KissMeData/239340/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	204700	57225446	1905	1905	1905	1905	461
3	20240829	204600	57225446	1905	1905	1905	1905	0
4	20240829	204500	57225446	1905	1905	1905	1905	0
5	20240829	204400	57225446	1905	1905	1905	1905	0
6	20240829	204300	57225446	1905	1905	1905	1905	0
7	20240829	204200	57225446	1905	1905	1905	1905	0
8	20240829	204100	57225446	1905	1905	1905	1905	0
9	20240829	204000	57225446	1905	1905	1905	1905	0
10	20240829	203900	57225446	1905	1905	1905	1905	0
11	20240829	203800	57225446	1905	1905	1905	1905	0
12	20240829	203700	57225446	1905	1905	1905	1905	0
13	20240829	203600	57225446	1905	1905	1905	1905	0
14	20240829	203500	57225446	1905	1905	1905	1905	0
15	20240829	203400	57225446	1905	1905	1905	1905	0
16	20240829	203300	57225446	1905	1905	1905	1905	0
17	20240829	203200	57225446	1905	1905	1905	1905	0
18	20240829	203100	57225446	1905	1905	1905	1905	0
19	20240829	203000	57225446	1905	1905	1905	1905	0
20	20240829	202900	57225446	1905	1905	1905	1905	0
21	20240829	202800	57225446	1905	1905	1905	1905	0
22	20240829	202700	57225446	1905	1905	1905	1905	0
23	20240829	202600	57225446	1905	1905	1905	1905	0
24	20240829	202500	57225446	1905	1905	1905	1905	0
25	20240829	202400	57225446	1905	1905	1905	1905	0
26	20240829	202300	57225446	1905	1905	1905	1905	0
27	20240829	202200	57225446	1905	1905	1905	1905	0
28	20240829	202100	57225446	1905	1905	1905	1905	0
29	20240829	202000	57225446	1905	1905	1905	1905	0
30	20240829	201900	57225446	1905	1905	1905	1905	0
31	20240829	201800	57225446	1905	1905	1905	1905	0
32	20240829	201700	57225446	1905	1905	1905	1905	461
33	20240829	201600	57225446	1905	1905	1905	1905	0
34	20240829	201500	57225446	1905	1905	1905	1905	0
35	20240829	201400	57225446	1905	1905	1905	1905	0
36	20240829	201300	57225446	1905	1905	1905	1905	0
37	20240829	201200	57225446	1905	1905	1905	1905	0
38	20240829	201100	57225446	1905	1905	1905	1905	0
39	20240829	201000	57225446	1905	1905	1905	1905	0
40	20240829	200900	57225446	1905	1905	1905	1905	0
41	20240829	200800	57225446	1905	1905	1905	1905	0
42	20240829	200700	57225446	1905	1905	1905	1905	0
43	20240829	200600	57225446	1905	1905	1905	1905	0
44	20240829	200500	57225446	1905	1905	1905	1905	0
45	20240829	200400	57225446	1905	1905	1905	1905	0
46	20240829	200300	57225446	1905	1905	1905	1905	0
47	20240829	200200	57225446	1905	1905	1905	1905	0
48	20240829	200100	57225446	1905	1905	1905	1905	0
49	20240829	200000	57225446	1905	1905	1905	1905	0
50	20240829	195900	57225446	1905	1905	1905	1905	0
51	20240829	195800	57225446	1905	1905	1905	1905	0
52	20240829	195700	57225446	1905	1905	1905	1905	0
53	20240829	195600	57225446	1905	1905	1905	1905	0
54	20240829	195500	57225446	1905	1905	1905	1905	0
55	20240829	195400	57225446	1905	1905	1905	1905	0
56	20240829	195300	57225446	1905	1905	1905	1905	0
57	20240829	195200	57225446	1905	1905	1905	1905	0
58	20240829	195100	57225446	1905	1905	1905	1905	0
59	20240829	195000	57225446	1905	1905	1905	1905	0
60	20240829	194900	57225446	1905	1905	1905	1905	0
61	20240829	194800	57225446	1905	1905	1905	1905	0
62	20240829	194700	57225446	1905	1905	1905	1905	461
63	20240829	194600	57225446	1905	1905	1905	1905	0
64	20240829	194500	57225446	1905	1905	1905	1905	0
65	20240829	194400	57225446	1905	1905	1905	1905	0
66	20240829	194300	57225446	1905	1905	1905	1905	0
67	20240829	194200	57225446	1905	1905	1905	1905	0
68	20240829	194100	57225446	1905	1905	1905	1905	0
69	20240829	194000	57225446	1905	1905	1905	1905	0
70	20240829	193900	57225446	1905	1905	1905	1905	0
71	20240829	193800	57225446	1905	1905	1905	1905	0
72	20240829	193700	57225446	1905	1905	1905	1905	0
73	20240829	193600	57225446	1905	1905	1905	1905	0
74	20240829	193500	57225446	1905	1905	1905	1905	0
75	20240829	193400	57225446	1905	1905	1905	1905	0
76	20240829	193300	57225446	1905	1905	1905	1905	0
77	20240829	193200	57225446	1905	1905	1905	1905	0
78	20240829	193100	57225446	1905	1905	1905	1905	0
79	20240829	193000	57225446	1905	1905	1905	1905	0
80	20240829	192900	57225446	1905	1905	1905	1905	0
81	20240829	192800	57225446	1905	1905	1905	1905	0
82	20240829	192700	57225446	1905	1905	1905	1905	0
83	20240829	192600	57225446	1905	1905	1905	1905	0
84	20240829	192500	57225446	1905	1905	1905	1905	0
85	20240829	192400	57225446	1905	1905	1905	1905	0
86	20240829	192300	57225446	1905	1905	1905	1905	0
87	20240829	192200	57225446	1905	1905	1905	1905	0
88	20240829	192100	57225446	1905	1905	1905	1905	0
89	20240829	192000	57225446	1905	1905	1905	1905	0
90	20240829	191900	57225446	1905	1905	1905	1905	0
91	20240829	191800	57225446	1905	1905	1905	1905	0
92	20240829	191700	57225446	1905	1905	1905	1905	461
93	20240829	191600	57225446	1905	1905	1905	1905	0
94	20240829	191500	57225446	1905	1905	1905	1905	0
95	20240829	191400	57225446	1905	1905	1905	1905	0
96	20240829	191300	57225446	1905	1905	1905	1905	0
97	20240829	191200	57225446	1905	1905	1905	1905	0
98	20240829	191100	57225446	1905	1905	1905	1905	0
99	20240829	191000	57225446	1905	1905	1905	1905	0
100	20240829	190900	57225446	1905	1905	1905	1905	0
101	20240829	190800	57225446	1905	1905	1905	1905	0
102	20240829	190700	57225446	1905	1905	1905	1905	0
103	20240829	190600	57225446	1905	1905	1905	1905	0
104	20240829	190500	57225446	1905	1905	1905	1905	0
105	20240829	190400	57225446	1905	1905	1905	1905	0
106	20240829	190300	57225446	1905	1905	1905	1905	0
107	20240829	190200	57225446	1905	1905	1905	1905	0
108	20240829	190100	57225446	1905	1905	1905	1905	0
109	20240829	190000	57225446	1905	1905	1905	1905	0
110	20240829	185900	57225446	1905	1905	1905	1905	0
111	20240829	185800	57225446	1905	1905	1905	1905	0
112	20240829	185700	57225446	1905	1905	1905	1905	0
113	20240829	185600	57225446	1905	1905	1905	1905	0
114	20240829	185500	57225446	1905	1905	1905	1905	0
115	20240829	185400	57225446	1905	1905	1905	1905	0
116	20240829	185300	57225446	1905	1905	1905	1905	0
117	20240829	185200	57225446	1905	1905	1905	1905	0
118	20240829	185100	57225446	1905	1905	1905	1905	0
119	20240829	185000	57225446	1905	1905	1905	1905	0
120	20240829	184900	57225446	1905	1905	1905	1905	0
121	20240829	184800	57225446	1905	1905	1905	1905	0
122	20240829	184700	57225446	1905	1905	1905	1905	461
123	20240829	184600	57225446	1905	1905	1905	1905	0
124	20240829	184500	57225446	1905	1905	1905	1905	0
125	20240829	184400	57225446	1905	1905	1905	1905	0
126	20240829	184300	57225446	1905	1905	1905	1905	0
127	20240829	184200	57225446	1905	1905	1905	1905	0
128	20240829	184100	57225446	1905	1905	1905	1905	0
129	20240829	184000	57225446	1905	1905	1905	1905	0
130	20240829	183900	57225446	1905	1905	1905	1905	0
131	20240829	183800	57225446	1905	1905	1905	1905	0
132	20240829	183700	57225446	1905	1905	1905	1905	0
133	20240829	183600	57225446	1905	1905	1905	1905	0
134	20240829	183500	57225446	1905	1905	1905	1905	0
135	20240829	183400	57225446	1905	1905	1905	1905	0
136	20240829	183300	57225446	1905	1905	1905	1905	0
137	20240829	183200	57225446	1905	1905	1905	1905	0
138	20240829	183100	57225446	1905	1905	1905	1905	0
139	20240829	183000	57225446	1905	1905	1905	1905	0
140	20240829	182900	57225446	1905	1905	1905	1905	0
141	20240829	182800	57225446	1905	1905	1905	1905	0
142	20240829	182700	57225446	1905	1905	1905	1905	0
143	20240829	182600	57225446	1905	1905	1905	1905	0
144	20240829	182500	57225446	1905	1905	1905	1905	0
145	20240829	182400	57225446	1905	1905	1905	1905	0
146	20240829	182300	57225446	1905	1905	1905	1905	0
147	20240829	182200	57225446	1905	1905	1905	1905	0
148	20240829	182100	57225446	1905	1905	1905	1905	0
149	20240829	182000	57225446	1905	1905	1905	1905	0
150	20240829	181900	57225446	1905	1905	1905	1905	0
151	20240829	181800	57225446	1905	1905	1905	1905	0
152	20240829	181700	57225446	1905	1905	1905	1905	461
153	20240829	181600	57225446	1905	1905	1905	1905	0
154	20240829	181500	57225446	1905	1905	1905	1905	0
155	20240829	181400	57225446	1905	1905	1905	1905	0
156	20240829	181300	57225446	1905	1905	1905	1905	0
157	20240829	181200	57225446	1905	1905	1905	1905	0
158	20240829	181100	57225446	1905	1905	1905	1905	0
159	20240829	181000	57225446	1905	1905	1905	1905	0
160	20240829	180900	57225446	1905	1905	1905	1905	0
161	20240829	180800	57225446	1905	1905	1905	1905	0
162	20240829	180700	57225446	1905	1905	1905	1905	0
163	20240829	180600	57225446	1905	1905	1905	1905	0
164	20240829	180500	57225446	1905	1905	1905	1905	0
165	20240829	180400	57225446	1905	1905	1905	1905	0
166	20240829	180300	57225446	1905	1905	1905	1905	0
167	20240829	180200	57225446	1905	1905	1905	1905	0
168	20240829	180100	57225446	1905	1905	1905	1905	0
169	20240829	180000	57225446	1905	1905	1905	1905	0
170	20240829	175900	57225446	1905	1905	1905	1905	0
171	20240829	175800	57225446	1905	1905	1905	1905	0
172	20240829	175700	57225446	1905	1905	1905	1905	0
173	20240829	175600	57225446	1905	1905	1905	1905	0
174	20240829	175500	57225446	1905	1905	1905	1905	0
175	20240829	175400	57225446	1905	1905	1905	1905	0
176	20240829	175300	57225446	1905	1905	1905	1905	0
177	20240829	175200	57225446	1905	1905	1905	1905	0
178	20240829	175100	57225446	1905	1905	1905	1905	0
179	20240829	175000	57225446	1905	1905	1905	1905	0
180	20240829	174900	57225446	1905	1905	1905	1905	0
181	20240829	174800	57225446	1905	1905	1905	1905	0
182	20240829	174700	57225446	1905	1905	1905	1905	461
183	20240829	174600	57225446	1905	1905	1905	1905	0
184	20240829	174500	57225446	1905	1905	1905	1905	0
185	20240829	174400	57225446	1905	1905	1905	1905	0
186	20240829	174300	57225446	1905	1905	1905	1905	0
187	20240829	174200	57225446	1905	1905	1905	1905	0
188	20240829	174100	57225446	1905	1905	1905	1905	0
189	20240829	174000	57225446	1905	1905	1905	1905	0
190	20240829	173900	57225446	1905	1905	1905	1905	0
191	20240829	173800	57225446	1905	1905	1905	1905	0
192	20240829	173700	57225446	1905	1905	1905	1905	0
193	20240829	173600	57225446	1905	1905	1905	1905	0
194	20240829	173500	57225446	1905	1905	1905	1905	0
195	20240829	173400	57225446	1905	1905	1905	1905	0
196	20240829	173300	57225446	1905	1905	1905	1905	0
197	20240829	173200	57225446	1905	1905	1905	1905	0
198	20240829	173100	57225446	1905	1905	1905	1905	0
199	20240829	173000	57225446	1905	1905	1905	1905	0
200	20240829	172900	57225446	1905	1905	1905	1905	0
201	20240829	172800	57225446	1905	1905	1905	1905	0
202	20240829	172700	57225446	1905	1905	1905	1905	0
203	20240829	172600	57225446	1905	1905	1905	1905	0
204	20240829	172500	57225446	1905	1905	1905	1905	0
205	20240829	172400	57225446	1905	1905	1905	1905	0
206	20240829	172300	57225446	1905	1905	1905	1905	0
207	20240829	172200	57225446	1905	1905	1905	1905	0
208	20240829	172100	57225446	1905	1905	1905	1905	0
209	20240829	172000	57225446	1905	1905	1905	1905	0
210	20240829	171900	57225446	1905	1905	1905	1905	0
211	20240829	171800	57225446	1905	1905	1905	1905	0
212	20240829	171700	57225446	1905	1905	1905	1905	461
213	20240829	171600	57225446	1905	1905	1905	1905	0
214	20240829	171500	57225446	1905	1905	1905	1905	0
215	20240829	171400	57225446	1905	1905	1905	1905	0
216	20240829	171300	57225446	1905	1905	1905	1905	0
217	20240829	171200	57225446	1905	1905	1905	1905	0
218	20240829	171100	57225446	1905	1905	1905	1905	0
219	20240829	171000	57225446	1905	1905	1905	1905	0
220	20240829	170900	57225446	1905	1905	1905	1905	0
221	20240829	170800	57225446	1905	1905	1905	1905	0
222	20240829	170700	57225446	1905	1905	1905	1905	0
223	20240829	170600	57225446	1905	1905	1905	1905	0
224	20240829	170500	57225446	1905	1905	1905	1905	0
225	20240829	170400	57225446	1905	1905	1905	1905	0
226	20240829	170300	57225446	1905	1905	1905	1905	0
227	20240829	170200	57225446	1905	1905	1905	1905	0
228	20240829	170100	57225446	1905	1905	1905	1905	0
229	20240829	170000	57225446	1905	1905	1905	1905	0
230	20240829	165900	57225446	1905	1905	1905	1905	0
231	20240829	165800	57225446	1905	1905	1905	1905	0
232	20240829	165700	57225446	1905	1905	1905	1905	0
233	20240829	165600	57225446	1905	1905	1905	1905	0
234	20240829	165500	57225446	1905	1905	1905	1905	0
235	20240829	165400	57225446	1905	1905	1905	1905	0
236	20240829	165300	57225446	1905	1905	1905	1905	0
237	20240829	165200	57225446	1905	1905	1905	1905	0
238	20240829	165100	57225446	1905	1905	1905	1905	0
239	20240829	165000	57225446	1905	1905	1905	1905	0
240	20240829	164900	57225446	1905	1905	1905	1905	0
241	20240829	164800	57225446	1905	1905	1905	1905	0
242	20240829	164700	57225446	1905	1905	1905	1905	461
243	20240829	164600	57225446	1905	1905	1905	1905	0
244	20240829	164500	57225446	1905	1905	1905	1905	0
245	20240829	164400	57225446	1905	1905	1905	1905	0
246	20240829	164300	57225446	1905	1905	1905	1905	0
247	20240829	164200	57225446	1905	1905	1905	1905	0
248	20240829	164100	57225446	1905	1905	1905	1905	0
249	20240829	164000	57225446	1905	1905	1905	1905	0
250	20240829	163900	57225446	1905	1905	1905	1905	0
251	20240829	163800	57225446	1905	1905	1905	1905	0
252	20240829	163700	57225446	1905	1905	1905	1905	0
253	20240829	163600	57225446	1905	1905	1905	1905	0
254	20240829	163500	57225446	1905	1905	1905	1905	0
255	20240829	163400	57225446	1905	1905	1905	1905	0
256	20240829	163300	57225446	1905	1905	1905	1905	0
257	20240829	163200	57225446	1905	1905	1905	1905	0
258	20240829	163100	57225446	1905	1905	1905	1905	0
259	20240829	163000	57225446	1905	1905	1905	1905	0
260	20240829	162900	57225446	1905	1905	1905	1905	0
261	20240829	162800	57225446	1905	1905	1905	1905	0
262	20240829	162700	57225446	1905	1905	1905	1905	0
263	20240829	162600	57225446	1905	1905	1905	1905	0
264	20240829	162500	57225446	1905	1905	1905	1905	0
265	20240829	162400	57225446	1905	1905	1905	1905	0
266	20240829	162300	57225446	1905	1905	1905	1905	0
267	20240829	162200	57225446	1905	1905	1905	1905	0
268	20240829	162100	57225446	1905	1905	1905	1905	0
269	20240829	162000	57225446	1905	1905	1905	1905	0
270	20240829	161900	57225446	1905	1905	1905	1905	0
271	20240829	161800	57225446	1905	1905	1905	1905	0
272	20240829	161700	57225446	1905	1905	1905	1905	461
273	20240829	161600	57225446	1905	1905	1905	1905	0
274	20240829	161500	57225446	1905	1905	1905	1905	0
275	20240829	161400	57225446	1905	1905	1905	1905	0
276	20240829	161300	57225446	1905	1905	1905	1905	0
277	20240829	161200	57225446	1905	1905	1905	1905	0
278	20240829	161100	57225446	1905	1905	1905	1905	0
279	20240829	161000	57225446	1905	1905	1905	1905	0
280	20240829	160900	57225446	1905	1905	1905	1905	0
281	20240829	160800	57225446	1905	1905	1905	1905	0
282	20240829	160700	57225446	1905	1905	1905	1905	0
283	20240829	160600	57225446	1905	1905	1905	1905	0
284	20240829	160500	57225446	1905	1905	1905	1905	0
285	20240829	160400	57225446	1905	1905	1905	1905	0
286	20240829	160300	57225446	1905	1905	1905	1905	0
287	20240829	160200	57225446	1905	1905	1905	1905	0
288	20240829	160100	57225446	1905	1905	1905	1905	0
289	20240829	160000	57225446	1905	1905	1905	1905	0
290	20240829	155900	57225446	1905	1905	1905	1905	0
291	20240829	155800	57225446	1905	1905	1905	1905	0
292	20240829	155700	57225446	1905	1905	1905	1905	0
293	20240829	155600	57225446	1905	1905	1905	1905	0
294	20240829	155500	57225446	1905	1905	1905	1905	0
295	20240829	155400	57225446	1905	1905	1905	1905	0
296	20240829	155300	57225446	1905	1905	1905	1905	0
297	20240829	155200	57225446	1905	1905	1905	1905	0
298	20240829	155100	57225446	1905	1905	1905	1905	0
299	20240829	155000	57225446	1905	1905	1905	1905	0
300	20240829	154900	57225446	1905	1905	1905	1905	0
301	20240829	154800	57225446	1905	1905	1905	1905	0
302	20240829	154700	57225446	1905	1905	1905	1905	461
303	20240829	154600	57225446	1905	1905	1905	1905	0
304	20240829	154500	57225446	1905	1905	1905	1905	0
305	20240829	154400	57225446	1905	1905	1905	1905	0
306	20240829	154300	57225446	1905	1905	1905	1905	0
307	20240829	154200	57225446	1905	1905	1905	1905	0
308	20240829	154100	57225446	1905	1905	1905	1905	0
309	20240829	154000	57225446	1905	1905	1905	1905	0
310	20240829	153900	57225446	1905	1905	1905	1905	0
311	20240829	153800	57225446	1905	1905	1905	1905	0
312	20240829	153700	57225446	1905	1905	1905	1905	0
313	20240829	153600	57225446	1905	1905	1905	1905	0
314	20240829	153500	57225446	1905	1905	1905	1905	0
315	20240829	153400	57225446	1905	1905	1905	1905	0
316	20240829	153300	57225446	1905	1905	1905	1905	0
317	20240829	153200	57225446	1905	1905	1905	1905	0
318	20240829	153100	57225446	1905	1905	1905	1905	0
319	20240829	153000	57225446	1905	1905	1905	1905	461
320	20240829	152900	56347241	1905	1905	1905	1905	0
321	20240829	152800	56347241	1905	1905	1905	1905	0
322	20240829	152700	56347241	1905	1905	1905	1905	0
323	20240829	152600	56347241	1905	1905	1905	1905	0
324	20240829	152500	56347241	1905	1905	1905	1905	0
325	20240829	152400	56347241	1905	1905	1905	1905	0
326	20240829	152300	56347241	1905	1905	1905	1905	0
327	20240829	152200	56347241	1905	1905	1905	1905	0
328	20240829	152100	56347241	1905	1905	1905	1905	0
329	20240829	152000	56347241	1905	1905	1905	1905	0
330	20240829	151900	56347241	1905	1894	1905	1894	5
331	20240829	151800	56337749	1906	1906	1906	1906	0
332	20240829	151700	56337749	1906	1906	1906	1906	0
333	20240829	151600	56337749	1906	1903	1906	1903	4
334	20240829	151500	56330131	1894	1894	1894	1894	0
335	20240829	151400	56330131	1894	1894	1894	1894	200
336	20240829	151300	55951331	1902	1901	1902	1901	115
337	20240829	151200	55732603	1900	1899	1900	1899	450
338	20240829	151100	54877642	1898	1895	1898	1895	6
339	20240829	151000	54866266	1895	1895	1895	1895	0
340	20240829	150900	54866266	1895	1890	1895	1890	103
341	20240829	150800	54671202	1884	1884	1884	1884	0
342	20240829	150700	54671202	1884	1884	1884	1884	906
343	20240829	150600	52964298	1884	1884	1884	1884	0
344	20240829	150500	52964298	1884	1884	1884	1884	0
345	20240829	150400	52964298	1884	1884	1884	1884	4
346	20240829	150300	52956762	1884	1884	1884	1884	75
347	20240829	150200	52815462	1884	1884	1884	1884	543
348	20240829	150100	51792450	1883	1883	1883	1883	0
349	20240829	150000	51792450	1883	1883	1883	1883	0
350	20240829	145900	51792450	1883	1883	1883	1883	0
351	20240829	145800	51792450	1883	1883	1883	1883	0
352	20240829	145700	51792450	1883	1882	1883	1882	255
353	20240829	145600	51312287	1881	1871	1881	1871	157
354	20240829	145500	51017447	1880	1880	1880	1880	1
355	20240829	145400	51015567	1882	1882	1882	1882	0
356	20240829	145300	51015567	1882	1882	1882	1882	0
357	20240829	145200	51015567	1882	1882	1882	1882	0
358	20240829	145100	51015567	1882	1882	1882	1882	12
359	20240829	145000	50992983	1882	1881	1882	1881	65
360	20240829	144900	50870658	1881	1881	1881	1881	0
361	20240829	144800	50870658	1881	1879	1881	1879	9
362	20240829	144700	50853738	1880	1880	1880	1880	0
363	20240829	144600	50853738	1880	1880	1880	1880	0
364	20240829	144500	50853738	1880	1880	1880	1880	0
365	20240829	144400	50853738	1880	1880	1880	1880	0
366	20240829	144300	50853738	1880	1880	1880	1880	0
367	20240829	144200	50853738	1880	1880	1880	1880	1
368	20240829	144100	50851858	1882	1882	1882	1882	0
369	20240829	144000	50851858	1882	1882	1882	1882	0
370	20240829	143900	50851858	1882	1882	1882	1882	0
371	20240829	143800	50851858	1882	1882	1882	1882	0
372	20240829	143700	50851858	1882	1882	1882	1882	0
373	20240829	143600	50851858	1882	1882	1882	1882	0
374	20240829	143500	50851858	1882	1882	1882	1882	0
375	20240829	143400	50851858	1882	1882	1882	1882	0
376	20240829	143300	50851858	1882	1882	1882	1882	0
377	20240829	143200	50851858	1882	1882	1882	1882	0
378	20240829	143100	50851858	1882	1882	1882	1882	0
379	20240829	143000	50851858	1882	1876	1882	1876	23
380	20240829	142900	50808668	1862	1862	1862	1862	0
381	20240829	142800	50808668	1862	1862	1862	1862	0
382	20240829	142700	50808668	1862	1862	1862	1862	1
383	20240829	142600	50806806	1863	1863	1863	1863	15
384	20240829	142500	50778861	1864	1865	1865	1864	9
385	20240829	142400	50762084	1882	1882	1882	1882	0
386	20240829	142300	50762084	1882	1882	1882	1882	0
387	20240829	142200	50762084	1882	1882	1882	1882	0
388	20240829	142100	50762084	1882	1882	1882	1882	0
389	20240829	142000	50762084	1882	1882	1882	1882	0
390	20240829	141900	50762084	1882	1882	1882	1882	0
391	20240829	141800	50762084	1882	1879	1882	1879	4
392	20240829	141700	50754562	1878	1872	1878	1872	96
393	20240829	141600	50574458	1871	1867	1871	1867	386
394	20240829	141500	49852754	1866	1865	1866	1865	101
395	20240829	141400	49664388	1865	1864	1865	1864	106
396	20240829	141300	49466699	1865	1865	1865	1865	0
397	20240829	141200	49466699	1865	1865	1865	1865	0
398	20240829	141100	49466699	1865	1865	1865	1865	0
399	20240829	141000	49466699	1865	1865	1865	1865	0
400	20240829	140900	49466699	1865	1865	1865	1865	0
401	20240829	140800	49466699	1865	1865	1865	1865	0
402	20240829	140700	49466699	1865	1865	1865	1865	250
403	20240829	140600	49000449	1865	1865	1865	1865	0
404	20240829	140500	49000449	1865	1865	1865	1865	0
405	20240829	140400	49000449	1865	1865	1865	1865	0
406	20240829	140300	49000449	1865	1860	1865	1860	5
407	20240829	140200	48991140	1860	1860	1860	1860	0
408	20240829	140100	48991140	1860	1860	1860	1860	0
409	20240829	140000	48991140	1860	1860	1860	1860	0
410	20240829	135900	48991140	1860	1860	1860	1860	0
411	20240829	135800	48991140	1860	1860	1860	1860	0
412	20240829	135700	48991140	1860	1860	1860	1860	1
413	20240829	135600	48989280	1860	1860	1860	1860	0
414	20240829	135500	48989280	1860	1860	1860	1860	1
415	20240829	135400	48987420	1860	1860	1860	1860	600
416	20240829	135300	47871420	1853	1853	1853	1853	0
417	20240829	135200	47871420	1853	1853	1853	1853	0
418	20240829	135100	47871420	1853	1853	1853	1853	0
419	20240829	135000	47871420	1853	1856	1856	1853	666
420	20240829	134900	46636740	1855	1855	1855	1855	0
421	20240829	134800	46636740	1855	1855	1855	1855	0
422	20240829	134700	46636740	1855	1855	1855	1855	0
423	20240829	134600	46636740	1855	1855	1855	1855	0
424	20240829	134500	46636740	1855	1855	1855	1855	0
425	20240829	134400	46636740	1855	1855	1855	1855	0
426	20240829	134300	46636740	1855	1855	1855	1855	0
427	20240829	134200	46636740	1855	1855	1855	1855	0
428	20240829	134100	46636740	1855	1855	1855	1855	0
429	20240829	134000	46636740	1855	1855	1855	1855	0
430	20240829	133900	46636740	1855	1855	1855	1855	0
431	20240829	133800	46636740	1855	1855	1855	1855	0
432	20240829	133700	46636740	1855	1857	1857	1855	100
433	20240829	133600	46451150	1865	1865	1865	1865	4
434	20240829	133500	46443690	1865	1865	1865	1865	20
435	20240829	133400	46406390	1865	1865	1865	1865	20
436	20240829	133300	46369090	1864	1864	1864	1864	0
437	20240829	133200	46369090	1864	1864	1864	1864	98
438	20240829	133100	46186418	1864	1864	1864	1864	0
439	20240829	133000	46186418	1864	1864	1864	1864	0
440	20240829	132900	46186418	1864	1864	1864	1864	0
441	20240829	132800	46186418	1864	1864	1864	1864	0
442	20240829	132700	46186418	1864	1864	1864	1864	0
443	20240829	132600	46186418	1864	1864	1864	1864	0
444	20240829	132500	46186418	1864	1864	1864	1864	0
445	20240829	132400	46186418	1864	1864	1864	1864	0
446	20240829	132300	46186418	1864	1864	1864	1864	16
447	20240829	132200	46156594	1864	1864	1864	1864	44
448	20240829	132100	46074578	1866	1866	1866	1866	0
449	20240829	132000	46074578	1866	1866	1866	1866	0
450	20240829	131900	46074578	1866	1866	1866	1866	1
451	20240829	131800	46072712	1867	1867	1867	1867	0
452	20240829	131700	46072712	1867	1867	1867	1867	0
453	20240829	131600	46072712	1867	1867	1867	1867	0
454	20240829	131500	46072712	1867	1867	1867	1867	0
455	20240829	131400	46072712	1867	1867	1867	1867	0
456	20240829	131300	46072712	1867	1867	1867	1867	0
457	20240829	131200	46072712	1867	1867	1867	1867	0
458	20240829	131100	46072712	1867	1867	1867	1867	0
459	20240829	131000	46072712	1867	1867	1867	1867	0
460	20240829	130900	46072712	1867	1867	1867	1867	100
461	20240829	130800	45886012	1872	1872	1872	1872	0
462	20240829	130700	45886012	1872	1868	1872	1868	5
463	20240829	130600	45876657	1867	1867	1867	1867	0
464	20240829	130500	45876657	1867	1867	1867	1867	0
465	20240829	130400	45876657	1867	1867	1867	1867	0
466	20240829	130300	45876657	1867	1867	1867	1867	0
467	20240829	130200	45876657	1867	1867	1867	1867	0
468	20240829	130100	45876657	1867	1867	1867	1867	0
469	20240829	130000	45876657	1867	1867	1867	1867	0
470	20240829	125900	45876657	1867	1867	1867	1867	300
471	20240829	125800	45316557	1867	1867	1867	1867	0
472	20240829	125700	45316557	1867	1867	1867	1867	0
473	20240829	125600	45316557	1867	1867	1867	1867	50
474	20240829	125500	45223207	1865	1865	1865	1865	0
475	20240829	125400	45223207	1865	1865	1865	1865	0
476	20240829	125300	45223207	1865	1865	1865	1865	0
477	20240829	125200	45223207	1865	1865	1865	1865	0
478	20240829	125100	45223207	1865	1865	1865	1865	0
479	20240829	125000	45223207	1865	1865	1865	1865	0
480	20240829	124900	45223207	1865	1865	1865	1865	0
481	20240829	124800	45223207	1865	1865	1865	1865	0
482	20240829	124700	45223207	1865	1865	1865	1865	0
483	20240829	124600	45223207	1865	1865	1865	1865	0
484	20240829	124500	45223207	1865	1865	1865	1865	0
485	20240829	124400	45223207	1865	1865	1865	1865	0
486	20240829	124300	45223207	1865	1865	1865	1865	0
487	20240829	124200	45223207	1865	1865	1865	1865	1
488	20240829	124100	45221342	1865	1865	1865	1865	4
489	20240829	124000	45213882	1873	1873	1873	1873	0
490	20240829	123900	45213882	1873	1873	1873	1873	0
491	20240829	123800	45213882	1873	1873	1873	1873	0
492	20240829	123700	45213882	1873	1873	1873	1873	0
493	20240829	123600	45213882	1873	1873	1873	1873	0
494	20240829	123500	45213882	1873	1873	1873	1873	0
495	20240829	123400	45213882	1873	1873	1873	1873	1
496	20240829	123300	45212009	1853	1853	1853	1853	0
497	20240829	123200	45212009	1853	1853	1853	1853	200
498	20240829	123100	44841409	1852	1852	1852	1852	0
499	20240829	123000	44841409	1852	1852	1852	1852	0
500	20240829	122900	44841409	1852	1852	1852	1852	0
501	20240829	122800	44841409	1852	1852	1852	1852	0
502	20240829	122700	44841409	1852	1852	1852	1852	0
503	20240829	122600	44841409	1852	1852	1852	1852	0
504	20240829	122500	44841409	1852	1852	1852	1852	0
505	20240829	122400	44841409	1852	1852	1852	1852	1000
506	20240829	122300	42989409	1851	1860	1860	1851	883
507	20240829	122200	41347775	1860	1860	1860	1860	117
508	20240829	122100	41130155	1871	1871	1871	1871	0
509	20240829	122000	41130155	1871	1871	1871	1871	0
510	20240829	121900	41130155	1871	1871	1871	1871	0
511	20240829	121800	41130155	1871	1871	1871	1871	0
512	20240829	121700	41130155	1871	1871	1871	1871	0
513	20240829	121600	41130155	1871	1871	1871	1871	0
514	20240829	121500	41130155	1871	1871	1871	1871	0
515	20240829	121400	41130155	1871	1871	1871	1871	57
516	20240829	121300	41023508	1871	1871	1871	1871	0
517	20240829	121200	41023508	1871	1871	1871	1871	0
518	20240829	121100	41023508	1871	1871	1871	1871	0
519	20240829	121000	41023508	1871	1871	1871	1871	0
520	20240829	120900	41023508	1871	1871	1871	1871	0
521	20240829	120800	41023508	1871	1871	1871	1871	0
522	20240829	120700	41023508	1871	1871	1871	1871	0
523	20240829	120600	41023508	1871	1871	1871	1871	0
524	20240829	120500	41023508	1871	1871	1871	1871	0
525	20240829	120400	41023508	1871	1871	1871	1871	0
526	20240829	120300	41023508	1871	1871	1871	1871	0
527	20240829	120200	41023508	1871	1871	1871	1871	63
528	20240829	120100	40905635	1871	1871	1871	1871	0
529	20240829	120000	40905635	1871	1871	1871	1871	0
530	20240829	115900	40905635	1871	1871	1871	1871	0
531	20240829	115800	40905635	1871	1871	1871	1871	0
532	20240829	115700	40905635	1871	1871	1871	1871	0
533	20240829	115600	40905635	1871	1871	1871	1871	200
534	20240829	115500	40531435	1871	1871	1871	1871	0
535	20240829	115400	40531435	1871	1871	1871	1871	0
536	20240829	115300	40531435	1871	1871	1871	1871	0
537	20240829	115200	40531435	1871	1871	1871	1871	0
538	20240829	115100	40531435	1871	1871	1871	1871	0
539	20240829	115000	40531435	1871	1868	1871	1868	30
540	20240829	114900	40475355	1869	1869	1869	1869	0
541	20240829	114800	40475355	1869	1869	1869	1869	0
542	20240829	114700	40475355	1869	1869	1869	1869	0
543	20240829	114600	40475355	1869	1869	1869	1869	0
544	20240829	114500	40475355	1869	1869	1869	1869	0
545	20240829	114400	40475355	1869	1869	1869	1869	0
546	20240829	114300	40475355	1869	1869	1869	1869	0
547	20240829	114200	40475355	1869	1869	1869	1869	0
548	20240829	114100	40475355	1869	1869	1869	1869	0
549	20240829	114000	40475355	1869	1852	1869	1852	6
550	20240829	113900	40464226	1867	1867	1867	1867	0
551	20240829	113800	40464226	1867	1867	1867	1867	1
552	20240829	113700	40462359	1870	1870	1870	1870	0
553	20240829	113600	40462359	1870	1870	1870	1870	0
554	20240829	113500	40462359	1870	1856	1870	1850	961
555	20240829	113400	38683383	1870	1870	1870	1870	2
556	20240829	113300	38679643	1870	1870	1870	1870	4
557	20240829	113200	38672163	1856	1856	1856	1856	0
558	20240829	113100	38672163	1856	1856	1856	1856	0
559	20240829	113000	38672163	1856	1863	1863	1855	1421
560	20240829	112900	36032873	1866	1866	1866	1866	0
561	20240829	112800	36032873	1866	1866	1866	1866	0
562	20240829	112700	36032873	1866	1866	1866	1866	0
563	20240829	112600	36032873	1866	1866	1866	1866	0
564	20240829	112500	36032873	1866	1866	1866	1866	0
565	20240829	112400	36032873	1866	1866	1866	1866	21
566	20240829	112300	35993687	1870	1870	1870	1870	0
567	20240829	112200	35993687	1870	1870	1870	1870	0
568	20240829	112100	35993687	1870	1870	1870	1870	0
569	20240829	112000	35993687	1870	1871	1871	1870	459
570	20240829	111900	35134908	1871	1871	1871	1871	0
571	20240829	111800	35134908	1871	1871	1871	1871	0
572	20240829	111700	35134908	1871	1871	1871	1871	0
573	20240829	111600	35134908	1871	1871	1871	1871	0
574	20240829	111500	35134908	1871	1871	1871	1871	0
575	20240829	111400	35134908	1871	1871	1871	1871	0
576	20240829	111300	35134908	1871	1871	1871	1871	51
577	20240829	111200	35039487	1871	1871	1871	1871	0
578	20240829	111100	35039487	1871	1871	1871	1871	0
579	20240829	111000	35039487	1871	1871	1871	1871	1
580	20240829	110900	35037616	1866	1866	1866	1866	0
581	20240829	110800	35037616	1866	1866	1866	1866	0
582	20240829	110700	35037616	1866	1866	1866	1866	0
583	20240829	110600	35037616	1866	1866	1866	1866	0
584	20240829	110500	35037616	1866	1866	1866	1866	0
585	20240829	110400	35037616	1866	1866	1866	1866	0
586	20240829	110300	35037616	1866	1866	1866	1866	5
587	20240829	110200	35028286	1863	1863	1863	1863	0
588	20240829	110100	35028286	1863	1863	1863	1863	50
589	20240829	110000	34935136	1863	1863	1863	1863	74
590	20240829	105900	34797274	1864	1871	1871	1864	21
591	20240829	105800	34758001	1871	1871	1871	1871	0
592	20240829	105700	34758001	1871	1871	1871	1871	0
593	20240829	105600	34758001	1871	1871	1871	1871	0
594	20240829	105500	34758001	1871	1871	1871	1871	0
595	20240829	105400	34758001	1871	1871	1871	1871	0
596	20240829	105300	34758001	1871	1871	1871	1871	0
597	20240829	105200	34758001	1871	1871	1871	1871	0
598	20240829	105100	34758001	1871	1871	1871	1871	0
599	20240829	105000	34758001	1871	1871	1871	1871	0
600	20240829	104900	34758001	1871	1871	1871	1871	0
601	20240829	104800	34758001	1871	1871	1871	1871	0
602	20240829	104700	34758001	1871	1871	1871	1871	1
603	20240829	104600	34756130	1862	1862	1862	1862	0
604	20240829	104500	34756130	1862	1862	1862	1862	0
605	20240829	104400	34756130	1862	1866	1866	1862	110
606	20240829	104300	34550923	1871	1871	1871	1871	0
607	20240829	104200	34550923	1871	1871	1871	1871	0
608	20240829	104100	34550923	1871	1871	1871	1871	0
609	20240829	104000	34550923	1871	1871	1871	1871	0
610	20240829	103900	34550923	1871	1871	1871	1871	0
611	20240829	103800	34550923	1871	1871	1871	1871	10
612	20240829	103700	34532213	1871	1871	1871	1871	22
613	20240829	103600	34491051	1871	1871	1871	1871	0
614	20240829	103500	34491051	1871	1871	1871	1871	0
615	20240829	103400	34491051	1871	1871	1871	1871	0
616	20240829	103300	34491051	1871	1871	1871	1871	0
617	20240829	103200	34491051	1871	1871	1871	1871	0
618	20240829	103100	34491051	1871	1871	1871	1871	0
619	20240829	103000	34491051	1871	1871	1871	1871	0
620	20240829	102900	34491051	1871	1871	1871	1871	50
621	20240829	102800	34397501	1871	1871	1871	1871	0
622	20240829	102700	34397501	1871	1871	1871	1871	0
623	20240829	102600	34397501	1871	1871	1871	1871	0
624	20240829	102500	34397501	1871	1871	1871	1871	6
625	20240829	102400	34386275	1866	1866	1866	1865	2184
626	20240829	102300	30310932	1871	1871	1871	1871	0
627	20240829	102200	30310932	1871	1871	1871	1871	1000
628	20240829	102100	28439932	1867	1867	1867	1867	0
629	20240829	102000	28439932	1867	1869	1869	1867	3
630	20240829	101900	28434328	1870	1871	1871	1870	383
631	20240829	101800	27717912	1871	1871	1871	1871	0
632	20240829	101700	27717912	1871	1871	1871	1871	2
633	20240829	101600	27714170	1878	1877	1878	1877	5
634	20240829	101500	27704781	1878	1878	1878	1878	0
635	20240829	101400	27704781	1878	1878	1878	1878	0
636	20240829	101300	27704781	1878	1877	1878	1877	7
637	20240829	101200	27691641	1872	1872	1872	1872	0
638	20240829	101100	27691641	1872	1872	1872	1872	0
639	20240829	101000	27691641	1872	1873	1873	1872	119
640	20240829	100900	27468862	1877	1877	1877	1877	1000
641	20240829	100800	25591862	1877	1877	1877	1877	0
642	20240829	100700	25591862	1877	1877	1877	1877	5
643	20240829	100600	25582477	1879	1879	1879	1879	0
644	20240829	100500	25582477	1879	1879	1879	1879	0
645	20240829	100400	25582477	1879	1879	1879	1879	0
646	20240829	100300	25582477	1879	1879	1879	1879	0
647	20240829	100200	25582477	1879	1879	1879	1879	11
648	20240829	100100	25561808	1879	1879	1879	1879	1
649	20240829	100000	25559929	1879	1879	1879	1879	5
650	20240829	095900	25550534	1880	1880	1880	1880	135
651	20240829	095800	25296734	1880	1880	1880	1880	1
652	20240829	095700	25294854	1884	1884	1884	1884	0
653	20240829	095600	25294854	1884	1884	1884	1884	0
654	20240829	095500	25294854	1884	1884	1884	1884	0
655	20240829	095400	25294854	1884	1884	1884	1884	0
656	20240829	095300	25294854	1884	1884	1884	1884	0
657	20240829	095200	25294854	1884	1884	1884	1884	0
658	20240829	095100	25294854	1884	1884	1884	1884	0
659	20240829	095000	25294854	1884	1884	1884	1884	0
660	20240829	094900	25294854	1884	1884	1884	1884	0
661	20240829	094800	25294854	1884	1884	1884	1884	0
662	20240829	094700	25294854	1884	1884	1884	1884	0
663	20240829	094600	25294854	1884	1883	1884	1883	3
664	20240829	094500	25289203	1880	1880	1880	1880	58
665	20240829	094400	25180163	1871	1883	1883	1871	378
666	20240829	094300	24472844	1872	1872	1880	1872	52
667	20240829	094200	24375492	1880	1880	1880	1880	0
668	20240829	094100	24375492	1880	1880	1880	1880	0
669	20240829	094000	24375492	1880	1884	1884	1880	2
670	20240829	093900	24371728	1879	1879	1879	1879	0
671	20240829	093800	24371728	1879	1880	1884	1879	11
672	20240829	093700	24351041	1884	1884	1884	1884	0
673	20240829	093600	24351041	1884	1880	1884	1880	2
674	20240829	093500	24347277	1880	1880	1880	1880	1
675	20240829	093400	24345397	1880	1880	1880	1880	0
676	20240829	093300	24345397	1880	1880	1880	1880	0
677	20240829	093200	24345397	1880	1871	1880	1871	18
678	20240829	093100	24311566	1870	1870	1870	1870	0
679	20240829	093000	24311566	1870	1871	1871	1870	25
680	20240829	092900	24264802	1871	1871	1871	1871	1
681	20240829	092800	24262931	1879	1879	1879	1879	0
682	20240829	092700	24262931	1879	1879	1879	1879	4
683	20240829	092600	24255415	1879	1879	1879	1879	0
684	20240829	092500	24255415	1879	1879	1879	1879	6
685	20240829	092400	24244141	1870	1870	1870	1870	0
686	20240829	092300	24244141	1870	1870	1870	1870	50
687	20240829	092200	24150641	1877	1877	1877	1877	0
688	20240829	092100	24150641	1877	1880	1880	1877	123
689	20240829	092000	23919407	1880	1884	1884	1880	103
690	20240829	091900	23725763	1885	1885	1885	1885	0
691	20240829	091800	23725763	1885	1885	1885	1885	83
692	20240829	091700	23569308	1885	1885	1885	1885	72
693	20240829	091600	23433588	1890	1890	1890	1890	6
694	20240829	091500	23422248	1890	1890	1890	1890	4
695	20240829	091400	23414688	1890	1890	1890	1890	0
696	20240829	091300	23414688	1890	1890	1890	1890	82
697	20240829	091200	23259708	1900	1900	1900	1900	3
698	20240829	091100	23254008	1900	1900	1900	1900	0
699	20240829	091000	23254008	1900	1899	1900	1899	18
700	20240829	090900	23219818	1902	1895	1902	1895	632
701	20240829	090800	22022171	1885	1885	1885	1885	0
702	20240829	090700	22022171	1885	1880	1885	1880	1826
703	20240829	090600	18582607	1875	1875	1875	1875	200
704	20240829	090500	18207607	1863	1863	1863	1863	0
705	20240829	090400	18207607	1863	1863	1863	1863	886
706	20240829	090300	16556989	1860	1860	1860	1860	9
707	20240829	090200	16540249	1860	1875	1875	1860	1238
708	20240829	090100	14228042	1900	1900	1900	1900	20
709	20240829	090000	14190042	1937	1842	1940	1842	7654