	0
6	20240826	204700	52174750	9360	9360	9360	9360	0
7	20240826	204600	52174750	9360	9360	9360	9360	0
8	20240826	204500	52174750	9360	9360	9360	9360	0
9	20240826	204400	52174750	9360	9360	9360	9360	0
10	20240826	204300	52174750	9360	9360	9360	9360	0
11	20240826	204200	52174750	9360	9360	9360	9360	0
12	20240826	204100	52174750	9360	9360	9360	9360	0
13	20240826	204000	52174750	9360	9360	9360	9360	0
14	20240826	203900	52174750	9360	9360	9360	9360	0
15	20240826	203800	52174750	9360	9360	9360	9360	0
16	20240826	203700	52174750	9360	9360	9360	9360	0
17	20240826	203600	52174750	9360	9360	9360	9360	0
18	20240826	203500	52174750	9360	9360	9360	9360	0
19	20240826	203400	52174750	9360	9360	9360	9360	0
20	20240826	203300	52174750	9360	9360	9360	9360	0
21	20240826	203200	52174750	9360	9360	9360	9360	0
22	20240826	203100	52174750	9360	9360	9360	9360	0
23	20240826	203000	52174750	9360	9360	9360	9360	0
24	20240826	202900	52174750	9360	9360	9360	9360	0
25	20240826	202800	52174750	9360	9360	9360	9360	0
26	20240826	202700	52174750	9360	9360	9360	9360	0
27	20240826	202600	52174750	9360	9360	9360	9360	0
28	20240826	202500	52174750	9360	9360	9360	9360	0
29	20240826	202400	52174750	9360	9360	9360	9360	0
30	20240826	202300	52174750	9360	9360	9360	9360	0
31	20240826	202200	52174750	9360	9360	9360	9360	0
32	20240826	202100	52174750	9360	9360	9360	9360	64
33	20240826	202000	52174750	9360	9360	9360	9360	0
34	20240826	201900	52174750	9360	9360	9360	9360	0
35	20240826	201800	52174750	9360	9360	9360	9360	0
36	20240826	201700	52174750	9360	9360	9360	9360	0
37	20240826	201600	52174750	9360	9360	9360	9360	0
38	20240826	201500	52174750	9360	9360	9360	9360	0
39	20240826	201400	52174750	9360	9360	9360	9360	0
40	20240826	201300	52174750	9360	9360	9360	9360	0
41	20240826	201200	52174750	9360	9360	9360	9360	0
42	20240826	201100	52174750	9360	9360	9360	9360	0
43	20240826	201000	52174750	9360	9360	9360	9360	0
44	20240826	200900	52174750	9360	9360	9360	9360	0
45	20240826	200800	52174750	9360	9360	9360	9360	0
46	20240826	200700	52174750	9360	9360	9360	9360	0
47	20240826	200600	52174750	9360	9360	9360	9360	0
48	20240826	200500	52174750	9360	9360	9360	9360	0
49	20240826	200400	52174750	9360	9360	9360	9360	0
50	20240826	200300	52174750	9360	9360	9360	9360	0
51	20240826	200200	52174750	9360	9360	9360	9360	0
52	20240826	200100	52174750	9360	9360	9360	9360	0
53	20240826	200000	52174750	9360	9360	9360	9360	0
54	20240826	195900	52174750	9360	9360	9360	9360	0
55	20240826	195800	52174750	9360	9360	9360	9360	0
56	20240826	195700	52174750	9360	9360	9360	9360	0
57	20240826	195600	52174750	9360	9360	9360	9360	0
58	20240826	195500	52174750	9360	9360	9360	9360	0
59	20240826	195400	52174750	9360	9360	9360	9360	0
60	20240826	195300	52174750	9360	9360	9360	9360	0
61	20240826	195200	52174750	9360	9360	9360	9360	0
62	20240826	195100	52174750	9360	9360	9360	9360	64
63	20240826	195000	52174750	9360	9360	9360	9360	0
64	20240826	194900	52174750	9360	9360	9360	9360	0
65	20240826	194800	52174750	9360	9360	9360	9360	0
66	20240826	194700	52174750	9360	9360	9360	9360	0
67	20240826	194600	52174750	9360	9360	9360	9360	0
68	20240826	194500	52174750	9360	9360	9360	9360	0
69	20240826	194400	52174750	9360	9360	9360	9360	0
70	20240826	194300	52174750	9360	9360	9360	9360	0
71	20240826	194200	52174750	9360	9360	9360	9360	0
72	20240826	194100	52174750	9360	9360	9360	9360	0
73	20240826	194000	52174750	9360	9360	9360	9360	0
74	20240826	193900	52174750	9360	9360	9360	9360	0
75	20240826	193800	52174750	9360	9360	9360	9360	0
76	20240826	193700	52174750	9360	9360	9360	9360	0
77	20240826	193600	52174750	9360	9360	9360	9360	0
78	20240826	193500	52174750	9360	9360	9360	9360	0
79	20240826	193400	52174750	9360	9360	9360	9360	0
80	20240826	193300	52174750	9360	9360	9360	9360	0
81	20240826	193200	52174750	9360	9360	9360	9360	0
82	20240826	193100	52174750	9360	9360	9360	9360	0
83	20240826	193000	52174750	9360	9360	9360	9360	0
84	20240826	192900	52174750	9360	9360	9360	9360	0
85	20240826	192800	52174750	9360	9360	9360	9360	0
86	20240826	192700	52174750	9360	9360	9360	9360	0
87	20240826	192600	52174750	9360	9360	9360	9360	0
88	20240826	192500	52174750	9360	9360	9360	9360	0
89	20240826	192400	52174750	9360	9360	9360	9360	0
90	20240826	192300	52174750	9360	9360	9360	9360	0
91	20240826	192200	52174750	9360	9360	9360	9360	0
92	20240826	192100	52174750	9360	9360	9360	9360	64
93	20240826	192000	52174750	9360	9360	9360	9360	0
94	20240826	191900	52174750	9360	9360	9360	9360	0
95	20240826	191800	52174750	9360	9360	9360	9360	0
96	20240826	191700	52174750	9360	9360	9360	9360	0
97	20240826	191600	52174750	9360	9360	9360	9360	0
98	20240826	191500	52174750	9360	9360	9360	9360	0
99	20240826	191400	52174750	9360	9360	9360	9360	0
100	20240826	191300	52174750	9360	9360	9360	9360	0
101	20240826	191200	52174750	9360	9360	9360	9360	0
102	20240826	191100	52174750	9360	9360	9360	9360	0
103	20240826	191000	52174750	9360	9360	9360	9360	0
104	20240826	190900	52174750	9360	9360	9360	9360	0
105	20240826	190800	52174750	9360	9360	9360	9360	0
106	20240826	190700	52174750	9360	9360	9360	9360	0
107	20240826	190600	52174750	9360	9360	9360	9360	0
108	20240826	190500	52174750	9360	9360	9360	9360	0
109	20240826	190400	52174750	9360	9360	9360	9360	0
110	20240826	190300	52174750	9360	9360	9360	9360	0
111	20240826	190200	52174750	9360	9360	9360	9360	0
112	20240826	190100	52174750	9360	9360	9360	9360	0
113	20240826	190000	52174750	9360	9360	9360	9360	0
114	20240826	185900	52174750	9360	9360	9360	9360	0
115	20240826	185800	52174750	9360	9360	9360	9360	0
116	20240826	185700	52174750	9360	9360	9360	9360	0
117	20240826	185600	52174750	9360	9360	9360	9360	0
118	20240826	185500	52174750	9360	9360	9360	9360	0
119	20240826	185400	52174750	9360	9360	9360	9360	0
120	20240826	185300	52174750	9360	9360	9360	9360	0
121	20240826	185200	52174750	9360	9360	9360	9360	0
122	20240826	185100	52174750	9360	9360	9360	9360	64
123	20240826	185000	52174750	9360	9360	9360	9360	0
124	20240826	184900	52174750	9360	9360	9360	9360	0
125	20240826	184800	52174750	9360	9360	9360	9360	0
126	20240826	184700	52174750	9360	9360	9360	9360	0
127	20240826	184600	52174750	9360	9360	9360	9360	0
128	20240826	184500	52174750	9360	9360	9360	9360	0
129	20240826	184400	52174750	9360	9360	9360	9360	0
130	20240826	184300	52174750	9360	9360	9360	9360	0
131	20240826	184200	52174750	9360	9360	9360	9360	0
132	20240826	184100	52174750	9360	9360	9360	9360	0
133	20240826	184000	52174750	9360	9360	9360	9360	0
134	20240826	183900	52174750	9360	9360	9360	9360	0
135	20240826	183800	52174750	9360	9360	9360	9360	0
136	20240826	183700	52174750	9360	9360	9360	9360	0
137	20240826	183600	52174750	9360	9360	9360	9360	0
138	20240826	183500	52174750	9360	9360	9360	9360	0
139	20240826	183400	52174750	9360	9360	9360	9360	0
140	20240826	183300	52174750	9360	9360	9360	9360	0
141	20240826	183200	52174750	9360	9360	9360	9360	0
142	20240826	183100	52174750	9360	9360	9360	9360	0
143	20240826	183000	52174750	9360	9360	9360	9360	0
144	20240826	182900	52174750	9360	9360	9360	9360	0
145	20240826	182800	52174750	9360	9360	9360	9360	0
146	20240826	182700	52174750	9360	9360	9360	9360	0
147	20240826	182600	52174750	9360	9360	9360	9360	0
148	20240826	182500	52174750	9360	9360	9360	9360	0
149	20240826	182400	52174750	9360	9360	9360	9360	0
150	20240826	182300	52174750	9360	9360	9360	9360	0
151	20240826	182200	52174750	9360	9360	9360	9360	0
152	20240826	182100	52174750	9360	9360	9360	9360	64
153	20240826	182000	52174750	9360	9360	9360	9360	0
154	20240826	181900	52174750	9360	9360	9360	9360	0
155	20240826	181800	52174750	9360	9360	9360	9360	0
156	20240826	181700	52174750	9360	9360	9360	9360	0
157	20240826	181600	52174750	9360	9360	9360	9360	0
158	20240826	181500	52174750	9360	9360	9360	9360	0
159	20240826	181400	52174750	9360	9360	9360	9360	0
160	20240826	181300	52174750	9360	9360	9360	9360	0
161	20240826	181200	52174750	9360	9360	9360	9360	0
162	20240826	181100	52174750	9360	9360	9360	9360	0
163	20240826	181000	52174750	9360	9360	9360	9360	0
164	20240826	180900	52174750	9360	9360	9360	9360	0
165	20240826	180800	52174750	9360	9360	9360	9360	0
166	20240826	180700	52174750	9360	9360	9360	9360	0
167	20240826	180600	52174750	9360	9360	9360	9360	0
168	20240826	180500	52174750	9360	9360	9360	9360	0
169	20240826	180400	52174750	9360	9360	9360	9360	0
170	20240826	180300	52174750	9360	9360	9360	9360	0
171	20240826	180200	52174750	9360	9360	9360	9360	0
172	20240826	180100	52174750	9360	9360	9360	9360	0
173	20240826	180000	52174750	9360	9360	9360	9360	0
174	20240826	175900	52174750	9360	9360	9360	9360	0
175	20240826	175800	52174750	9360	9360	9360	9360	0
176	20240826	175700	52174750	9360	9360	9360	9360	0
177	20240826	175600	52174750	9360	9360	9360	9360	0
178	20240826	175500	52174750	9360	9360	9360	9360	0
179	20240826	175400	52174750	9360	9360	9360	9360	0
180	20240826	175300	52174750	9360	9360	9360	9360	0
181	20240826	175200	52174750	9360	9360	9360	9360	0
182	20240826	175100	52174750	9360	9360	9360	9360	64
183	20240826	175000	52174750	9360	9360	9360	9360	0
184	20240826	174900	52174750	9360	9360	9360	9360	0
185	20240826	174800	52174750	9360	9360	9360	9360	0
186	20240826	174700	52174750	9360	9360	9360	9360	0
187	20240826	174600	52174750	9360	9360	9360	9360	0
188	20240826	174500	52174750	9360	9360	9360	9360	0
189	20240826	174400	52174750	9360	9360	9360	9360	0
190	20240826	174300	52174750	9360	9360	9360	9360	0
191	20240826	174200	52174750	9360	9360	9360	9360	0
192	20240826	174100	52174750	9360	9360	9360	9360	0
193	20240826	174000	52174750	9360	9360	9360	9360	0
194	20240826	173900	52174750	9360	9360	9360	9360	0
195	20240826	173800	52174750	9360	9360	9360	9360	0
196	20240826	173700	52174750	9360	9360	9360	9360	0
197	20240826	173600	52174750	9360	9360	9360	9360	0
198	20240826	173500	52174750	9360	9360	9360	9360	0
199	20240826	173400	52174750	9360	9360	9360	9360	0
200	20240826	173300	52174750	9360	9360	9360	9360	0
201	20240826	173200	52174750	9360	9360	9360	9360	0
202	20240826	173100	52174750	9360	9360	9360	9360	0
203	20240826	173000	52174750	9360	9360	9360	9360	0
204	20240826	172900	52174750	9360	9360	9360	9360	0
205	20240826	172800	52174750	9360	9360	9360	9360	0
206	20240826	172700	52174750	9360	9360	9360	9360	0
207	20240826	172600	52174750	9360	9360	9360	9360	0
208	20240826	172500	52174750	9360	9360	9360	9360	0
209	20240826	172400	52174750	9360	9360	9360	9360	0
210	20240826	172300	52174750	9360	9360	9360	9360	0
211	20240826	172200	52174750	9360	9360	9360	9360	0
212	20240826	172100	52174750	9360	9360	9360	9360	64
213	20240826	172000	52174750	9360	9360	9360	9360	0
214	20240826	171900	52174750	9360	9360	9360	9360	0
215	20240826	171800	52174750	9360	9360	9360	9360	0
216	20240826	171700	52174750	9360	9360	9360	9360	0
217	20240826	171600	52174750	9360	9360	9360	9360	0
218	20240826	171500	52174750	9360	9360	9360	9360	0
219	20240826	171400	52174750	9360	9360	9360	9360	0
220	20240826	171300	52174750	9360	9360	9360	9360	0
221	20240826	171200	52174750	9360	9360	9360	9360	0
222	20240826	171100	52174750	9360	9360	9360	9360	0
223	20240826	171000	52174750	9360	9360	9360	9360	0
224	20240826	170900	52174750	9360	9360	9360	9360	0
225	20240826	170800	52174750	9360	9360	9360	9360	0
226	20240826	170700	52174750	9360	9360	9360	9360	0
227	20240826	170600	52174750	9360	9360	9360	9360	0
228	20240826	170500	52174750	9360	9360	9360	9360	0
229	20240826	170400	52174750	9360	9360	9360	9360	0
230	20240826	170300	52174750	9360	9360	9360	9360	0
231	20240826	170200	52174750	9360	9360	9360	9360	0
232	20240826	170100	52174750	9360	9360	9360	9360	0
233	20240826	170000	52174750	9360	9360	9360	9360	0
234	20240826	165900	52174750	9360	9360	9360	9360	0
235	20240826	165800	52174750	9360	9360	9360	9360	0
236	20240826	165700	52174750	9360	9360	9360	9360	0
237	20240826	165600	52174750	9360	9360	9360	9360	0
238	20240826	165500	52174750	9360	9360	9360	9360	0
239	20240826	165400	52174750	9360	9360	9360	9360	0
240	20240826	165300	52174750	9360	9360	9360	9360	0
241	20240826	165200	52174750	9360	9360	9360	9360	0
242	20240826	165100	52174750	9360	9360	9360	9360	64
243	20240826	165000	52174750	9360	9360	9360	9360	0
244	20240826	164900	52174750	9360	9360	9360	9360	0
245	20240826	164800	52174750	9360	9360	9360	9360	0
246	20240826	164700	52174750	9360	9360	9360	9360	0
247	20240826	164600	52174750	9360	9360	9360	9360	0
248	20240826	164500	52174750	9360	9360	9360	9360	0
249	20240826	164400	52174750	9360	9360	9360	9360	0
250	20240826	164300	52174750	9360	9360	9360	9360	0
251	20240826	164200	52174750	9360	9360	9360	9360	0
252	20240826	164100	52174750	9360	9360	9360	9360	0
253	20240826	164000	52174750	9360	9360	9360	9360	0
254	20240826	163900	52174750	9360	9360	9360	9360	0
255	20240826	163800	52174750	9360	9360	9360	9360	0
256	20240826	163700	52174750	9360	9360	9360	9360	0
257	20240826	163600	52174750	9360	9360	9360	9360	0
258	20240826	163500	52174750	9360	9360	9360	9360	0
259	20240826	163400	52174750	9360	9360	9360	9360	0
260	20240826	163300	52174750	9360	9360	9360	9360	0
261	20240826	163200	52174750	9360	9360	9360	9360	0
262	20240826	163100	52174750	9360	9360	9360	9360	0
263	20240826	163000	52174750	9360	9360	9360	9360	0
264	20240826	162900	52174750	9360	9360	9360	9360	0
265	20240826	162800	52174750	9360	9360	9360	9360	0
266	20240826	162700	52174750	9360	9360	9360	9360	0
267	20240826	162600	52174750	9360	9360	9360	9360	0
268	20240826	162500	52174750	9360	9360	9360	9360	0
269	20240826	162400	52174750	9360	9360	9360	9360	0
270	20240826	162300	52174750	9360	9360	9360	9360	0
271	20240826	162200	52174750	9360	9360	9360	9360	0
272	20240826	162100	52174750	9360	9360	9360	9360	64
273	20240826	162000	52174750	9360	9360	9360	9360	0
274	20240826	161900	52174750	9360	9360	9360	9360	0
275	20240826	161800	52174750	9360	9360	9360	9360	0
276	20240826	161700	52174750	9360	9360	9360	9360	0
277	20240826	161600	52174750	9360	9360	9360	9360	0
278	20240826	161500	52174750	9360	9360	9360	9360	0
279	20240826	161400	52174750	9360	9360	9360	9360	0
280	20240826	161300	52174750	9360	9360	9360	9360	0
281	20240826	161200	52174750	9360	9360	9360	9360	0
282	20240826	161100	52174750	9360	9360	9360	9360	0
283	20240826	161000	52174750	9360	9360	9360	9360	0
284	20240826	160900	52174750	9360	9360	9360	9360	0
285	20240826	160800	52174750	9360	9360	9360	9360	0
286	20240826	160700	52174750	9360	9360	9360	9360	0
287	20240826	160600	52174750	9360	9360	9360	9360	0
288	20240826	160500	52174750	9360	9360	9360	9360	0
289	20240826	160400	52174750	9360	9360	9360	9360	0
290	20240826	160300	52174750	9360	9360	9360	9360	0
291	20240826	160200	52174750	9360	9360	9360	9360	0
292	20240826	160100	52174750	9360	9360	9360	9360	0
293	20240826	160000	52174750	9360	9360	9360	9360	0
294	20240826	155900	52174750	9360	9360	9360	9360	0
295	20240826	155800	52174750	9360	9360	9360	9360	0
296	20240826	155700	52174750	9360	9360	9360	9360	0
297	20240826	155600	52174750	9360	9360	9360	9360	0
298	20240826	155500	52174750	9360	9360	9360	9360	0
299	20240826	155400	52174750	9360	9360	9360	9360	0
300	20240826	155300	52174750	9360	9360	9360	9360	0
301	20240826	155200	52174750	9360	9360	9360	9360	0
302	20240826	155100	52174750	9360	9360	9360	9360	64
303	20240826	155000	52174750	9360	9360	9360	9360	0
304	20240826	154900	52174750	9360	9360	9360	9360	0
305	20240826	154800	52174750	9360	9360	9360	9360	0
306	20240826	154700	52174750	9360	9360	9360	9360	0
307	20240826	154600	52174750	9360	9360	9360	9360	0
308	20240826	154500	52174750	9360	9360	9360	9360	0
309	20240826	154400	52174750	9360	9360	9360	9360	0
310	20240826	154300	52174750	9360	9360	9360	9360	0
311	20240826	154200	52174750	9360	9360	9360	9360	0
312	20240826	154100	52174750	9360	9360	9360	9360	0
313	20240826	154000	52174750	9360	9360	9360	9360	0
314	20240826	153900	52174750	9360	9360	9360	9360	0
315	20240826	153800	52174750	9360	9360	9360	9360	0
316	20240826	153700	52174750	9360	9360	9360	9360	0
317	20240826	153600	52174750	9360	9360	9360	9360	0
318	20240826	153500	52174750	9360	9360	9360	9360	0
319	20240826	153400	52174750	9360	9360	9360	9360	0
320	20240826	153300	52174750	9360	9360	9360	9360	0
321	20240826	153200	52174750	9360	9360	9360	9360	0
322	20240826	153100	52174750	9360	9360	9360	9360	0
323	20240826	153000	52174750	9360	9360	9360	9360	64
324	20240826	152900	51575710	9340	9340	9340	9340	0
325	20240826	152800	51575710	9340	9340	9340	9340	0
326	20240826	152700	51575710	9340	9340	9340	9340	0
327	20240826	152600	51575710	9340	9340	9340	9340	0
328	20240826	152500	51575710	9340	9340	9340	9340	0
329	20240826	152400	51575710	9340	9340	9340	9340	0
330	20240826	152300	51575710	9340	9340	9340	9340	0
331	20240826	152200	51575710	9340	9340	9340	9340	0
332	20240826	152100	51575710	9340	9340	9340	9340	0
333	20240826	152000	51575710	9340	9340	9340	9340	0
334	20240826	151900	51575710	9340	9280	9340	9280	11
335	20240826	151800	51473570	9340	9340	9340	9340	2
336	20240826	151700	51454890	9270	9270	9270	9270	0
337	20240826	151600	51454890	9270	9270	9270	9270	5
338	20240826	151500	51408540	9270	9270	9270	9270	0
339	20240826	151400	51408540	9270	9270	9270	9270	0
340	20240826	151300	51408540	9270	9270	9270	9270	0
341	20240826	151200	51408540	9270	9270	9270	9270	0
342	20240826	151100	51408540	9270	9270	9270	9270	0
343	20240826	151000	51408540	9270	9270	9270	9270	0
344	20240826	150900	51408540	9270	9270	9270	9270	0
345	20240826	150800	51408540	9270	9270	9270	9270	0
346	20240826	150700	51408540	9270	9270	9270	9270	0
347	20240826	150600	51408540	9270	9270	9270	9270	0
348	20240826	150500	51408540	9270	9270	9270	9270	50
349	20240826	150400	50945040	9270	9270	9270	9270	0
350	20240826	150300	50945040	9270	9270	9270	9270	0
351	20240826	150200	50945040	9270	9270	9270	9270	0
352	20240826	150100	50945040	9270	9270	9270	9270	39
353	20240826	150000	50583510	9270	9270	9270	9270	50
354	20240826	145900	50120010	9270	9270	9270	9270	0
355	20240826	145800	50120010	9270	9270	9270	9270	0
356	20240826	145700	50120010	9270	9270	9270	9270	0
357	20240826	145600	50120010	9270	9300	9300	9270	116
358	20240826	145500	49041840	9360	9360	9360	9360	0
359	20240826	145400	49041840	9360	9360	9360	9360	0
360	20240826	145300	49041840	9360	9360	9360	9360	1
361	20240826	145200	49032480	9300	9300	9300	9300	0
362	20240826	145100	49032480	9300	9300	9300	9300	10
363	20240826	145000	48939480	9350	9350	9350	9350	0
364	20240826	144900	48939480	9350	9350	9350	9350	0
365	20240826	144800	48939480	9350	9350	9350	9350	0
366	20240826	144700	48939480	9350	9350	9350	9350	0
367	20240826	144600	48939480	9350	9350	9350	9350	0
368	20240826	144500	48939480	9350	9350	9350	9350	0
369	20240826	144400	48939480	9350	9350	9350	9350	5
370	20240826	144300	48892730	9370	9370	9370	9370	0
371	20240826	144200	48892730	9370	9370	9370	9370	0
372	20240826	144100	48892730	9370	9370	9370	9370	0
373	20240826	144000	48892730	9370	9370	9370	9370	0
374	20240826	143900	48892730	9370	9370	9370	9370	0
375	20240826	143800	48892730	9370	9370	9370	9370	0
376	20240826	143700	48892730	9370	9370	9370	9370	0
377	20240826	143600	48892730	9370	9370	9370	9370	1
378	20240826	143500	48883360	9370	9370	9370	9370	0
379	20240826	143400	48883360	9370	9370	9370	9370	0
380	20240826	143300	48883360	9370	9370	9370	9370	0
381	20240826	143200	48883360	9370	9370	9370	9370	0
382	20240826	143100	48883360	9370	9370	9370	9370	0
383	20240826	143000	48883360	9370	9370	9370	9370	0
384	20240826	142900	48883360	9370	9370	9370	9370	0
385	20240826	142800	48883360	9370	9370	9370	9370	0
386	20240826	142700	48883360	9370	9370	9370	9370	0
387	20240826	142600	48883360	9370	9370	9370	9370	0
388	20240826	142500	48883360	9370	9370	9370	9370	0
389	20240826	142400	48883360	9370	9370	9370	9370	0
390	20240826	142300	48883360	9370	9370	9370	9370	0
391	20240826	142200	48883360	9370	9370	9370	9370	0
392	20240826	142100	48883360	9370	9370	9370	9370	0
393	20240826	142000	48883360	9370	9370	9370	9370	1
394	20240826	141900	48873990	9370	9370	9370	9370	0
395	20240826	141800	48873990	9370	9370	9370	9370	0
396	20240826	141700	48873990	9370	9370	9370	9370	0
397	20240826	141600	48873990	9370	9370	9370	9370	0
398	20240826	141500	48873990	9370	9370	9370	9370	0
399	20240826	141400	48873990	9370	9370	9370	9370	0
400	20240826	141300	48873990	9370	9370	9370	9370	0
401	20240826	141200	48873990	9370	9370	9370	9370	0
402	20240826	141100	48873990	9370	9370	9370	9370	0
403	20240826	141000	48873990	9370	9370	9370	9370	0
404	20240826	140900	48873990	9370	9370	9370	9370	0
405	20240826	140800	48873990	9370	9370	9370	9370	0
406	20240826	140700	48873990	9370	9370	9370	9370	0
407	20240826	140600	48873990	9370	9370	9370	9370	0
408	20240826	140500	48873990	9370	9370	9370	9370	0
409	20240826	140400	48873990	9370	9370	9370	9370	0
410	20240826	140300	48873990	9370	9370	9370	9370	1
411	20240826	140200	48864620	9370	9370	9370	9370	0
412	20240826	140100	48864620	9370	9370	9370	9370	0
413	20240826	140000	48864620	9370	9370	9370	9370	0
414	20240826	135900	48864620	9370	9370	9370	9370	0
415	20240826	135800	48864620	9370	9370	9370	9370	0
416	20240826	135700	48864620	9370	9370	9370	9370	0
417	20240826	135600	48864620	9370	9370	9370	9370	0
418	20240826	135500	48864620	9370	9370	9370	9370	0
419	20240826	135400	48864620	9370	9370	9370	9370	0
420	20240826	135300	48864620	9370	9370	9370	9370	0
421	20240826	135200	48864620	9370	9370	9370	9370	0
422	20240826	135100	48864620	9370	9370	9370	9370	1
423	20240826	135000	48855250	9370	9370	9370	9370	0
424	20240826	134900	48855250	9370	9370	9370	9370	0
425	20240826	134800	48855250	9370	9370	9370	9370	0
426	20240826	134700	48855250	9370	9370	9370	9370	0
427	20240826	134600	48855250	9370	9370	9370	9370	2
428	20240826	134500	48836510	9300	9300	9300	9300	2
429	20240826	134400	48817910	9370	9370	9370	9370	0
430	20240826	134300	48817910	9370	9370	9370	9370	0
431	20240826	134200	48817910	9370	9370	9370	9370	0
432	20240826	134100	48817910	9370	9370	9370	9370	0
433	20240826	134000	48817910	9370	9370	9370	9370	0
434	20240826	133900	48817910	9370	9370	9370	9370	0
435	20240826	133800	48817910	9370	9370	9370	9370	0
436	20240826	133700	48817910	9370	9370	9370	9370	0
437	20240826	133600	48817910	9370	9370	9370	9370	300
438	20240826	133500	46006910	9370	9370	9370	9370	0
439	20240826	133400	46006910	9370	9370	9370	9370	0
440	20240826	133300	46006910	9370	9370	9370	9370	0
441	20240826	133200	46006910	9370	9370	9370	9370	0
442	20240826	133100	46006910	9370	9370	9370	9370	0
443	20240826	133000	46006910	9370	9370	9370	9370	1
444	20240826	132900	45997540	9370	9370	9370	9370	0
445	20240826	132800	45997540	9370	9370	9370	9370	100
446	20240826	132700	45060540	9370	9370	9370	9370	0
447	20240826	132600	45060540	9370	9370	9370	9370	0
448	20240826	132500	45060540	9370	9370	9370	9370	0
449	20240826	132400	45060540	9370	9370	9370	9370	0
450	20240826	132300	45060540	9370	9370	9370	9370	0
451	20240826	132200	45060540	9370	9370	9370	9370	0
452	20240826	132100	45060540	9370	9370	9370	9370	0
453	20240826	132000	45060540	9370	9370	9370	9370	10
454	20240826	131900	44966840	9370	9360	9370	9360	20
455	20240826	131800	44779590	9360	9350	9360	9350	8
456	20240826	131700	44704720	9350	9350	9350	9350	0
457	20240826	131600	44704720	9350	9350	9350	9350	0
458	20240826	131500	44704720	9350	9350	9350	9350	0
459	20240826	131400	44704720	9350	9350	9350	9350	0
460	20240826	131300	44704720	9350	9350	9350	9350	1
461	20240826	131200	44695370	9350	9350	9350	9350	230
462	20240826	131100	42544870	9350	9350	9350	9350	0
463	20240826	131000	42544870	9350	9350	9350	9350	0
464	20240826	130900	42544870	9350	9350	9350	9350	0
465	20240826	130800	42544870	9350	9350	9350	9350	0
466	20240826	130700	42544870	9350	9350	9350	9350	0
467	20240826	130600	42544870	9350	9350	9350	9350	0
468	20240826	130500	42544870	9350	9350	9350	9350	0
469	20240826	130400	42544870	9350	9350	9350	9350	0
470	20240826	130300	42544870	9350	9350	9350	9350	0
471	20240826	130200	42544870	9350	9350	9350	9350	0
472	20240826	130100	42544870	9350	9350	9350	9350	0
473	20240826	130000	42544870	9350	9350	9350	9350	0
474	20240826	125900	42544870	9350	9350	9350	9350	0
475	20240826	125800	42544870	9350	9350	9350	9350	0
476	20240826	125700	42544870	9350	9350	9350	9350	0
477	20240826	125600	42544870	9350	9350	9350	9350	1
478	20240826	125500	42535520	9350	9350	9350	9350	0
479	20240826	125400	42535520	9350	9350	9350	9350	1
480	20240826	125300	42526170	9350	9350	9350	9350	0
481	20240826	125200	42526170	9350	9350	9350	9350	0
482	20240826	125100	42526170	9350	9350	9350	9350	0
483	20240826	125000	42526170	9350	9350	9350	9350	0
484	20240826	124900	42526170	9350	9350	9350	9350	0
485	20240826	124800	42526170	9350	9350	9350	9350	0
486	20240826	124700	42526170	9350	9350	9350	9350	0
487	20240826	124600	42526170	9350	9350	9350	9350	0
488	20240826	124500	42526170	9350	9350	9350	9350	2
489	20240826	124400	42507470	9350	9240	9350	9150	187
490	20240826	124300	40778970	9260	9260	9260	9260	0
491	20240826	124200	40778970	9260	9260	9260	9260	10
492	20240826	124100	40686370	9260	9260	9260	9260	6
493	20240826	124000	40630810	9260	9260	9260	9260	1
494	20240826	123900	40621550	9250	9250	9250	9250	4
495	20240826	123800	40584550	9250	9260	9260	9250	338
496	20240826	123700	37456730	9260	9260	9260	9260	0
497	20240826	123600	37456730	9260	9260	9260	9260	0
498	20240826	123500	37456730	9260	9260	9260	9260	0
499	20240826	123400	37456730	9260	9260	9260	9260	0
500	20240826	123300	37456730	9260	9260	9260	9260	10
501	20240826	123200	37364130	9330	9330	9330	9330	5
502	20240826	123100	37317480	9330	9330	9330	9330	0
503	20240826	123000	37317480	9330	9330	9330	9330	0
504	20240826	122900	37317480	9330	9330	9330	9330	0
505	20240826	122800	37317480	9330	9330	9330	9330	0
506	20240826	122700	37317480	9330	9330	9330	9330	0
507	20240826	122600	37317480	9330	9330	9330	9330	0
508	20240826	122500	37317480	9330	9330	9330	9330	0
509	20240826	122400	37317480	9330	9330	9330	9330	0
510	20240826	122300	37317480	9330	9330	9330	9330	1
511	20240826	122200	37308150	9260	9260	9260	9260	0
512	20240826	122100	37308150	9260	9260	9260	9260	0
513	20240826	122000	37308150	9260	9260	9260	9260	0
514	20240826	121900	37308150	9260	9260	9260	9260	0
515	20240826	121800	37308150	9260	9260	9260	9260	0
516	20240826	121700	37308150	9260	9260	9260	9260	0
517	20240826	121600	37308150	9260	9300	9300	9260	909
518	20240826	121500	28881880	9360	9360	9360	9360	0
519	20240826	121400	28881880	9360	9360	9360	9360	0
520	20240826	121300	28881880	9360	9360	9360	9360	0
521	20240826	121200	28881880	9360	9360	9360	9360	0
522	20240826	121100	28881880	9360	9360	9360	9360	0
523	20240826	121000	28881880	9360	9360	9360	9360	0
524	20240826	120900	28881880	9360	9360	9360	9360	0
525	20240826	120800	28881880	9360	9360	9360	9360	0
526	20240826	120700	28881880	9360	9360	9360	9360	0
527	20240826	120600	28881880	9360	9360	9360	9360	1
528	20240826	120500	28872520	9360	9360	9360	9360	0
529	20240826	120400	28872520	9360	9360	9360	9360	0
530	20240826	120300	28872520	9360	9360	9360	9360	0
531	20240826	120200	28872520	9360	9360	9360	9360	0
532	20240826	120100	28872520	9360	9360	9360	9360	0
533	20240826	120000	28872520	9360	9360	9360	9360	0
534	20240826	115900	28872520	9360	9360	9360	9360	0
535	20240826	115800	28872520	9360	9360	9360	9360	0
536	20240826	115700	28872520	9360	9360	9360	9360	0
537	20240826	115600	28872520	9360	9360	9360	9360	0
538	20240826	115500	28872520	9360	9360	9360	9360	0
539	20240826	115400	28872520	9360	9360	9360	9360	0
540	20240826	115300	28872520	9360	9360	9360	9360	0
541	20240826	115200	28872520	9360	9360	9360	9360	0
542	20240826	115100	28872520	9360	9360	9360	9360	0
543	20240826	115000	28872520	9360	9360	9360	9360	1
544	20240826	114900	28863160	9380	9380	9380	9380	0
545	20240826	114800	28863160	9380	9380	9380	9380	0
546	20240826	114700	28863160	9380	9380	9380	9380	0
547	20240826	114600	28863160	9380	9380	9380	9380	0
548	20240826	114500	28863160	9380	9380	9380	9380	0
549	20240826	114400	28863160	9380	9380	9380	9380	0
550	20240826	114300	28863160	9380	9380	9380	9380	0
551	20240826	114200	28863160	9380	9380	9380	9380	0
552	20240826	114100	28863160	9380	9380	9380	9380	0
553	20240826	114000	28863160	9380	9380	9380	9380	0
554	20240826	113900	28863160	9380	9380	9380	9380	0
555	20240826	113800	28863160	9380	9380	9380	9380	0
556	20240826	113700	28863160	9380	9380	9380	9380	0
557	20240826	113600	28863160	9380	9380	9380	9380	0
558	20240826	113500	28863160	9380	9380	9380	9380	0
559	20240826	113400	28863160	9380	9380	9380	9380	0
560	20240826	113300	28863160	9380	9380	9380	9380	1
561	20240826	113200	28853780	9300	9300	9300	9300	0
562	20240826	113100	28853780	9300	9300	9300	9300	0
563	20240826	113000	28853780	9300	9300	9300	9300	0
564	20240826	112900	28853780	9300	9300	9300	9300	0
565	20240826	112800	28853780	9300	9300	9300	9300	0
566	20240826	112700	28853780	9300	9300	9300	9300	0
567	20240826	112600	28853780	9300	9330	9330	9300	54
568	20240826	112500	28350980	9380	9380	9380	9380	0
569	20240826	112400	28350980	9380	9380	9380	9380	0
570	20240826	112300	28350980	9380	9380	9380	9380	0
571	20240826	112200	28350980	9380	9380	9380	9380	0
572	20240826	112100	28350980	9380	9380	9380	9380	0
573	20240826	112000	28350980	9380	9380	9380	9380	0
574	20240826	111900	28350980	9380	9380	9380	9380	0
575	20240826	111800	28350980	9380	9380	9380	9380	0
576	20240826	111700	28350980	9380	9380	9380	9380	0
577	20240826	111600	28350980	9380	9380	9380	9380	1
578	20240826	111500	28341600	9370	9370	9370	9370	0
579	20240826	111400	28341600	9370	9370	9370	9370	0
580	20240826	111300	28341600	9370	9370	9370	9370	0
581	20240826	111200	28341600	9370	9370	9370	9370	0
582	20240826	111100	28341600	9370	9370	9370	9370	0
583	20240826	111000	28341600	9370	9370	9370	9370	0
584	20240826	110900	28341600	9370	9370	9370	9370	0
585	20240826	110800	28341600	9370	9370	9370	9370	0
586	20240826	110700	28341600	9370	9370	9370	9370	0
587	20240826	110600	28341600	9370	9370	9370	9370	0
588	20240826	110500	28341600	9370	9370	9370	9370	0
589	20240826	110400	28341600	9370	9370	9370	9370	0
590	20240826	110300	28341600	9370	9370	9370	9370	0
591	20240826	110200	28341600	9370	9370	9370	9370	0
592	20240826	110100	28341600	9370	9370	9370	9370	0
593	20240826	110000	28341600	9370	9370	9370	9370	1
594	20240826	105900	28332230	9390	9390	9390	9390	0
595	20240826	105800	28332230	9390	9390	9390	9390	0
596	20240826	105700	28332230	9390	9390	9390	9390	0
597	20240826	105600	28332230	9390	9390	9390	9390	0
598	20240826	105500	28332230	9390	9390	9390	9390	0
599	20240826	105400	28332230	9390	9390	9390	9390	0
600	20240826	105300	28332230	9390	9390	9390	9390	9
601	20240826	105200	28247720	9400	9400	9400	9400	0
602	20240826	105100	28247720	9400	9400	9400	9400	0
603	20240826	105000	28247720	9400	9400	9400	9400	0
604	20240826	104900	28247720	9400	9400	9400	9400	0
605	20240826	104800	28247720	9400	9400	9400	9400	0
606	20240826	104700	28247720	9400	9400	9400	9400	0
607	20240826	104600	28247720	9400	9400	9400	9400	0
608	20240826	104500	28247720	9400	9400	9400	9400	0
609	20240826	104400	28247720	9400	9400	9400	9400	0
610	20240826	104300	28247720	9400	9400	9400	9400	1
611	20240826	104200	28238320	9300	9300	9300	9300	0
612	20240826	104100	28238320	9300	9300	9300	9300	0
613	20240826	104000	28238320	9300	9300	9300	9300	0
614	20240826	103900	28238320	9300	9300	9300	9300	0
615	20240826	103800	28238320	9300	9300	9300	9300	0
616	20240826	103700	28238320	9300	9300	9300	9300	0
617	20240826	103600	28238320	9300	9300	9300	9300	325
618	20240826	103500	25215820	9400	9400	9400	9400	0
619	20240826	103400	25215820	9400	9400	9400	9400	0
620	20240826	103300	25215820	9400	9400	9400	9400	0
621	20240826	103200	25215820	9400	9400	9400	9400	0
622	20240826	103100	25215820	9400	9400	9400	9400	0
623	20240826	103000	25215820	9400	9400	9400	9400	0
624	20240826	102900	25215820	9400	9400	9400	9400	0
625	20240826	102800	25215820	9400	9400	9400	9400	0
626	20240826	102700	25215820	9400	9400	9400	9400	0
627	20240826	102600	25215820	9400	9400	9400	9400	1
628	20240826	102500	25206420	9400	9400	9400	9400	0
629	20240826	102400	25206420	9400	9400	9400	9400	0
630	20240826	102300	25206420	9400	9400	9400	9400	0
631	20240826	102200	25206420	9400	9400	9400	9400	0
632	20240826	102100	25206420	9400	9400	9400	9400	0
633	20240826	102000	25206420	9400	9400	9400	9400	0
634	20240826	101900	25206420	9400	9400	9400	9400	0
635	20240826	101800	25206420	9400	9400	9400	9400	0
636	20240826	101700	25206420	9400	9400	9400	9400	0
637	20240826	101600	25206420	9400	9400	9400	9400	10
638	20240826	101500	25112420	9400	9400	9400	9400	0
639	20240826	101400	25112420	9400	9400	9400	9400	0
640	20240826	101300	25112420	9400	9400	9400	9400	0
641	20240826	101200	25112420	9400	9400	9400	9400	2
642	20240826	101100	25093620	9400	9400	9400	9400	0
643	20240826	101000	25093620	9400	9400	9400	9400	1
644	20240826	100900	25084220	9300	9300	9300	9300	0
645	20240826	100800	25084220	9300	9300	9300	9300	0
646	20240826	100700	25084220	9300	9300	9300	9300	0
647	20240826	100600	25084220	9300	9310	9310	9300	33
648	20240826	100500	24777230	9300	9360	9360	9300	321
649	20240826	100400	21785840	9370	9370	9370	9370	0
650	20240826	100300	21785840	9370	9370	9370	9370	0
651	20240826	100200	21785840	9370	9370	9370	9370	22
652	20240826	100100	21579700	9370	9370	9370	9370	0
653	20240826	100000	21579700	9370	9370	9370	9370	0
654	20240826	095900	21579700	9370	9370	9370	9370	254
655	20240826	095800	19199720	9400	9400	9400	9400	0
656	20240826	095700	19199720	9400	9400	9400	9400	0
657	20240826	095600	19199720	9400	9400	9400	9400	14
658	20240826	095500	19068120	9400	9400	9400	9400	0
659	20240826	095400	19068120	9400	9400	9400	9400	0
660	20240826	095300	19068120	9400	9400	9400	9400	1
661	20240826	095200	19058720	9400	9400	9400	9400	0
662	20240826	095100	19058720	9400	9400	9400	9400	22
663	20240826	095000	18851920	9400	9400	9400	9400	0
664	20240826	094900	18851920	9400	9400	9400	9400	2
665	20240826	094800	18833120	9400	9400	9400	9400	2
666	20240826	094700	18814320	9400	9400	9400	9400	89
667	20240826	094600	17977720	9370	9370	9370	9370	5
668	20240826	094500	17930870	9370	9370	9370	9370	0
669	20240826	094400	17930870	9370	9370	9370	9370	0
670	20240826	094300	17930870	9370	9370	9370	9370	75
671	20240826	094200	17228120	9370	9380	9380	9370	138
672	20240826	094100	15934470	9430	9430	9430	9430	0
673	20240826	094000	15934470	9430	9430	9430	9430	0
674	20240826	093900	15934470	9430	9430	9430	9430	0
675	20240826	093800	15934470	9430	9430	9430	9430	0
676	20240826	093700	15934470	9430	9430	9430	9430	0
677	20240826	093600	15934470	9430	9430	9430	9430	1
678	20240826	093500	15925040	9370	9370	9370	9370	0
679	20240826	093400	15925040	9370	9370	9370	9370	0
680	20240826	093300	15925040	9370	9390	9390	9370	133
681	20240826	093200	14678320	9440	9440	9440	9440	0
682	20240826	093100	14678320	9440	9440	9440	9440	0
683	20240826	093000	14678320	9440	9440	9440	9440	0
684	20240826	092900	14678320	9440	9440	9440	9440	0
685	20240826	092800	14678320	9440	9440	9440	9440	0
686	20240826	092700	14678320	9440	9440	9440	9440	0
687	20240826	092600	14678320	9440	9440	9440	9440	0
688	20240826	092500	14678320	9440	9440	9440	9440	0
689	20240826	092400	14678320	9440	9440	9440	9440	1
690	20240826	092300	14668880	9440	9420	9440	9380	130
691	20240826	092200	13448900	9420	9420	9420	9420	7
692	20240826	092100	13382960	9440	9420	9440	9420	11
693	20240826	092000	13279270	9440	9430	9440	9430	10
694	20240826	091900	13184920	9440	9440	9440	9440	20
695	20240826	091800	12996120	9440	9440	9440	9440	0
696	20240826	091700	12996120	9440	9430	9440	9430	129
697	20240826	091600	11778370	9370	9420	9440	9360	118
698	20240826	091500	10665880	9360	9360	9360	9360	41
699	20240826	091400	10282120	9430	9410	9430	9410	14
700	20240826	091300	10150230	9400	9400	9400	9400	17
701	20240826	091200	9990430	9400	9400	9400	9400	1
702	20240826	091100	9981030	9370	9370	9370	9370	0
703	20240826	091000	9981030	9370	9370	9370	9370	150
704	20240826	090900	8575530	9370	9370	9370	9370	1
705	20240826	090800	8566160	9430	9430	9430	9430	1
706	20240826	090700	8556730	9360	9440	9440	9360	15
707	20240826	090600	8415530	9440	9440	9440	9440	39
708	20240826	090500	8047370	9440	9440	9440	9440	60
709	20240826	090400	7480970	9440	9440	9440	9440	0
710	20240826	090300	7480970	9440	9440	9440	9440	0
711	20240826	090200	7480970	9440	9380	9440	9380	72
712	20240826	090100	6803480	9380	9330	9430	9330	531
713	20240826	090000	1822800	9300	9300	9300	9300	196