KissMeData/190650/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202800	24104670	5650	5650	5650	5650	125
3	20240827	202700	24104670	5650	5650	5650	5650	0
4	20240827	202600	24104670	5650	5650	5650	5650	0
5	20240827	202500	24104670	5650	5650	5650	5650	0
6	20240827	202400	24104670	5650	5650	5650	5650	0
7	20240827	202300	24104670	5650	5650	5650	5650	0
8	20240827	202200	24104670	5650	5650	5650	5650	0
9	20240827	202100	24104670	5650	5650	5650	5650	0
10	20240827	202000	24104670	5650	5650	5650	5650	0
11	20240827	201900	24104670	5650	5650	5650	5650	0
12	20240827	201800	24104670	5650	5650	5650	5650	0
13	20240827	201700	24104670	5650	5650	5650	5650	0
14	20240827	201600	24104670	5650	5650	5650	5650	0
15	20240827	201500	24104670	5650	5650	5650	5650	0
16	20240827	201400	24104670	5650	5650	5650	5650	0
17	20240827	201300	24104670	5650	5650	5650	5650	0
18	20240827	201200	24104670	5650	5650	5650	5650	0
19	20240827	201100	24104670	5650	5650	5650	5650	0
20	20240827	201000	24104670	5650	5650	5650	5650	0
21	20240827	200900	24104670	5650	5650	5650	5650	0
22	20240827	200800	24104670	5650	5650	5650	5650	0
23	20240827	200700	24104670	5650	5650	5650	5650	0
24	20240827	200600	24104670	5650	5650	5650	5650	0
25	20240827	200500	24104670	5650	5650	5650	5650	0
26	20240827	200400	24104670	5650	5650	5650	5650	0
27	20240827	200300	24104670	5650	5650	5650	5650	0
28	20240827	200200	24104670	5650	5650	5650	5650	0
29	20240827	200100	24104670	5650	5650	5650	5650	0
30	20240827	200000	24104670	5650	5650	5650	5650	0
31	20240827	195900	24104670	5650	5650	5650	5650	0
32	20240827	195800	24104670	5650	5650	5650	5650	125
33	20240827	195700	24104670	5650	5650	5650	5650	0
34	20240827	195600	24104670	5650	5650	5650	5650	0
35	20240827	195500	24104670	5650	5650	5650	5650	0
36	20240827	195400	24104670	5650	5650	5650	5650	0
37	20240827	195300	24104670	5650	5650	5650	5650	0
38	20240827	195200	24104670	5650	5650	5650	5650	0
39	20240827	195100	24104670	5650	5650	5650	5650	0
40	20240827	195000	24104670	5650	5650	5650	5650	0
41	20240827	194900	24104670	5650	5650	5650	5650	0
42	20240827	194800	24104670	5650	5650	5650	5650	0
43	20240827	194700	24104670	5650	5650	5650	5650	0
44	20240827	194600	24104670	5650	5650	5650	5650	0
45	20240827	194500	24104670	5650	5650	5650	5650	0
46	20240827	194400	24104670	5650	5650	5650	5650	0
47	20240827	194300	24104670	5650	5650	5650	5650	0
48	20240827	194200	24104670	5650	5650	5650	5650	0
49	20240827	194100	24104670	5650	5650	5650	5650	0
50	20240827	194000	24104670	5650	5650	5650	5650	0
51	20240827	193900	24104670	5650	5650	5650	5650	0
52	20240827	193800	24104670	5650	5650	5650	5650	0
53	20240827	193700	24104670	5650	5650	5650	5650	0
54	20240827	193600	24104670	5650	5650	5650	5650	0
55	20240827	193500	24104670	5650	5650	5650	5650	0
56	20240827	193400	24104670	5650	5650	5650	5650	0
57	20240827	193300	24104670	5650	5650	5650	5650	0
58	20240827	193200	24104670	5650	5650	5650	5650	0
59	20240827	193100	24104670	5650	5650	5650	5650	0
60	20240827	193000	24104670	5650	5650	5650	5650	0
61	20240827	192900	24104670	5650	5650	5650	5650	0
62	20240827	192800	24104670	5650	5650	5650	5650	125
63	20240827	192700	24104670	5650	5650	5650	5650	0
64	20240827	192600	24104670	5650	5650	5650	5650	0
65	20240827	192500	24104670	5650	5650	5650	5650	0
66	20240827	192400	24104670	5650	5650	5650	5650	0
67	20240827	192300	24104670	5650	5650	5650	5650	0
68	20240827	192200	24104670	5650	5650	5650	5650	0
69	20240827	192100	24104670	5650	5650	5650	5650	0
70	20240827	192000	24104670	5650	5650	5650	5650	0
71	20240827	191900	24104670	5650	5650	5650	5650	0
72	20240827	191800	24104670	5650	5650	5650	5650	0
73	20240827	191700	24104670	5650	5650	5650	5650	0
74	20240827	191600	24104670	5650	5650	5650	5650	0
75	20240827	191500	24104670	5650	5650	5650	5650	0
76	20240827	191400	24104670	5650	5650	5650	5650	0
77	20240827	191300	24104670	5650	5650	5650	5650	0
78	20240827	191200	24104670	5650	5650	5650	5650	0
79	20240827	191100	24104670	5650	5650	5650	5650	0
80	20240827	191000	24104670	5650	5650	5650	5650	0
81	20240827	190900	24104670	5650	5650	5650	5650	0
82	20240827	190800	24104670	5650	5650	5650	5650	0
83	20240827	190700	24104670	5650	5650	5650	5650	0
84	20240827	190600	24104670	5650	5650	5650	5650	0
85	20240827	190500	24104670	5650	5650	5650	5650	0
86	20240827	190400	24104670	5650	5650	5650	5650	0
87	20240827	190300	24104670	5650	5650	5650	5650	0
88	20240827	190200	24104670	5650	5650	5650	5650	0
89	20240827	190100	24104670	5650	5650	5650	5650	0
90	20240827	190000	24104670	5650	5650	5650	5650	0
91	20240827	185900	24104670	5650	5650	5650	5650	0
92	20240827	185800	24104670	5650	5650	5650	5650	125
93	20240827	185700	24104670	5650	5650	5650	5650	0
94	20240827	185600	24104670	5650	5650	5650	5650	0
95	20240827	185500	24104670	5650	5650	5650	5650	0
96	20240827	185400	24104670	5650	5650	5650	5650	0
97	20240827	185300	24104670	5650	5650	5650	5650	0
98	20240827	185200	24104670	5650	5650	5650	5650	0
99	20240827	185100	24104670	5650	5650	5650	5650	0
100	20240827	185000	24104670	5650	5650	5650	5650	0
101	20240827	184900	24104670	5650	5650	5650	5650	0
102	20240827	184800	24104670	5650	5650	5650	5650	0
103	20240827	184700	24104670	5650	5650	5650	5650	0
104	20240827	184600	24104670	5650	5650	5650	5650	0
105	20240827	184500	24104670	5650	5650	5650	5650	0
106	20240827	184400	24104670	5650	5650	5650	5650	0
107	20240827	184300	24104670	5650	5650	5650	5650	0
108	20240827	184200	24104670	5650	5650	5650	5650	0
109	20240827	184100	24104670	5650	5650	5650	5650	0
110	20240827	184000	24104670	5650	5650	5650	5650	0
111	20240827	183900	24104670	5650	5650	5650	5650	0
112	20240827	183800	24104670	5650	5650	5650	5650	0
113	20240827	183700	24104670	5650	5650	5650	5650	0
114	20240827	183600	24104670	5650	5650	5650	5650	0
115	20240827	183500	24104670	5650	5650	5650	5650	0
116	20240827	183400	24104670	5650	5650	5650	5650	0
117	20240827	183300	24104670	5650	5650	5650	5650	0
118	20240827	183200	24104670	5650	5650	5650	5650	0
119	20240827	183100	24104670	5650	5650	5650	5650	0
120	20240827	183000	24104670	5650	5650	5650	5650	0
121	20240827	182900	24104670	5650	5650	5650	5650	0
122	20240827	182800	24104670	5650	5650	5650	5650	125
123	20240827	182700	24104670	5650	5650	5650	5650	0
124	20240827	182600	24104670	5650	5650	5650	5650	0
125	20240827	182500	24104670	5650	5650	5650	5650	0
126	20240827	182400	24104670	5650	5650	5650	5650	0
127	20240827	182300	24104670	5650	5650	5650	5650	0
128	20240827	182200	24104670	5650	5650	5650	5650	0
129	20240827	182100	24104670	5650	5650	5650	5650	0
130	20240827	182000	24104670	5650	5650	5650	5650	0
131	20240827	181900	24104670	5650	5650	5650	5650	0
132	20240827	181800	24104670	5650	5650	5650	5650	0
133	20240827	181700	24104670	5650	5650	5650	5650	0
134	20240827	181600	24104670	5650	5650	5650	5650	0
135	20240827	181500	24104670	5650	5650	5650	5650	0
136	20240827	181400	24104670	5650	5650	5650	5650	0
137	20240827	181300	24104670	5650	5650	5650	5650	0
138	20240827	181200	24104670	5650	5650	5650	5650	0
139	20240827	181100	24104670	5650	5650	5650	5650	0
140	20240827	181000	24104670	5650	5650	5650	5650	0
141	20240827	180900	24104670	5650	5650	5650	5650	0
142	20240827	180800	24104670	5650	5650	5650	5650	0
143	20240827	180700	24104670	5650	5650	5650	5650	0
144	20240827	180600	24104670	5650	5650	5650	5650	0
145	20240827	180500	24104670	5650	5650	5650	5650	0
146	20240827	180400	24104670	5650	5650	5650	5650	0
147	20240827	180300	24104670	5650	5650	5650	5650	0
148	20240827	180200	24104670	5650	5650	5650	5650	0
149	20240827	180100	24104670	5650	5650	5650	5650	0
150	20240827	180000	24104670	5650	5650	5650	5650	0
151	20240827	175900	24104670	5650	5650	5650	5650	0
152	20240827	175800	24104670	5650	5650	5650	5650	125
153	20240827	175700	24104670	5650	5650	5650	5650	0
154	20240827	175600	24104670	5650	5650	5650	5650	0
155	20240827	175500	24104670	5650	5650	5650	5650	0
156	20240827	175400	24104670	5650	5650	5650	5650	0
157	20240827	175300	24104670	5650	5650	5650	5650	0
158	20240827	175200	24104670	5650	5650	5650	5650	0
159	20240827	175100	24104670	5650	5650	5650	5650	0
160	20240827	175000	24104670	5650	5650	5650	5650	0
161	20240827	174900	24104670	5650	5650	5650	5650	0
162	20240827	174800	24104670	5650	5650	5650	5650	0
163	20240827	174700	24104670	5650	5650	5650	5650	0
164	20240827	174600	24104670	5650	5650	5650	5650	0
165	20240827	174500	24104670	5650	5650	5650	5650	0
166	20240827	174400	24104670	5650	5650	5650	5650	0
167	20240827	174300	24104670	5650	5650	5650	5650	0
168	20240827	174200	24104670	5650	5650	5650	5650	0
169	20240827	174100	24104670	5650	5650	5650	5650	0
170	20240827	174000	24104670	5650	5650	5650	5650	0
171	20240827	173900	24104670	5650	5650	5650	5650	0
172	20240827	173800	24104670	5650	5650	5650	5650	0
173	20240827	173700	24104670	5650	5650	5650	5650	0
174	20240827	173600	24104670	5650	5650	5650	5650	0
175	20240827	173500	24104670	5650	5650	5650	5650	0
176	20240827	173400	24104670	5650	5650	5650	5650	0
177	20240827	173300	24104670	5650	5650	5650	5650	0
178	20240827	173200	24104670	5650	5650	5650	5650	0
179	20240827	173100	24104670	5650	5650	5650	5650	0
180	20240827	173000	24104670	5650	5650	5650	5650	0
181	20240827	172900	24104670	5650	5650	5650	5650	0
182	20240827	172800	24104670	5650	5650	5650	5650	125
183	20240827	172700	24104670	5650	5650	5650	5650	0
184	20240827	172600	24104670	5650	5650	5650	5650	0
185	20240827	172500	24104670	5650	5650	5650	5650	0
186	20240827	172400	24104670	5650	5650	5650	5650	0
187	20240827	172300	24104670	5650	5650	5650	5650	0
188	20240827	172200	24104670	5650	5650	5650	5650	0
189	20240827	172100	24104670	5650	5650	5650	5650	0
190	20240827	172000	24104670	5650	5650	5650	5650	0
191	20240827	171900	24104670	5650	5650	5650	5650	0
192	20240827	171800	24104670	5650	5650	5650	5650	0
193	20240827	171700	24104670	5650	5650	5650	5650	0
194	20240827	171600	24104670	5650	5650	5650	5650	0
195	20240827	171500	24104670	5650	5650	5650	5650	0
196	20240827	171400	24104670	5650	5650	5650	5650	0
197	20240827	171300	24104670	5650	5650	5650	5650	0
198	20240827	171200	24104670	5650	5650	5650	5650	0
199	20240827	171100	24104670	5650	5650	5650	5650	0
200	20240827	171000	24104670	5650	5650	5650	5650	0
201	20240827	170900	24104670	5650	5650	5650	5650	0
202	20240827	170800	24104670	5650	5650	5650	5650	0
203	20240827	170700	24104670	5650	5650	5650	5650	0
204	20240827	170600	24104670	5650	5650	5650	5650	0
205	20240827	170500	24104670	5650	5650	5650	5650	0
206	20240827	170400	24104670	5650	5650	5650	5650	0
207	20240827	170300	24104670	5650	5650	5650	5650	0
208	20240827	170200	24104670	5650	5650	5650	5650	0
209	20240827	170100	24104670	5650	5650	5650	5650	0
210	20240827	170000	24104670	5650	5650	5650	5650	0
211	20240827	165900	24104670	5650	5650	5650	5650	0
212	20240827	165800	24104670	5650	5650	5650	5650	125
213	20240827	165700	24104670	5650	5650	5650	5650	0
214	20240827	165600	24104670	5650	5650	5650	5650	0
215	20240827	165500	24104670	5650	5650	5650	5650	0
216	20240827	165400	24104670	5650	5650	5650	5650	0
217	20240827	165300	24104670	5650	5650	5650	5650	0
218	20240827	165200	24104670	5650	5650	5650	5650	0
219	20240827	165100	24104670	5650	5650	5650	5650	0
220	20240827	165000	24104670	5650	5650	5650	5650	0
221	20240827	164900	24104670	5650	5650	5650	5650	0
222	20240827	164800	24104670	5650	5650	5650	5650	0
223	20240827	164700	24104670	5650	5650	5650	5650	0
224	20240827	164600	24104670	5650	5650	5650	5650	0
225	20240827	164500	24104670	5650	5650	5650	5650	0
226	20240827	164400	24104670	5650	5650	5650	5650	0
227	20240827	164300	24104670	5650	5650	5650	5650	0
228	20240827	164200	24104670	5650	5650	5650	5650	0
229	20240827	164100	24104670	5650	5650	5650	5650	0
230	20240827	164000	24104670	5650	5650	5650	5650	0
231	20240827	163900	24104670	5650	5650	5650	5650	0
232	20240827	163800	24104670	5650	5650	5650	5650	0
233	20240827	163700	24104670	5650	5650	5650	5650	0
234	20240827	163600	24104670	5650	5650	5650	5650	0
235	20240827	163500	24104670	5650	5650	5650	5650	0
236	20240827	163400	24104670	5650	5650	5650	5650	0
237	20240827	163300	24104670	5650	5650	5650	5650	0
238	20240827	163200	24104670	5650	5650	5650	5650	0
239	20240827	163100	24104670	5650	5650	5650	5650	0
240	20240827	163000	24104670	5650	5650	5650	5650	0
241	20240827	162900	24104670	5650	5650	5650	5650	0
242	20240827	162800	24104670	5650	5650	5650	5650	125
243	20240827	162700	24104670	5650	5650	5650	5650	0
244	20240827	162600	24104670	5650	5650	5650	5650	0
245	20240827	162500	24104670	5650	5650	5650	5650	0
246	20240827	162400	24104670	5650	5650	5650	5650	0
247	20240827	162300	24104670	5650	5650	5650	5650	0
248	20240827	162200	24104670	5650	5650	5650	5650	0
249	20240827	162100	24104670	5650	5650	5650	5650	0
250	20240827	162000	24104670	5650	5650	5650	5650	0
251	20240827	161900	24104670	5650	5650	5650	5650	0
252	20240827	161800	24104670	5650	5650	5650	5650	0
253	20240827	161700	24104670	5650	5650	5650	5650	0
254	20240827	161600	24104670	5650	5650	5650	5650	0
255	20240827	161500	24104670	5650	5650	5650	5650	0
256	20240827	161400	24104670	5650	5650	5650	5650	0
257	20240827	161300	24104670	5650	5650	5650	5650	0
258	20240827	161200	24104670	5650	5650	5650	5650	0
259	20240827	161100	24104670	5650	5650	5650	5650	0
260	20240827	161000	24104670	5650	5650	5650	5650	0
261	20240827	160900	24104670	5650	5650	5650	5650	0
262	20240827	160800	24104670	5650	5650	5650	5650	0
263	20240827	160700	24104670	5650	5650	5650	5650	0
264	20240827	160600	24104670	5650	5650	5650	5650	0
265	20240827	160500	24104670	5650	5650	5650	5650	0
266	20240827	160400	24104670	5650	5650	5650	5650	0
267	20240827	160300	24104670	5650	5650	5650	5650	0
268	20240827	160200	24104670	5650	5650	5650	5650	0
269	20240827	160100	24104670	5650	5650	5650	5650	0
270	20240827	160000	24104670	5650	5650	5650	5650	0
271	20240827	155900	24104670	5650	5650	5650	5650	0
272	20240827	155800	24104670	5650	5650	5650	5650	125
273	20240827	155700	24104670	5650	5650	5650	5650	0
274	20240827	155600	24104670	5650	5650	5650	5650	0
275	20240827	155500	24104670	5650	5650	5650	5650	0
276	20240827	155400	24104670	5650	5650	5650	5650	0
277	20240827	155300	24104670	5650	5650	5650	5650	0
278	20240827	155200	24104670	5650	5650	5650	5650	0
279	20240827	155100	24104670	5650	5650	5650	5650	0
280	20240827	155000	24104670	5650	5650	5650	5650	0
281	20240827	154900	24104670	5650	5650	5650	5650	0
282	20240827	154800	24104670	5650	5650	5650	5650	0
283	20240827	154700	24104670	5650	5650	5650	5650	0
284	20240827	154600	24104670	5650	5650	5650	5650	0
285	20240827	154500	24104670	5650	5650	5650	5650	0
286	20240827	154400	24104670	5650	5650	5650	5650	0
287	20240827	154300	24104670	5650	5650	5650	5650	0
288	20240827	154200	24104670	5650	5650	5650	5650	0
289	20240827	154100	24104670	5650	5650	5650	5650	0
290	20240827	154000	24104670	5650	5650	5650	5650	0
291	20240827	153900	24104670	5650	5650	5650	5650	0
292	20240827	153800	24104670	5650	5650	5650	5650	0
293	20240827	153700	24104670	5650	5650	5650	5650	0
294	20240827	153600	24104670	5650	5650	5650	5650	0
295	20240827	153500	24104670	5650	5650	5650	5650	0
296	20240827	153400	24104670	5650	5650	5650	5650	0
297	20240827	153300	24104670	5650	5650	5650	5650	0
298	20240827	153200	24104670	5650	5650	5650	5650	0
299	20240827	153100	24104670	5650	5650	5650	5650	0
300	20240827	153000	24104670	5650	5650	5650	5650	125
301	20240827	152900	23398420	5690	5690	5690	5690	0
302	20240827	152800	23398420	5690	5690	5690	5690	0
303	20240827	152700	23398420	5690	5690	5690	5690	0
304	20240827	152600	23398420	5690	5690	5690	5690	0
305	20240827	152500	23398420	5690	5690	5690	5690	0
306	20240827	152400	23398420	5690	5690	5690	5690	0
307	20240827	152300	23398420	5690	5690	5690	5690	0
308	20240827	152200	23398420	5690	5690	5690	5690	0
309	20240827	152100	23398420	5690	5690	5690	5690	0
310	20240827	152000	23398420	5690	5690	5690	5690	0
311	20240827	151900	23398420	5690	5690	5690	5690	0
312	20240827	151800	23398420	5690	5690	5690	5690	0
313	20240827	151700	23398420	5690	5690	5690	5690	0
314	20240827	151600	23398420	5690	5690	5690	5690	0
315	20240827	151500	23398420	5690	5690	5690	5690	0
316	20240827	151400	23398420	5690	5690	5690	5690	0
317	20240827	151300	23398420	5690	5690	5690	5690	0
318	20240827	151200	23398420	5690	5690	5690	5690	0
319	20240827	151100	23398420	5690	5690	5690	5690	0
320	20240827	151000	23398420	5690	5690	5690	5690	0
321	20240827	150900	23398420	5690	5690	5690	5690	0
322	20240827	150800	23398420	5690	5690	5690	5690	0
323	20240827	150700	23398420	5690	5690	5690	5690	0
324	20240827	150600	23398420	5690	5690	5690	5690	0
325	20240827	150500	23398420	5690	5690	5690	5690	0
326	20240827	150400	23398420	5690	5690	5690	5690	35
327	20240827	150300	23199270	5690	5690	5690	5690	0
328	20240827	150200	23199270	5690	5690	5690	5690	0
329	20240827	150100	23199270	5690	5690	5690	5690	0
330	20240827	150000	23199270	5690	5690	5690	5690	0
331	20240827	145900	23199270	5690	5690	5690	5690	0
332	20240827	145800	23199270	5690	5690	5690	5690	0
333	20240827	145700	23199270	5690	5690	5690	5690	0
334	20240827	145600	23199270	5690	5690	5690	5690	0
335	20240827	145500	23199270	5690	5690	5690	5690	0
336	20240827	145400	23199270	5690	5690	5690	5690	0
337	20240827	145300	23199270	5690	5690	5690	5690	0
338	20240827	145200	23199270	5690	5690	5690	5690	0
339	20240827	145100	23199270	5690	5690	5690	5690	0
340	20240827	145000	23199270	5690	5690	5690	5690	0
341	20240827	144900	23199270	5690	5690	5690	5690	0
342	20240827	144800	23199270	5690	5690	5690	5690	1
343	20240827	144700	23193580	5690	5690	5690	5690	5
344	20240827	144600	23165130	5690	5690	5690	5690	0
345	20240827	144500	23165130	5690	5690	5690	5690	0
346	20240827	144400	23165130	5690	5690	5690	5690	0
347	20240827	144300	23165130	5690	5690	5690	5690	0
348	20240827	144200	23165130	5690	5690	5690	5690	0
349	20240827	144100	23165130	5690	5690	5690	5690	30
350	20240827	144000	22994430	5690	5690	5690	5690	0
351	20240827	143900	22994430	5690	5690	5690	5690	0
352	20240827	143800	22994430	5690	5690	5690	5690	0
353	20240827	143700	22994430	5690	5690	5690	5690	0
354	20240827	143600	22994430	5690	5690	5690	5690	0
355	20240827	143500	22994430	5690	5690	5690	5690	0
356	20240827	143400	22994430	5690	5690	5690	5690	0
357	20240827	143300	22994430	5690	5690	5690	5690	0
358	20240827	143200	22994430	5690	5690	5690	5690	0
359	20240827	143100	22994430	5690	5690	5690	5690	0
360	20240827	143000	22994430	5690	5690	5690	5690	0
361	20240827	142900	22994430	5690	5690	5690	5690	0
362	20240827	142800	22994430	5690	5690	5690	5690	1
363	20240827	142700	22988740	5680	5680	5680	5680	1
364	20240827	142600	22983060	5650	5650	5650	5650	0
365	20240827	142500	22983060	5650	5650	5650	5650	0
366	20240827	142400	22983060	5650	5650	5650	5650	1
367	20240827	142300	22977410	5680	5680	5680	5680	0
368	20240827	142200	22977410	5680	5680	5680	5680	10
369	20240827	142100	22920610	5680	5680	5680	5680	0
370	20240827	142000	22920610	5680	5680	5680	5680	0
371	20240827	141900	22920610	5680	5680	5680	5680	0
372	20240827	141800	22920610	5680	5680	5680	5680	0
373	20240827	141700	22920610	5680	5680	5680	5680	0
374	20240827	141600	22920610	5680	5680	5680	5680	0
375	20240827	141500	22920610	5680	5680	5680	5680	0
376	20240827	141400	22920610	5680	5680	5680	5680	0
377	20240827	141300	22920610	5680	5680	5680	5680	0
378	20240827	141200	22920610	5680	5680	5680	5680	0
379	20240827	141100	22920610	5680	5680	5680	5680	0
380	20240827	141000	22920610	5680	5680	5680	5680	0
381	20240827	140900	22920610	5680	5680	5680	5680	0
382	20240827	140800	22920610	5680	5680	5680	5680	0
383	20240827	140700	22920610	5680	5650	5680	5650	4
384	20240827	140600	22897950	5680	5680	5680	5680	0
385	20240827	140500	22897950	5680	5680	5680	5680	0
386	20240827	140400	22897950	5680	5680	5680	5680	0
387	20240827	140300	22897950	5680	5680	5680	5680	0
388	20240827	140200	22897950	5680	5680	5680	5680	0
389	20240827	140100	22897950	5680	5680	5680	5680	0
390	20240827	140000	22897950	5680	5680	5680	5680	0
391	20240827	135900	22897950	5680	5680	5680	5680	0
392	20240827	135800	22897950	5680	5680	5680	5680	20
393	20240827	135700	22784350	5680	5680	5680	5680	0
394	20240827	135600	22784350	5680	5680	5680	5680	0
395	20240827	135500	22784350	5680	5680	5680	5680	0
396	20240827	135400	22784350	5680	5680	5680	5680	0
397	20240827	135300	22784350	5680	5680	5680	5680	0
398	20240827	135200	22784350	5680	5680	5680	5680	0
399	20240827	135100	22784350	5680	5680	5680	5680	0
400	20240827	135000	22784350	5680	5680	5680	5680	0
401	20240827	134900	22784350	5680	5680	5680	5680	0
402	20240827	134800	22784350	5680	5680	5680	5680	0
403	20240827	134700	22784350	5680	5680	5680	5680	0
404	20240827	134600	22784350	5680	5680	5680	5680	0
405	20240827	134500	22784350	5680	5680	5680	5680	0
406	20240827	134400	22784350	5680	5680	5680	5680	25
407	20240827	134300	22642350	5680	5680	5680	5680	0
408	20240827	134200	22642350	5680	5680	5680	5680	0
409	20240827	134100	22642350	5680	5680	5680	5680	0
410	20240827	134000	22642350	5680	5680	5680	5680	0
411	20240827	133900	22642350	5680	5680	5680	5680	0
412	20240827	133800	22642350	5680	5680	5680	5680	0
413	20240827	133700	22642350	5680	5680	5680	5680	0
414	20240827	133600	22642350	5680	5680	5680	5680	0
415	20240827	133500	22642350	5680	5680	5680	5680	34
416	20240827	133400	22449230	5680	5680	5680	5680	0
417	20240827	133300	22449230	5680	5680	5680	5680	0
418	20240827	133200	22449230	5680	5680	5680	5680	0
419	20240827	133100	22449230	5680	5680	5680	5680	0
420	20240827	133000	22449230	5680	5680	5680	5680	0
421	20240827	132900	22449230	5680	5680	5680	5680	6
422	20240827	132800	22415150	5680	5680	5680	5680	0
423	20240827	132700	22415150	5680	5680	5680	5680	0
424	20240827	132600	22415150	5680	5680	5680	5680	0
425	20240827	132500	22415150	5680	5680	5680	5680	0
426	20240827	132400	22415150	5680	5680	5680	5680	0
427	20240827	132300	22415150	5680	5680	5680	5680	0
428	20240827	132200	22415150	5680	5680	5680	5680	0
429	20240827	132100	22415150	5680	5680	5680	5680	0
430	20240827	132000	22415150	5680	5680	5680	5680	0
431	20240827	131900	22415150	5680	5680	5680	5680	0
432	20240827	131800	22415150	5680	5680	5680	5680	0
433	20240827	131700	22415150	5680	5680	5680	5680	0
434	20240827	131600	22415150	5680	5680	5680	5680	0
435	20240827	131500	22415150	5680	5680	5680	5680	0
436	20240827	131400	22415150	5680	5680	5680	5680	0
437	20240827	131300	22415150	5680	5650	5680	5650	503
438	20240827	131200	19573170	5650	5650	5650	5650	98
439	20240827	131100	19019470	5650	5650	5650	5650	0
440	20240827	131000	19019470	5650	5650	5650	5650	0
441	20240827	130900	19019470	5650	5650	5650	5650	0
442	20240827	130800	19019470	5650	5650	5650	5650	0
443	20240827	130700	19019470	5650	5650	5650	5650	0
444	20240827	130600	19019470	5650	5650	5650	5650	0
445	20240827	130500	19019470	5650	5650	5650	5650	0
446	20240827	130400	19019470	5650	5650	5650	5650	0
447	20240827	130300	19019470	5650	5650	5650	5650	0
448	20240827	130200	19019470	5650	5650	5650	5650	0
449	20240827	130100	19019470	5650	5650	5650	5650	0
450	20240827	130000	19019470	5650	5650	5650	5650	0
451	20240827	125900	19019470	5650	5650	5650	5650	0
452	20240827	125800	19019470	5650	5650	5650	5650	0
453	20240827	125700	19019470	5650	5650	5650	5650	0
454	20240827	125600	19019470	5650	5650	5650	5650	0
455	20240827	125500	19019470	5650	5650	5650	5650	0
456	20240827	125400	19019470	5650	5650	5650	5650	0
457	20240827	125300	19019470	5650	5650	5650	5650	0
458	20240827	125200	19019470	5650	5650	5650	5650	0
459	20240827	125100	19019470	5650	5650	5650	5650	0
460	20240827	125000	19019470	5650	5650	5650	5650	0
461	20240827	124900	19019470	5650	5650	5650	5650	0
462	20240827	124800	19019470	5650	5650	5650	5650	0
463	20240827	124700	19019470	5650	5650	5650	5650	0
464	20240827	124600	19019470	5650	5650	5650	5650	0
465	20240827	124500	19019470	5650	5650	5650	5650	0
466	20240827	124400	19019470	5650	5650	5650	5650	0
467	20240827	124300	19019470	5650	5650	5650	5650	0
468	20240827	124200	19019470	5650	5650	5650	5650	0
469	20240827	124100	19019470	5650	5650	5650	5650	0
470	20240827	124000	19019470	5650	5650	5650	5650	0
471	20240827	123900	19019470	5650	5650	5650	5650	0
472	20240827	123800	19019470	5650	5650	5650	5650	0
473	20240827	123700	19019470	5650	5650	5650	5650	0
474	20240827	123600	19019470	5650	5650	5650	5650	0
475	20240827	123500	19019470	5650	5650	5650	5650	0
476	20240827	123400	19019470	5650	5650	5650	5650	0
477	20240827	123300	19019470	5650	5650	5650	5650	0
478	20240827	123200	19019470	5650	5650	5650	5650	0
479	20240827	123100	19019470	5650	5650	5650	5650	0
480	20240827	123000	19019470	5650	5650	5650	5650	0
481	20240827	122900	19019470	5650	5650	5650	5650	0
482	20240827	122800	19019470	5650	5650	5650	5650	0
483	20240827	122700	19019470	5650	5650	5650	5650	1
484	20240827	122600	19013820	5650	5650	5650	5650	0
485	20240827	122500	19013820	5650	5650	5650	5650	0
486	20240827	122400	19013820	5650	5650	5650	5650	0
487	20240827	122300	19013820	5650	5650	5650	5650	0
488	20240827	122200	19013820	5650	5650	5650	5650	0
489	20240827	122100	19013820	5650	5650	5650	5650	0
490	20240827	122000	19013820	5650	5650	5650	5650	0
491	20240827	121900	19013820	5650	5650	5650	5650	0
492	20240827	121800	19013820	5650	5650	5650	5650	0
493	20240827	121700	19013820	5650	5650	5650	5650	0
494	20240827	121600	19013820	5650	5650	5650	5650	0
495	20240827	121500	19013820	5650	5650	5650	5650	0
496	20240827	121400	19013820	5650	5650	5650	5650	0
497	20240827	121300	19013820	5650	5650	5650	5650	0
498	20240827	121200	19013820	5650	5650	5650	5650	0
499	20240827	121100	19013820	5650	5650	5650	5650	0
500	20240827	121000	19013820	5650	5650	5650	5650	0
501	20240827	120900	19013820	5650	5650	5650	5650	0
502	20240827	120800	19013820	5650	5650	5650	5650	0
503	20240827	120700	19013820	5650	5650	5650	5650	0
504	20240827	120600	19013820	5650	5650	5650	5650	0
505	20240827	120500	19013820	5650	5650	5650	5650	0
506	20240827	120400	19013820	5650	5650	5650	5650	0
507	20240827	120300	19013820	5650	5650	5650	5650	0
508	20240827	120200	19013820	5650	5650	5650	5650	0
509	20240827	120100	19013820	5650	5650	5650	5650	0
510	20240827	120000	19013820	5650	5650	5650	5650	0
511	20240827	115900	19013820	5650	5650	5650	5650	0
512	20240827	115800	19013820	5650	5650	5650	5650	0
513	20240827	115700	19013820	5650	5650	5650	5650	0
514	20240827	115600	19013820	5650	5650	5650	5650	0
515	20240827	115500	19013820	5650	5650	5650	5650	90
516	20240827	115400	18505320	5650	5650	5650	5650	0
517	20240827	115300	18505320	5650	5650	5650	5650	110
518	20240827	115200	17883820	5650	5650	5650	5650	0
519	20240827	115100	17883820	5650	5650	5650	5650	0
520	20240827	115000	17883820	5650	5650	5650	5650	7
521	20240827	114900	17844270	5660	5660	5660	5660	0
522	20240827	114800	17844270	5660	5660	5660	5660	0
523	20240827	114700	17844270	5660	5660	5660	5660	0
524	20240827	114600	17844270	5660	5660	5660	5660	0
525	20240827	114500	17844270	5660	5660	5660	5660	0
526	20240827	114400	17844270	5660	5660	5660	5660	0
527	20240827	114300	17844270	5660	5660	5660	5660	0
528	20240827	114200	17844270	5660	5660	5660	5660	0
529	20240827	114100	17844270	5660	5660	5660	5660	0
530	20240827	114000	17844270	5660	5660	5660	5660	0
531	20240827	113900	17844270	5660	5660	5660	5660	0
532	20240827	113800	17844270	5660	5660	5660	5660	0
533	20240827	113700	17844270	5660	5660	5660	5660	0
534	20240827	113600	17844270	5660	5660	5660	5660	0
535	20240827	113500	17844270	5660	5660	5660	5660	0
536	20240827	113400	17844270	5660	5660	5660	5660	0
537	20240827	113300	17844270	5660	5660	5660	5660	0
538	20240827	113200	17844270	5660	5660	5660	5660	0
539	20240827	113100	17844270	5660	5660	5660	5660	0
540	20240827	113000	17844270	5660	5660	5660	5660	0
541	20240827	112900	17844270	5660	5660	5660	5660	0
542	20240827	112800	17844270	5660	5660	5660	5660	0
543	20240827	112700	17844270	5660	5660	5660	5660	0
544	20240827	112600	17844270	5660	5660	5660	5660	6
545	20240827	112500	17810310	5660	5660	5660	5660	0
546	20240827	112400	17810310	5660	5660	5660	5660	0
547	20240827	112300	17810310	5660	5660	5660	5660	0
548	20240827	112200	17810310	5660	5660	5660	5660	0
549	20240827	112100	17810310	5660	5660	5660	5660	0
550	20240827	112000	17810310	5660	5660	5660	5660	0
551	20240827	111900	17810310	5660	5660	5660	5660	0
552	20240827	111800	17810310	5660	5660	5660	5660	2
553	20240827	111700	17798990	5660	5660	5660	5660	503
554	20240827	111600	14952010	5650	5650	5650	5650	0
555	20240827	111500	14952010	5650	5650	5650	5650	0
556	20240827	111400	14952010	5650	5650	5650	5650	0
557	20240827	111300	14952010	5650	5650	5650	5650	0
558	20240827	111200	14952010	5650	5650	5650	5650	0
559	20240827	111100	14952010	5650	5650	5650	5650	0
560	20240827	111000	14952010	5650	5650	5650	5650	150
561	20240827	110900	14104510	5650	5650	5650	5650	63
562	20240827	110800	13748560	5650	5650	5650	5650	0
563	20240827	110700	13748560	5650	5650	5650	5650	0
564	20240827	110600	13748560	5650	5650	5650	5650	0
565	20240827	110500	13748560	5650	5660	5660	5650	670
566	20240827	110400	9963050	5650	5650	5650	5650	0
567	20240827	110300	9963050	5650	5650	5650	5650	1
568	20240827	110200	9957400	5660	5660	5660	5660	0
569	20240827	110100	9957400	5660	5660	5660	5660	0
570	20240827	110000	9957400	5660	5660	5660	5660	0
571	20240827	105900	9957400	5660	5660	5660	5660	0
572	20240827	105800	9957400	5660	5660	5660	5660	0
573	20240827	105700	9957400	5660	5660	5660	5660	0
574	20240827	105600	9957400	5660	5660	5660	5660	0
575	20240827	105500	9957400	5660	5660	5660	5660	0
576	20240827	105400	9957400	5660	5660	5660	5660	0
577	20240827	105300	9957400	5660	5660	5660	5660	0
578	20240827	105200	9957400	5660	5660	5660	5660	0
579	20240827	105100	9957400	5660	5660	5660	5660	0
580	20240827	105000	9957400	5660	5660	5660	5660	0
581	20240827	104900	9957400	5660	5660	5660	5660	0
582	20240827	104800	9957400	5660	5660	5660	5660	0
583	20240827	104700	9957400	5660	5660	5660	5660	0
584	20240827	104600	9957400	5660	5660	5660	5660	0
585	20240827	104500	9957400	5660	5660	5660	5660	3
586	20240827	104400	9940420	5660	5660	5660	5660	0
587	20240827	104300	9940420	5660	5660	5660	5660	0
588	20240827	104200	9940420	5660	5660	5660	5660	0
589	20240827	104100	9940420	5660	5660	5660	5660	0
590	20240827	104000	9940420	5660	5660	5660	5660	0
591	20240827	103900	9940420	5660	5660	5660	5660	0
592	20240827	103800	9940420	5660	5660	5660	5660	0
593	20240827	103700	9940420	5660	5660	5660	5660	0
594	20240827	103600	9940420	5660	5660	5660	5660	0
595	20240827	103500	9940420	5660	5660	5660	5660	0
596	20240827	103400	9940420	5660	5660	5660	5660	0
597	20240827	103300	9940420	5660	5660	5660	5660	0
598	20240827	103200	9940420	5660	5660	5660	5660	0
599	20240827	103100	9940420	5660	5660	5660	5660	0
600	20240827	103000	9940420	5660	5660	5660	5660	0
601	20240827	102900	9940420	5660	5660	5660	5660	0
602	20240827	102800	9940420	5660	5660	5660	5660	0
603	20240827	102700	9940420	5660	5660	5660	5660	6
604	20240827	102600	9906460	5690	5690	5690	5690	0
605	20240827	102500	9906460	5690	5690	5690	5690	0
606	20240827	102400	9906460	5690	5690	5690	5690	0
607	20240827	102300	9906460	5690	5690	5690	5690	0
608	20240827	102200	9906460	5690	5690	5690	5690	0
609	20240827	102100	9906460	5690	5690	5690	5690	0
610	20240827	102000	9906460	5690	5690	5690	5690	0
611	20240827	101900	9906460	5690	5690	5690	5690	0
612	20240827	101800	9906460	5690	5690	5690	5690	0
613	20240827	101700	9906460	5690	5690	5690	5690	0
614	20240827	101600	9906460	5690	5690	5690	5690	0
615	20240827	101500	9906460	5690	5690	5690	5690	0
616	20240827	101400	9906460	5690	5690	5690	5690	0
617	20240827	101300	9906460	5690	5690	5690	5690	0
618	20240827	101200	9906460	5690	5690	5690	5690	0
619	20240827	101100	9906460	5690	5690	5690	5690	0
620	20240827	101000	9906460	5690	5690	5690	5690	5
621	20240827	100900	9878010	5660	5660	5660	5660	0
622	20240827	100800	9878010	5660	5660	5660	5660	22
623	20240827	100700	9753490	5690	5690	5690	5690	0
624	20240827	100600	9753490	5690	5690	5690	5690	0
625	20240827	100500	9753490	5690	5690	5690	5690	0
626	20240827	100400	9753490	5690	5690	5690	5690	1
627	20240827	100300	9747800	5660	5660	5660	5660	55
628	20240827	100200	9436500	5700	5700	5700	5700	1
629	20240827	100100	9430800	5700	5690	5700	5690	4
630	20240827	100000	9408020	5670	5670	5670	5670	0
631	20240827	095900	9408020	5670	5670	5670	5670	3
632	20240827	095800	9391010	5700	5700	5700	5700	0
633	20240827	095700	9391010	5700	5700	5700	5700	0
634	20240827	095600	9391010	5700	5700	5700	5700	0
635	20240827	095500	9391010	5700	5700	5700	5700	0
636	20240827	095400	9391010	5700	5700	5700	5700	0
637	20240827	095300	9391010	5700	5700	5700	5700	0
638	20240827	095200	9391010	5700	5700	5700	5700	0
639	20240827	095100	9391010	5700	5700	5700	5700	0
640	20240827	095000	9391010	5700	5700	5700	5700	0
641	20240827	094900	9391010	5700	5700	5700	5700	0
642	20240827	094800	9391010	5700	5700	5700	5700	0
643	20240827	094700	9391010	5700	5700	5700	5700	1
644	20240827	094600	9385310	5670	5670	5670	5670	0
645	20240827	094500	9385310	5670	5670	5670	5670	0
646	20240827	094400	9385310	5670	5670	5670	5670	0
647	20240827	094300	9385310	5670	5670	5670	5670	0
648	20240827	094200	9385310	5670	5670	5670	5670	0
649	20240827	094100	9385310	5670	5670	5670	5670	1
650	20240827	094000	9379640	5690	5690	5690	5690	0
651	20240827	093900	9379640	5690	5690	5690	5690	1
652	20240827	093800	9373950	5690	5680	5690	5680	2
653	20240827	093700	9362580	5670	5670	5670	5670	0
654	20240827	093600	9362580	5670	5670	5670	5670	0
655	20240827	093500	9362580	5670	5670	5670	5670	0
656	20240827	093400	9362580	5670	5670	5670	5670	0
657	20240827	093300	9362580	5670	5670	5670	5670	0
658	20240827	093200	9362580	5670	5670	5670	5670	0
659	20240827	093100	9362580	5670	5670	5670	5670	0
660	20240827	093000	9362580	5670	5670	5670	5670	0
661	20240827	092900	9362580	5670	5670	5670	5670	0
662	20240827	092800	9362580	5670	5670	5670	5670	0
663	20240827	092700	9362580	5670	5670	5670	5670	0
664	20240827	092600	9362580	5670	5670	5670	5670	0
665	20240827	092500	9362580	5670	5670	5670	5670	0
666	20240827	092400	9362580	5670	5670	5670	5670	0
667	20240827	092300	9362580	5670	5670	5670	5670	0
668	20240827	092200	9362580	5670	5670	5670	5670	70
669	20240827	092100	8965680	5660	5670	5670	5660	1440
670	20240827	092000	800980	5680	5680	5680	5680	0
671	20240827	091900	800980	5680	5680	5680	5680	0
672	20240827	091800	800980	5680	5680	5680	5680	0
673	20240827	091700	800980	5680	5680	5680	5680	0
674	20240827	091600	800980	5680	5680	5680	5680	0
675	20240827	091500	800980	5680	5680	5680	5680	0
676	20240827	091400	800980	5680	5680	5680	5680	0
677	20240827	091300	800980	5680	5680	5680	5680	0
678	20240827	091200	800980	5680	5680	5680	5680	1
679	20240827	091100	795300	5670	5670	5670	5670	0
680	20240827	091000	795300	5670	5670	5670	5670	0
681	20240827	090900	795300	5670	5670	5670	5670	0
682	20240827	090800	795300	5670	5670	5670	5670	0
683	20240827	090700	795300	5670	5670	5670	5670	0
684	20240827	090600	795300	5670	5670	5670	5670	0
685	20240827	090500	795300	5670	5670	5670	5670	0
686	20240827	090400	795300	5670	5670	5670	5670	0
687	20240827	090300	795300	5670	5680	5680	5670	100
688	20240827	090200	228000	5700	5700	5700	5700	0
689	20240827	090100	228000	5700	5700	5700	5700	1
690	20240827	090000	222300	5700	5700	5700	5700	39