KissMeData/206950/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203500	2298755	1980	1980	1980	1980	5
3	20240829	203400	2298755	1980	1980	1980	1980	0
4	20240829	203300	2298755	1980	1980	1980	1980	0
5	20240829	203200	2298755	1980	1980	1980	1980	0
6	20240829	203100	2298755	1980	1980	1980	1980	0
7	20240829	203000	2298755	1980	1980	1980	1980	0
8	20240829	202900	2298755	1980	1980	1980	1980	0
9	20240829	202800	2298755	1980	1980	1980	1980	0
10	20240829	202700	2298755	1980	1980	1980	1980	0
11	20240829	202600	2298755	1980	1980	1980	1980	0
12	20240829	202500	2298755	1980	1980	1980	1980	0
13	20240829	202400	2298755	1980	1980	1980	1980	0
14	20240829	202300	2298755	1980	1980	1980	1980	0
15	20240829	202200	2298755	1980	1980	1980	1980	0
16	20240829	202100	2298755	1980	1980	1980	1980	0
17	20240829	202000	2298755	1980	1980	1980	1980	0
18	20240829	201900	2298755	1980	1980	1980	1980	0
19	20240829	201800	2298755	1980	1980	1980	1980	0
20	20240829	201700	2298755	1980	1980	1980	1980	0
21	20240829	201600	2298755	1980	1980	1980	1980	0
22	20240829	201500	2298755	1980	1980	1980	1980	0
23	20240829	201400	2298755	1980	1980	1980	1980	0
24	20240829	201300	2298755	1980	1980	1980	1980	0
25	20240829	201200	2298755	1980	1980	1980	1980	0
26	20240829	201100	2298755	1980	1980	1980	1980	0
27	20240829	201000	2298755	1980	1980	1980	1980	0
28	20240829	200900	2298755	1980	1980	1980	1980	0
29	20240829	200800	2298755	1980	1980	1980	1980	0
30	20240829	200700	2298755	1980	1980	1980	1980	0
31	20240829	200600	2298755	1980	1980	1980	1980	0
32	20240829	200500	2298755	1980	1980	1980	1980	5
33	20240829	200400	2298755	1980	1980	1980	1980	0
34	20240829	200300	2298755	1980	1980	1980	1980	0
35	20240829	200200	2298755	1980	1980	1980	1980	0
36	20240829	200100	2298755	1980	1980	1980	1980	0
37	20240829	200000	2298755	1980	1980	1980	1980	0
38	20240829	195900	2298755	1980	1980	1980	1980	0
39	20240829	195800	2298755	1980	1980	1980	1980	0
40	20240829	195700	2298755	1980	1980	1980	1980	0
41	20240829	195600	2298755	1980	1980	1980	1980	0
42	20240829	195500	2298755	1980	1980	1980	1980	0
43	20240829	195400	2298755	1980	1980	1980	1980	0
44	20240829	195300	2298755	1980	1980	1980	1980	0
45	20240829	195200	2298755	1980	1980	1980	1980	0
46	20240829	195100	2298755	1980	1980	1980	1980	0
47	20240829	195000	2298755	1980	1980	1980	1980	0
48	20240829	194900	2298755	1980	1980	1980	1980	0
49	20240829	194800	2298755	1980	1980	1980	1980	0
50	20240829	194700	2298755	1980	1980	1980	1980	0
51	20240829	194600	2298755	1980	1980	1980	1980	0
52	20240829	194500	2298755	1980	1980	1980	1980	0
53	20240829	194400	2298755	1980	1980	1980	1980	0
54	20240829	194300	2298755	1980	1980	1980	1980	0
55	20240829	194200	2298755	1980	1980	1980	1980	0
56	20240829	194100	2298755	1980	1980	1980	1980	0
57	20240829	194000	2298755	1980	1980	1980	1980	0
58	20240829	193900	2298755	1980	1980	1980	1980	0
59	20240829	193800	2298755	1980	1980	1980	1980	0
60	20240829	193700	2298755	1980	1980	1980	1980	0
61	20240829	193600	2298755	1980	1980	1980	1980	0
62	20240829	193500	2298755	1980	1980	1980	1980	5
63	20240829	193400	2298755	1980	1980	1980	1980	0
64	20240829	193300	2298755	1980	1980	1980	1980	0
65	20240829	193200	2298755	1980	1980	1980	1980	0
66	20240829	193100	2298755	1980	1980	1980	1980	0
67	20240829	193000	2298755	1980	1980	1980	1980	0
68	20240829	192900	2298755	1980	1980	1980	1980	0
69	20240829	192800	2298755	1980	1980	1980	1980	0
70	20240829	192700	2298755	1980	1980	1980	1980	0
71	20240829	192600	2298755	1980	1980	1980	1980	0
72	20240829	192500	2298755	1980	1980	1980	1980	0
73	20240829	192400	2298755	1980	1980	1980	1980	0
74	20240829	192300	2298755	1980	1980	1980	1980	0
75	20240829	192200	2298755	1980	1980	1980	1980	0
76	20240829	192100	2298755	1980	1980	1980	1980	0
77	20240829	192000	2298755	1980	1980	1980	1980	0
78	20240829	191900	2298755	1980	1980	1980	1980	0
79	20240829	191800	2298755	1980	1980	1980	1980	0
80	20240829	191700	2298755	1980	1980	1980	1980	0
81	20240829	191600	2298755	1980	1980	1980	1980	0
82	20240829	191500	2298755	1980	1980	1980	1980	0
83	20240829	191400	2298755	1980	1980	1980	1980	0
84	20240829	191300	2298755	1980	1980	1980	1980	0
85	20240829	191200	2298755	1980	1980	1980	1980	0
86	20240829	191100	2298755	1980	1980	1980	1980	0
87	20240829	191000	2298755	1980	1980	1980	1980	0
88	20240829	190900	2298755	1980	1980	1980	1980	0
89	20240829	190800	2298755	1980	1980	1980	1980	0
90	20240829	190700	2298755	1980	1980	1980	1980	0
91	20240829	190600	2298755	1980	1980	1980	1980	0
92	20240829	190500	2298755	1980	1980	1980	1980	5
93	20240829	190400	2298755	1980	1980	1980	1980	0
94	20240829	190300	2298755	1980	1980	1980	1980	0
95	20240829	190200	2298755	1980	1980	1980	1980	0
96	20240829	190100	2298755	1980	1980	1980	1980	0
97	20240829	190000	2298755	1980	1980	1980	1980	0
98	20240829	185900	2298755	1980	1980	1980	1980	0
99	20240829	185800	2298755	1980	1980	1980	1980	0
100	20240829	185700	2298755	1980	1980	1980	1980	0
101	20240829	185600	2298755	1980	1980	1980	1980	0
102	20240829	185500	2298755	1980	1980	1980	1980	0
103	20240829	185400	2298755	1980	1980	1980	1980	0
104	20240829	185300	2298755	1980	1980	1980	1980	0
105	20240829	185200	2298755	1980	1980	1980	1980	0
106	20240829	185100	2298755	1980	1980	1980	1980	0
107	20240829	185000	2298755	1980	1980	1980	1980	0
108	20240829	184900	2298755	1980	1980	1980	1980	0
109	20240829	184800	2298755	1980	1980	1980	1980	0
110	20240829	184700	2298755	1980	1980	1980	1980	0
111	20240829	184600	2298755	1980	1980	1980	1980	0
112	20240829	184500	2298755	1980	1980	1980	1980	0
113	20240829	184400	2298755	1980	1980	1980	1980	0
114	20240829	184300	2298755	1980	1980	1980	1980	0
115	20240829	184200	2298755	1980	1980	1980	1980	0
116	20240829	184100	2298755	1980	1980	1980	1980	0
117	20240829	184000	2298755	1980	1980	1980	1980	0
118	20240829	183900	2298755	1980	1980	1980	1980	0
119	20240829	183800	2298755	1980	1980	1980	1980	0
120	20240829	183700	2298755	1980	1980	1980	1980	0
121	20240829	183600	2298755	1980	1980	1980	1980	0
122	20240829	183500	2298755	1980	1980	1980	1980	5
123	20240829	183400	2298755	1980	1980	1980	1980	0
124	20240829	183300	2298755	1980	1980	1980	1980	0
125	20240829	183200	2298755	1980	1980	1980	1980	0
126	20240829	183100	2298755	1980	1980	1980	1980	0
127	20240829	183000	2298755	1980	1980	1980	1980	0
128	20240829	182900	2298755	1980	1980	1980	1980	0
129	20240829	182800	2298755	1980	1980	1980	1980	0
130	20240829	182700	2298755	1980	1980	1980	1980	0
131	20240829	182600	2298755	1980	1980	1980	1980	0
132	20240829	182500	2298755	1980	1980	1980	1980	0
133	20240829	182400	2298755	1980	1980	1980	1980	0
134	20240829	182300	2298755	1980	1980	1980	1980	0
135	20240829	182200	2298755	1980	1980	1980	1980	0
136	20240829	182100	2298755	1980	1980	1980	1980	0
137	20240829	182000	2298755	1980	1980	1980	1980	0
138	20240829	181900	2298755	1980	1980	1980	1980	0
139	20240829	181800	2298755	1980	1980	1980	1980	0
140	20240829	181700	2298755	1980	1980	1980	1980	0
141	20240829	181600	2298755	1980	1980	1980	1980	0
142	20240829	181500	2298755	1980	1980	1980	1980	0
143	20240829	181400	2298755	1980	1980	1980	1980	0
144	20240829	181300	2298755	1980	1980	1980	1980	0
145	20240829	181200	2298755	1980	1980	1980	1980	0
146	20240829	181100	2298755	1980	1980	1980	1980	0
147	20240829	181000	2298755	1980	1980	1980	1980	0
148	20240829	180900	2298755	1980	1980	1980	1980	0
149	20240829	180800	2298755	1980	1980	1980	1980	0
150	20240829	180700	2298755	1980	1980	1980	1980	0
151	20240829	180600	2298755	1980	1980	1980	1980	0
152	20240829	180500	2298755	1980	1980	1980	1980	5
153	20240829	180400	2298755	1980	1980	1980	1980	0
154	20240829	180300	2298755	1980	1980	1980	1980	0
155	20240829	180200	2298755	1980	1980	1980	1980	0
156	20240829	180100	2298755	1980	1980	1980	1980	0
157	20240829	180000	2298755	1980	1980	1980	1980	0
158	20240829	175900	2298755	1980	1980	1980	1980	0
159	20240829	175800	2298755	1980	1980	1980	1980	0
160	20240829	175700	2298755	1980	1980	1980	1980	0
161	20240829	175600	2298755	1980	1980	1980	1980	0
162	20240829	175500	2298755	1980	1980	1980	1980	0
163	20240829	175400	2298755	1980	1980	1980	1980	0
164	20240829	175300	2298755	1980	1980	1980	1980	0
165	20240829	175200	2298755	1980	1980	1980	1980	0
166	20240829	175100	2298755	1980	1980	1980	1980	0
167	20240829	175000	2298755	1980	1980	1980	1980	0
168	20240829	174900	2298755	1980	1980	1980	1980	0
169	20240829	174800	2298755	1980	1980	1980	1980	0
170	20240829	174700	2298755	1980	1980	1980	1980	0
171	20240829	174600	2298755	1980	1980	1980	1980	0
172	20240829	174500	2298755	1980	1980	1980	1980	0
173	20240829	174400	2298755	1980	1980	1980	1980	0
174	20240829	174300	2298755	1980	1980	1980	1980	0
175	20240829	174200	2298755	1980	1980	1980	1980	0
176	20240829	174100	2298755	1980	1980	1980	1980	0
177	20240829	174000	2298755	1980	1980	1980	1980	0
178	20240829	173900	2298755	1980	1980	1980	1980	0
179	20240829	173800	2298755	1980	1980	1980	1980	0
180	20240829	173700	2298755	1980	1980	1980	1980	0
181	20240829	173600	2298755	1980	1980	1980	1980	0
182	20240829	173500	2298755	1980	1980	1980	1980	5
183	20240829	173400	2298755	1980	1980	1980	1980	0
184	20240829	173300	2298755	1980	1980	1980	1980	0
185	20240829	173200	2298755	1980	1980	1980	1980	0
186	20240829	173100	2298755	1980	1980	1980	1980	0
187	20240829	173000	2298755	1980	1980	1980	1980	0
188	20240829	172900	2298755	1980	1980	1980	1980	0
189	20240829	172800	2298755	1980	1980	1980	1980	0
190	20240829	172700	2298755	1980	1980	1980	1980	0
191	20240829	172600	2298755	1980	1980	1980	1980	0
192	20240829	172500	2298755	1980	1980	1980	1980	0
193	20240829	172400	2298755	1980	1980	1980	1980	0
194	20240829	172300	2298755	1980	1980	1980	1980	0
195	20240829	172200	2298755	1980	1980	1980	1980	0
196	20240829	172100	2298755	1980	1980	1980	1980	0
197	20240829	172000	2298755	1980	1980	1980	1980	0
198	20240829	171900	2298755	1980	1980	1980	1980	0
199	20240829	171800	2298755	1980	1980	1980	1980	0
200	20240829	171700	2298755	1980	1980	1980	1980	0
201	20240829	171600	2298755	1980	1980	1980	1980	0
202	20240829	171500	2298755	1980	1980	1980	1980	0
203	20240829	171400	2298755	1980	1980	1980	1980	0
204	20240829	171300	2298755	1980	1980	1980	1980	0
205	20240829	171200	2298755	1980	1980	1980	1980	0
206	20240829	171100	2298755	1980	1980	1980	1980	0
207	20240829	171000	2298755	1980	1980	1980	1980	0
208	20240829	170900	2298755	1980	1980	1980	1980	0
209	20240829	170800	2298755	1980	1980	1980	1980	0
210	20240829	170700	2298755	1980	1980	1980	1980	0
211	20240829	170600	2298755	1980	1980	1980	1980	0
212	20240829	170500	2298755	1980	1980	1980	1980	5
213	20240829	170400	2298755	1980	1980	1980	1980	0
214	20240829	170300	2298755	1980	1980	1980	1980	0
215	20240829	170200	2298755	1980	1980	1980	1980	0
216	20240829	170100	2298755	1980	1980	1980	1980	0
217	20240829	170000	2298755	1980	1980	1980	1980	0
218	20240829	165900	2298755	1980	1980	1980	1980	0
219	20240829	165800	2298755	1980	1980	1980	1980	0
220	20240829	165700	2298755	1980	1980	1980	1980	0
221	20240829	165600	2298755	1980	1980	1980	1980	0
222	20240829	165500	2298755	1980	1980	1980	1980	0
223	20240829	165400	2298755	1980	1980	1980	1980	0
224	20240829	165300	2298755	1980	1980	1980	1980	0
225	20240829	165200	2298755	1980	1980	1980	1980	0
226	20240829	165100	2298755	1980	1980	1980	1980	0
227	20240829	165000	2298755	1980	1980	1980	1980	0
228	20240829	164900	2298755	1980	1980	1980	1980	0
229	20240829	164800	2298755	1980	1980	1980	1980	0
230	20240829	164700	2298755	1980	1980	1980	1980	0
231	20240829	164600	2298755	1980	1980	1980	1980	0
232	20240829	164500	2298755	1980	1980	1980	1980	0
233	20240829	164400	2298755	1980	1980	1980	1980	0
234	20240829	164300	2298755	1980	1980	1980	1980	0
235	20240829	164200	2298755	1980	1980	1980	1980	0
236	20240829	164100	2298755	1980	1980	1980	1980	0
237	20240829	164000	2298755	1980	1980	1980	1980	0
238	20240829	163900	2298755	1980	1980	1980	1980	0
239	20240829	163800	2298755	1980	1980	1980	1980	0
240	20240829	163700	2298755	1980	1980	1980	1980	0
241	20240829	163600	2298755	1980	1980	1980	1980	0
242	20240829	163500	2298755	1980	1980	1980	1980	5
243	20240829	163400	2298755	1980	1980	1980	1980	0
244	20240829	163300	2298755	1980	1980	1980	1980	0
245	20240829	163200	2298755	1980	1980	1980	1980	0
246	20240829	163100	2298755	1980	1980	1980	1980	0
247	20240829	163000	2298755	1980	1980	1980	1980	0
248	20240829	162900	2298755	1980	1980	1980	1980	0
249	20240829	162800	2298755	1980	1980	1980	1980	0
250	20240829	162700	2298755	1980	1980	1980	1980	0
251	20240829	162600	2298755	1980	1980	1980	1980	0
252	20240829	162500	2298755	1980	1980	1980	1980	0
253	20240829	162400	2298755	1980	1980	1980	1980	0
254	20240829	162300	2298755	1980	1980	1980	1980	0
255	20240829	162200	2298755	1980	1980	1980	1980	0
256	20240829	162100	2298755	1980	1980	1980	1980	0
257	20240829	162000	2298755	1980	1980	1980	1980	0
258	20240829	161900	2298755	1980	1980	1980	1980	0
259	20240829	161800	2298755	1980	1980	1980	1980	0
260	20240829	161700	2298755	1980	1980	1980	1980	0
261	20240829	161600	2298755	1980	1980	1980	1980	0
262	20240829	161500	2298755	1980	1980	1980	1980	0
263	20240829	161400	2298755	1980	1980	1980	1980	0
264	20240829	161300	2298755	1980	1980	1980	1980	0
265	20240829	161200	2298755	1980	1980	1980	1980	0
266	20240829	161100	2298755	1980	1980	1980	1980	0
267	20240829	161000	2298755	1980	1980	1980	1980	0
268	20240829	160900	2298755	1980	1980	1980	1980	0
269	20240829	160800	2298755	1980	1980	1980	1980	0
270	20240829	160700	2298755	1980	1980	1980	1980	0
271	20240829	160600	2298755	1980	1980	1980	1980	0
272	20240829	160500	2298755	1980	1980	1980	1980	5
273	20240829	160400	2298755	1980	1980	1980	1980	0
274	20240829	160300	2298755	1980	1980	1980	1980	0
275	20240829	160200	2298755	1980	1980	1980	1980	0
276	20240829	160100	2298755	1980	1980	1980	1980	0
277	20240829	160000	2298755	1980	1980	1980	1980	0
278	20240829	155900	2298755	1980	1980	1980	1980	0
279	20240829	155800	2298755	1980	1980	1980	1980	0
280	20240829	155700	2298755	1980	1980	1980	1980	0
281	20240829	155600	2298755	1980	1980	1980	1980	0
282	20240829	155500	2298755	1980	1980	1980	1980	0
283	20240829	155400	2298755	1980	1980	1980	1980	0
284	20240829	155300	2298755	1980	1980	1980	1980	0
285	20240829	155200	2298755	1980	1980	1980	1980	0
286	20240829	155100	2298755	1980	1980	1980	1980	0
287	20240829	155000	2298755	1980	1980	1980	1980	0
288	20240829	154900	2298755	1980	1980	1980	1980	0
289	20240829	154800	2298755	1980	1980	1980	1980	0
290	20240829	154700	2298755	1980	1980	1980	1980	0
291	20240829	154600	2298755	1980	1980	1980	1980	0
292	20240829	154500	2298755	1980	1980	1980	1980	0
293	20240829	154400	2298755	1980	1980	1980	1980	0
294	20240829	154300	2298755	1980	1980	1980	1980	0
295	20240829	154200	2298755	1980	1980	1980	1980	0
296	20240829	154100	2298755	1980	1980	1980	1980	0
297	20240829	154000	2298755	1980	1980	1980	1980	0
298	20240829	153900	2298755	1980	1980	1980	1980	0
299	20240829	153800	2298755	1980	1980	1980	1980	0
300	20240829	153700	2298755	1980	1980	1980	1980	0
301	20240829	153600	2298755	1980	1980	1980	1980	0
302	20240829	153500	2298755	1980	1980	1980	1980	5
303	20240829	153400	2298755	1980	1980	1980	1980	0
304	20240829	153300	2298755	1980	1980	1980	1980	0
305	20240829	153200	2298755	1980	1980	1980	1980	0
306	20240829	153100	2298755	1980	1980	1980	1980	0
307	20240829	153000	2298755	1980	1980	1980	1980	5
308	20240829	152900	2288855	1980	1980	1980	1980	0
309	20240829	152800	2288855	1980	1980	1980	1980	0
310	20240829	152700	2288855	1980	1980	1980	1980	0
311	20240829	152600	2288855	1980	1980	1980	1980	0
312	20240829	152500	2288855	1980	1980	1980	1980	0
313	20240829	152400	2288855	1980	1980	1980	1980	0
314	20240829	152300	2288855	1980	1980	1980	1980	0
315	20240829	152200	2288855	1980	1980	1980	1980	0
316	20240829	152100	2288855	1980	1980	1980	1980	0
317	20240829	152000	2288855	1980	1980	1980	1980	0
318	20240829	151900	2288855	1980	1980	1980	1980	0
319	20240829	151800	2288855	1980	1980	1980	1980	0
320	20240829	151700	2288855	1980	1980	1980	1980	0
321	20240829	151600	2288855	1980	1980	1980	1980	0
322	20240829	151500	2288855	1980	1980	1980	1980	0
323	20240829	151400	2288855	1980	1980	1980	1980	0
324	20240829	151300	2288855	1980	1980	1980	1980	0
325	20240829	151200	2288855	1980	1980	1980	1980	0
326	20240829	151100	2288855	1980	1980	1980	1980	0
327	20240829	151000	2288855	1980	1980	1980	1980	0
328	20240829	150900	2288855	1980	1980	1980	1980	0
329	20240829	150800	2288855	1980	1980	1980	1980	0
330	20240829	150700	2288855	1980	1980	1980	1980	50
331	20240829	150600	2189855	1935	1935	1935	1935	0
332	20240829	150500	2189855	1935	1935	1935	1935	0
333	20240829	150400	2189855	1935	1935	1935	1935	0
334	20240829	150300	2189855	1935	1935	1935	1935	0
335	20240829	150200	2189855	1935	1935	1935	1935	0
336	20240829	150100	2189855	1935	1935	1935	1935	0
337	20240829	150000	2189855	1935	1935	1935	1935	0
338	20240829	145900	2189855	1935	1935	1935	1935	0
339	20240829	145800	2189855	1935	1935	1935	1935	0
340	20240829	145700	2189855	1935	1935	1935	1935	0
341	20240829	145600	2189855	1935	1935	1935	1935	0
342	20240829	145500	2189855	1935	1935	1935	1935	0
343	20240829	145400	2189855	1935	1935	1935	1935	0
344	20240829	145300	2189855	1935	1935	1935	1935	0
345	20240829	145200	2189855	1935	1935	1935	1935	0
346	20240829	145100	2189855	1935	1935	1935	1935	0
347	20240829	145000	2189855	1935	1935	1935	1935	0
348	20240829	144900	2189855	1935	1935	1935	1935	0
349	20240829	144800	2189855	1935	1935	1935	1935	0
350	20240829	144700	2189855	1935	1935	1935	1935	0
351	20240829	144600	2189855	1935	1935	1935	1935	0
352	20240829	144500	2189855	1935	1935	1935	1935	0
353	20240829	144400	2189855	1935	1935	1935	1935	0
354	20240829	144300	2189855	1935	1935	1935	1935	0
355	20240829	144200	2189855	1935	1935	1935	1935	0
356	20240829	144100	2189855	1935	1935	1935	1935	0
357	20240829	144000	2189855	1935	1935	1935	1935	0
358	20240829	143900	2189855	1935	1935	1935	1935	0
359	20240829	143800	2189855	1935	1935	1935	1935	0
360	20240829	143700	2189855	1935	1935	1935	1935	0
361	20240829	143600	2189855	1935	1935	1935	1935	0
362	20240829	143500	2189855	1935	1935	1935	1935	0
363	20240829	143400	2189855	1935	1935	1935	1935	0
364	20240829	143300	2189855	1935	1935	1935	1935	0
365	20240829	143200	2189855	1935	1935	1935	1935	0
366	20240829	143100	2189855	1935	1935	1935	1935	0
367	20240829	143000	2189855	1935	1935	1935	1935	0
368	20240829	142900	2189855	1935	1935	1935	1935	0
369	20240829	142800	2189855	1935	1935	1935	1935	0
370	20240829	142700	2189855	1935	1935	1935	1935	0
371	20240829	142600	2189855	1935	1935	1935	1935	0
372	20240829	142500	2189855	1935	1935	1935	1935	0
373	20240829	142400	2189855	1935	1935	1935	1935	0
374	20240829	142300	2189855	1935	1935	1935	1935	0
375	20240829	142200	2189855	1935	1935	1935	1935	0
376	20240829	142100	2189855	1935	1935	1935	1935	0
377	20240829	142000	2189855	1935	1935	1935	1935	0
378	20240829	141900	2189855	1935	1935	1935	1935	0
379	20240829	141800	2189855	1935	1935	1935	1935	0
380	20240829	141700	2189855	1935	1935	1935	1935	0
381	20240829	141600	2189855	1935	1935	1935	1935	0
382	20240829	141500	2189855	1935	1935	1935	1935	0
383	20240829	141400	2189855	1935	1935	1935	1935	0
384	20240829	141300	2189855	1935	1935	1935	1935	0
385	20240829	141200	2189855	1935	1935	1935	1935	0
386	20240829	141100	2189855	1935	1935	1935	1935	0
387	20240829	141000	2189855	1935	1935	1935	1935	0
388	20240829	140900	2189855	1935	1935	1935	1935	0
389	20240829	140800	2189855	1935	1935	1935	1935	0
390	20240829	140700	2189855	1935	1935	1935	1935	1
391	20240829	140600	2187920	1980	1980	1980	1980	0
392	20240829	140500	2187920	1980	1980	1980	1980	1000
393	20240829	140400	207920	1980	1980	1980	1980	0
394	20240829	140300	207920	1980	1980	1980	1980	0
395	20240829	140200	207920	1980	1980	1980	1980	0
396	20240829	140100	207920	1980	1980	1980	1980	0
397	20240829	140000	207920	1980	1980	1980	1980	0
398	20240829	135900	207920	1980	1980	1980	1980	0
399	20240829	135800	207920	1980	1980	1980	1980	100
400	20240829	135700	9920	1980	1980	1980	1980	0
401	20240829	135600	9920	1980	1980	1980	1980	0
402	20240829	135500	9920	1980	1980	1980	1980	0
403	20240829	135400	9920	1980	1980	1980	1980	0
404	20240829	135300	9920	1980	1980	1980	1980	0
405	20240829	135200	9920	1980	1980	1980	1980	0
406	20240829	135100	9920	1980	1980	1980	1980	0
407	20240829	135000	9920	1980	1980	1980	1980	0
408	20240829	134900	9920	1980	1980	1980	1980	0
409	20240829	134800	9920	1980	1980	1980	1980	0
410	20240829	134700	9920	1980	1980	1980	1980	0
411	20240829	134600	9920	1980	1980	1980	1980	2
412	20240829	134500	5960	1980	1980	1980	1980	0
413	20240829	134400	5960	1980	1980	1980	1980	0
414	20240829	134300	5960	1980	1980	1980	1980	0
415	20240829	134200	5960	1980	1980	1980	1980	0
416	20240829	134100	5960	1980	1980	1980	1980	0
417	20240829	134000	5960	1980	1980	1980	1980	0
418	20240829	133900	5960	1980	1980	1980	1980	0
419	20240829	133800	5960	1980	1980	1980	1980	0
420	20240829	133700	5960	1980	1980	1980	1980	0
421	20240829	133600	5960	1980	1980	1980	1980	0
422	20240829	133500	5960	1980	1980	1980	1980	0
423	20240829	133400	5960	1980	1980	1980	1980	0
424	20240829	133300	5960	1980	1980	1980	1980	0
425	20240829	133200	5960	1980	1980	1980	1980	0
426	20240829	133100	5960	1980	1980	1980	1980	0
427	20240829	133000	5960	1980	1980	1980	1980	0
428	20240829	132900	5960	1980	1980	1980	1980	0
429	20240829	132800	5960	1980	1980	1980	1980	0
430	20240829	132700	5960	1980	1980	1980	1980	0
431	20240829	132600	5960	1980	1980	1980	1980	0
432	20240829	132500	5960	1980	1980	1980	1980	0
433	20240829	132400	5960	1980	1980	1980	1980	0
434	20240829	132300	5960	1980	1980	1980	1980	0
435	20240829	132200	5960	1980	1980	1980	1980	0
436	20240829	132100	5960	1980	1980	1980	1980	0
437	20240829	132000	5960	1980	1980	1980	1980	0
438	20240829	131900	5960	1980	1980	1980	1980	0
439	20240829	131800	5960	1980	1980	1980	1980	0
440	20240829	131700	5960	1980	1980	1980	1980	0
441	20240829	131600	5960	1980	1980	1980	1980	0
442	20240829	131500	5960	1980	1980	1980	1980	0
443	20240829	131400	5960	1980	1980	1980	1980	0
444	20240829	131300	5960	1980	1980	1980	1980	0
445	20240829	131200	5960	1980	1980	1980	1980	0
446	20240829	131100	5960	1980	1980	1980	1980	0
447	20240829	131000	5960	1980	1980	1980	1980	0
448	20240829	130900	5960	1980	1980	1980	1980	0
449	20240829	130800	5960	1980	1980	1980	1980	0
450	20240829	130700	5960	1980	1980	1980	1980	0
451	20240829	130600	5960	1980	1980	1980	1980	0
452	20240829	130500	5960	1980	1980	1980	1980	0
453	20240829	130400	5960	1980	1980	1980	1980	0
454	20240829	130300	5960	1980	1980	1980	1980	0
455	20240829	130200	5960	1980	1980	1980	1980	0
456	20240829	130100	5960	1980	1980	1980	1980	0
457	20240829	130000	5960	1980	1980	1980	1980	0
458	20240829	125900	5960	1980	1980	1980	1980	0
459	20240829	125800	5960	1980	1980	1980	1980	0
460	20240829	125700	5960	1980	1980	1980	1980	0
461	20240829	125600	5960	1980	1980	1980	1980	0
462	20240829	125500	5960	1980	1980	1980	1980	0
463	20240829	125400	5960	1980	1980	1980	1980	0
464	20240829	125300	5960	1980	1980	1980	1980	0
465	20240829	125200	5960	1980	1980	1980	1980	0
466	20240829	125100	5960	1980	1980	1980	1980	0
467	20240829	125000	5960	1980	1980	1980	1980	0
468	20240829	124900	5960	1980	1980	1980	1980	0
469	20240829	124800	5960	1980	1980	1980	1980	0
470	20240829	124700	5960	1980	1980	1980	1980	0
471	20240829	124600	5960	1980	1980	1980	1980	0
472	20240829	124500	5960	1980	1980	1980	1980	0
473	20240829	124400	5960	1980	1980	1980	1980	0
474	20240829	124300	5960	1980	1980	1980	1980	0
475	20240829	124200	5960	1980	1980	1980	1980	0
476	20240829	124100	5960	1980	1980	1980	1980	0
477	20240829	124000	5960	1980	1980	1980	1980	0
478	20240829	123900	5960	1980	1980	1980	1980	0
479	20240829	123800	5960	1980	1980	1980	1980	0
480	20240829	123700	5960	1980	1980	1980	1980	0
481	20240829	123600	5960	1980	1980	1980	1980	0
482	20240829	123500	5960	1980	1980	1980	1980	0
483	20240829	123400	5960	1980	1980	1980	1980	0
484	20240829	123300	5960	1980	1980	1980	1980	0
485	20240829	123200	5960	1980	1980	1980	1980	0
486	20240829	123100	5960	1980	1980	1980	1980	0
487	20240829	123000	5960	1980	1980	1980	1980	0
488	20240829	122900	5960	1980	1980	1980	1980	0
489	20240829	122800	5960	1980	1980	1980	1980	0
490	20240829	122700	5960	1980	1980	1980	1980	0
491	20240829	122600	5960	1980	1980	1980	1980	0
492	20240829	122500	5960	1980	1980	1980	1980	0
493	20240829	122400	5960	1980	1980	1980	1980	0
494	20240829	122300	5960	1980	1980	1980	1980	0
495	20240829	122200	5960	1980	1980	1980	1980	0
496	20240829	122100	5960	1980	1980	1980	1980	0
497	20240829	122000	5960	1980	1980	1980	1980	0
498	20240829	121900	5960	1980	1980	1980	1980	0
499	20240829	121800	5960	1980	1980	1980	1980	0
500	20240829	121700	5960	1980	1980	1980	1980	0
501	20240829	121600	5960	1980	1980	1980	1980	0
502	20240829	121500	5960	1980	1980	1980	1980	0
503	20240829	121400	5960	1980	1980	1980	1980	0
504	20240829	121300	5960	1980	1980	1980	1980	0
505	20240829	121200	5960	1980	1980	1980	1980	0
506	20240829	121100	5960	1980	1980	1980	1980	0
507	20240829	121000	5960	1980	1980	1980	1980	0
508	20240829	120900	5960	1980	1980	1980	1980	0
509	20240829	120800	5960	1980	1980	1980	1980	0
510	20240829	120700	5960	1980	1980	1980	1980	0
511	20240829	120600	5960	1980	1980	1980	1980	0
512	20240829	120500	5960	1980	1980	1980	1980	0
513	20240829	120400	5960	1980	1980	1980	1980	0
514	20240829	120300	5960	1980	1980	1980	1980	0
515	20240829	120200	5960	1980	1980	1980	1980	0
516	20240829	120100	5960	1980	1980	1980	1980	0
517	20240829	120000	5960	1980	1980	1980	1980	0
518	20240829	115900	5960	1980	1980	1980	1980	0
519	20240829	115800	5960	1980	1980	1980	1980	0
520	20240829	115700	5960	1980	1980	1980	1980	0
521	20240829	115600	5960	1980	1980	1980	1980	0
522	20240829	115500	5960	1980	1980	1980	1980	0
523	20240829	115400	5960	1980	1980	1980	1980	0
524	20240829	115300	5960	1980	1980	1980	1980	0
525	20240829	115200	5960	1980	1980	1980	1980	0
526	20240829	115100	5960	1980	1980	1980	1980	0
527	20240829	115000	5960	1980	1980	1980	1980	0
528	20240829	114900	5960	1980	1980	1980	1980	0
529	20240829	114800	5960	1980	1980	1980	1980	0
530	20240829	114700	5960	1980	1980	1980	1980	0
531	20240829	114600	5960	1980	1980	1980	1980	0
532	20240829	114500	5960	1980	1980	1980	1980	0
533	20240829	114400	5960	1980	1980	1980	1980	0
534	20240829	114300	5960	1980	1980	1980	1980	0
535	20240829	114200	5960	1980	1980	1980	1980	0
536	20240829	114100	5960	1980	1980	1980	1980	0
537	20240829	114000	5960	1980	1980	1980	1980	0
538	20240829	113900	5960	1980	1980	1980	1980	0
539	20240829	113800	5960	1980	1980	1980	1980	0
540	20240829	113700	5960	1980	1980	1980	1980	0
541	20240829	113600	5960	1980	1980	1980	1980	0
542	20240829	113500	5960	1980	1980	1980	1980	0
543	20240829	113400	5960	1980	1980	1980	1980	0
544	20240829	113300	5960	1980	1980	1980	1980	0
545	20240829	113200	5960	1980	1980	1980	1980	0
546	20240829	113100	5960	1980	1980	1980	1980	0
547	20240829	113000	5960	1980	1980	1980	1980	0
548	20240829	112900	5960	1980	1980	1980	1980	0
549	20240829	112800	5960	1980	1980	1980	1980	0
550	20240829	112700	5960	1980	1980	1980	1980	0
551	20240829	112600	5960	1980	1980	1980	1980	0
552	20240829	112500	5960	1980	1980	1980	1980	0
553	20240829	112400	5960	1980	1980	1980	1980	0
554	20240829	112300	5960	1980	1980	1980	1980	0
555	20240829	112200	5960	1980	1980	1980	1980	0
556	20240829	112100	5960	1980	1980	1980	1980	0
557	20240829	112000	5960	1980	1980	1980	1980	0
558	20240829	111900	5960	1980	1980	1980	1980	0
559	20240829	111800	5960	1980	1980	1980	1980	0
560	20240829	111700	5960	1980	1980	1980	1980	0
561	20240829	111600	5960	1980	1980	1980	1980	0
562	20240829	111500	5960	1980	1980	1980	1980	0
563	20240829	111400	5960	1980	1980	1980	1980	0
564	20240829	111300	5960	1980	1980	1980	1980	0
565	20240829	111200	5960	1980	1980	1980	1980	0
566	20240829	111100	5960	1980	1980	1980	1980	0
567	20240829	111000	5960	1980	1980	1980	1980	0
568	20240829	110900	5960	1980	1980	1980	1980	0
569	20240829	110800	5960	1980	1980	1980	1980	0
570	20240829	110700	5960	1980	1980	1980	1980	0
571	20240829	110600	5960	1980	1980	1980	1980	0
572	20240829	110500	5960	1980	1980	1980	1980	0
573	20240829	110400	5960	1980	1980	1980	1980	0
574	20240829	110300	5960	1980	1980	1980	1980	0
575	20240829	110200	5960	1980	1980	1980	1980	0
576	20240829	110100	5960	1980	1980	1980	1980	0
577	20240829	110000	5960	1980	1980	1980	1980	0
578	20240829	105900	5960	1980	1980	1980	1980	0
579	20240829	105800	5960	1980	1980	1980	1980	0
580	20240829	105700	5960	1980	1980	1980	1980	0
581	20240829	105600	5960	1980	1980	1980	1980	0
582	20240829	105500	5960	1980	1980	1980	1980	0
583	20240829	105400	5960	1980	1980	1980	1980	0
584	20240829	105300	5960	1980	1980	1980	1980	0
585	20240829	105200	5960	1980	1980	1980	1980	0
586	20240829	105100	5960	1980	1980	1980	1980	0
587	20240829	105000	5960	1980	1980	1980	1980	1
588	20240829	104900	3980	1935	1935	1935	1935	0
589	20240829	104800	3980	1935	1935	1935	1935	0
590	20240829	104700	3980	1935	1935	1935	1935	0
591	20240829	104600	3980	1935	1935	1935	1935	0
592	20240829	104500	3980	1935	1935	1935	1935	0
593	20240829	104400	3980	1935	1935	1935	1935	0
594	20240829	104300	3980	1935	1935	1935	1935	0
595	20240829	104200	3980	1935	1935	1935	1935	0
596	20240829	104100	3980	1935	1935	1935	1935	0
597	20240829	104000	3980	1935	1935	1935	1935	0
598	20240829	103900	3980	1935	1935	1935	1935	0
599	20240829	103800	3980	1935	1935	1935	1935	0
600	20240829	103700	3980	1935	1935	1935	1935	0
601	20240829	103600	3980	1935	1935	1935	1935	0
602	20240829	103500	3980	1935	1935	1935	1935	0
603	20240829	103400	3980	1935	1935	1935	1935	0
604	20240829	103300	3980	1935	1935	1935	1935	0
605	20240829	103200	3980	1935	1935	1935	1935	0
606	20240829	103100	3980	1935	1935	1935	1935	0
607	20240829	103000	3980	1935	1935	1935	1935	0
608	20240829	102900	3980	1935	1935	1935	1935	0
609	20240829	102800	3980	1935	1935	1935	1935	0
610	20240829	102700	3980	1935	1935	1935	1935	0
611	20240829	102600	3980	1935	1935	1935	1935	0
612	20240829	102500	3980	1935	1935	1935	1935	0
613	20240829	102400	3980	1935	1935	1935	1935	0
614	20240829	102300	3980	1935	1935	1935	1935	0
615	20240829	102200	3980	1935	1935	1935	1935	0
616	20240829	102100	3980	1935	1935	1935	1935	0
617	20240829	102000	3980	1935	1935	1935	1935	0
618	20240829	101900	3980	1935	1935	1935	1935	0
619	20240829	101800	3980	1935	1935	1935	1935	0
620	20240829	101700	3980	1935	1935	1935	1935	0
621	20240829	101600	3980	1935	1935	1935	1935	0
622	20240829	101500	3980	1935	1935	1935	1935	0
623	20240829	101400	3980	1935	1935	1935	1935	0
624	20240829	101300	3980	1935	1935	1935	1935	0
625	20240829	101200	3980	1935	1935	1935	1935	0
626	20240829	101100	3980	1935	1935	1935	1935	0
627	20240829	101000	3980	1935	1935	1935	1935	0
628	20240829	100900	3980	1935	1935	1935	1935	1
629	20240829	100800	2045	2045	2045	2045	2045	0
630	20240829	100700	2045	2045	2045	2045	2045	0
631	20240829	100600	2045	2045	2045	2045	2045	0
632	20240829	100500	2045	2045	2045	2045	2045	0
633	20240829	100400	2045	2045	2045	2045	2045	0
634	20240829	100300	2045	2045	2045	2045	2045	0
635	20240829	100200	2045	2045	2045	2045	2045	0
636	20240829	100100	2045	2045	2045	2045	2045	0
637	20240829	100000	2045	2045	2045	2045	2045	0
638	20240829	095900	2045	2045	2045	2045	2045	0
639	20240829	095800	2045	2045	2045	2045	2045	0
640	20240829	095700	2045	2045	2045	2045	2045	0
641	20240829	095600	2045	2045	2045	2045	2045	0
642	20240829	095500	2045	2045	2045	2045	2045	0
643	20240829	095400	2045	2045	2045	2045	2045	0
644	20240829	095300	2045	2045	2045	2045	2045	0
645	20240829	095200	2045	2045	2045	2045	2045	0
646	20240829	095100	2045	2045	2045	2045	2045	0
647	20240829	095000	2045	2045	2045	2045	2045	0
648	20240829	094900	2045	2045	2045	2045	2045	0
649	20240829	094800	2045	2045	2045	2045	2045	0
650	20240829	094700	2045	2045	2045	2045	2045	0
651	20240829	094600	2045	2045	2045	2045	2045	0
652	20240829	094500	2045	2045	2045	2045	2045	0
653	20240829	094400	2045	2045	2045	2045	2045	0
654	20240829	094300	2045	2045	2045	2045	2045	0
655	20240829	094200	2045	2045	2045	2045	2045	0
656	20240829	094100	2045	2045	2045	2045	2045	0
657	20240829	094000	2045	2045	2045	2045	2045	0
658	20240829	093900	2045	2045	2045	2045	2045	0
659	20240829	093800	2045	2045	2045	2045	2045	0
660	20240829	093700	2045	2045	2045	2045	2045	0
661	20240829	093600	2045	2045	2045	2045	2045	0
662	20240829	093500	2045	2045	2045	2045	2045	0
663	20240829	093400	2045	2045	2045	2045	2045	0
664	20240829	093300	2045	2045	2045	2045	2045	0
665	20240829	093200	2045	2045	2045	2045	2045	0
666	20240829	093100	2045	2045	2045	2045	2045	0
667	20240829	093000	2045	2045	2045	2045	2045	0
668	20240829	092900	2045	2045	2045	2045	2045	0
669	20240829	092800	2045	2045	2045	2045	2045	0
670	20240829	092700	2045	2045	2045	2045	2045	0
671	20240829	092600	2045	2045	2045	2045	2045	0
672	20240829	092500	2045	2045	2045	2045	2045	0
673	20240829	092400	2045	2045	2045	2045	2045	0
674	20240829	092300	2045	2045	2045	2045	2045	0
675	20240829	092200	2045	2045	2045	2045	2045	0
676	20240829	092100	2045	2045	2045	2045	2045	0
677	20240829	092000	2045	2045	2045	2045	2045	0
678	20240829	091900	2045	2045	2045	2045	2045	0
679	20240829	091800	2045	2045	2045	2045	2045	0
680	20240829	091700	2045	2045	2045	2045	2045	0
681	20240829	091600	2045	2045	2045	2045	2045	0
682	20240829	091500	2045	2045	2045	2045	2045	0
683	20240829	091400	2045	2045	2045	2045	2045	0
684	20240829	091300	2045	2045	2045	2045	2045	0
685	20240829	091200	2045	2045	2045	2045	2045	0
686	20240829	091100	2045	2045	2045	2045	2045	0
687	20240829	091000	2045	2045	2045	2045	2045	0
688	20240829	090900	2045	2045	2045	2045	2045	0
689	20240829	090800	2045	2045	2045	2045	2045	0
690	20240829	090700	2045	2045	2045	2045	2045	0
691	20240829	090600	2045	2045	2045	2045	2045	0
692	20240829	090500	2045	2045	2045	2045	2045	0
693	20240829	090400	2045	2045	2045	2045	2045	0
694	20240829	090300	2045	2045	2045	2045	2045	0
695	20240829	090200	2045	2045	2045	2045	2045	0
696	20240829	090100	2045	2045	2045	2045	2045	0
697	20240829	090000	2045	2045	2045	2045	2045	1