KissMeData/016090/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	190000	31805889	1873	1873	1873	1873	1524
3	20240829	185900	31805889	1873	1873	1873	1873	0
4	20240829	185800	31805889	1873	1873	1873	1873	0
5	20240829	185700	31805889	1873	1873	1873	1873	0
6	20240829	185600	31805889	1873	1873	1873	1873	0
7	20240829	185500	31805889	1873	1873	1873	1873	0
8	20240829	185400	31805889	1873	1873	1873	1873	0
9	20240829	185300	31805889	1873	1873	1873	1873	0
10	20240829	185200	31805889	1873	1873	1873	1873	0
11	20240829	185100	31805889	1873	1873	1873	1873	0
12	20240829	185000	31805889	1873	1873	1873	1873	0
13	20240829	184900	31805889	1873	1873	1873	1873	0
14	20240829	184800	31805889	1873	1873	1873	1873	0
15	20240829	184700	31805889	1873	1873	1873	1873	0
16	20240829	184600	31805889	1873	1873	1873	1873	0
17	20240829	184500	31805889	1873	1873	1873	1873	0
18	20240829	184400	31805889	1873	1873	1873	1873	0
19	20240829	184300	31805889	1873	1873	1873	1873	0
20	20240829	184200	31805889	1873	1873	1873	1873	0
21	20240829	184100	31805889	1873	1873	1873	1873	0
22	20240829	184000	31805889	1873	1873	1873	1873	0
23	20240829	183900	31805889	1873	1873	1873	1873	0
24	20240829	183800	31805889	1873	1873	1873	1873	0
25	20240829	183700	31805889	1873	1873	1873	1873	0
26	20240829	183600	31805889	1873	1873	1873	1873	0
27	20240829	183500	31805889	1873	1873	1873	1873	0
28	20240829	183400	31805889	1873	1873	1873	1873	0
29	20240829	183300	31805889	1873	1873	1873	1873	0
30	20240829	183200	31805889	1873	1873	1873	1873	0
31	20240829	183100	31805889	1873	1873	1873	1873	0
32	20240829	183000	31805889	1873	1873	1873	1873	1524
33	20240829	182900	31805889	1873	1873	1873	1873	0
34	20240829	182800	31805889	1873	1873	1873	1873	0
35	20240829	182700	31805889	1873	1873	1873	1873	0
36	20240829	182600	31805889	1873	1873	1873	1873	0
37	20240829	182500	31805889	1873	1873	1873	1873	0
38	20240829	182400	31805889	1873	1873	1873	1873	0
39	20240829	182300	31805889	1873	1873	1873	1873	0
40	20240829	182200	31805889	1873	1873	1873	1873	0
41	20240829	182100	31805889	1873	1873	1873	1873	0
42	20240829	182000	31805889	1873	1873	1873	1873	0
43	20240829	181900	31805889	1873	1873	1873	1873	0
44	20240829	181800	31805889	1873	1873	1873	1873	0
45	20240829	181700	31805889	1873	1873	1873	1873	0
46	20240829	181600	31805889	1873	1873	1873	1873	0
47	20240829	181500	31805889	1873	1873	1873	1873	0
48	20240829	181400	31805889	1873	1873	1873	1873	0
49	20240829	181300	31805889	1873	1873	1873	1873	0
50	20240829	181200	31805889	1873	1873	1873	1873	0
51	20240829	181100	31805889	1873	1873	1873	1873	0
52	20240829	181000	31805889	1873	1873	1873	1873	0
53	20240829	180900	31805889	1873	1873	1873	1873	0
54	20240829	180800	31805889	1873	1873	1873	1873	0
55	20240829	180700	31805889	1873	1873	1873	1873	0
56	20240829	180600	31805889	1873	1873	1873	1873	0
57	20240829	180500	31805889	1873	1873	1873	1873	0
58	20240829	180400	31805889	1873	1873	1873	1873	0
59	20240829	180300	31805889	1873	1873	1873	1873	0
60	20240829	180200	31805889	1873	1873	1873	1873	0
61	20240829	180100	31805889	1873	1873	1873	1873	0
62	20240829	180000	31805889	1873	1873	1873	1873	1524
63	20240829	175900	31805889	1873	1873	1873	1873	0
64	20240829	175800	31805889	1873	1873	1873	1873	0
65	20240829	175700	31805889	1873	1873	1873	1873	0
66	20240829	175600	31805889	1873	1873	1873	1873	0
67	20240829	175500	31805889	1873	1873	1873	1873	0
68	20240829	175400	31805889	1873	1873	1873	1873	0
69	20240829	175300	31805889	1873	1873	1873	1873	0
70	20240829	175200	31805889	1873	1873	1873	1873	0
71	20240829	175100	31805889	1873	1873	1873	1873	0
72	20240829	175000	31805889	1873	1873	1873	1873	0
73	20240829	174900	31805889	1873	1873	1873	1873	0
74	20240829	174800	31805889	1873	1873	1873	1873	0
75	20240829	174700	31805889	1873	1873	1873	1873	0
76	20240829	174600	31805889	1873	1873	1873	1873	0
77	20240829	174500	31805889	1873	1873	1873	1873	0
78	20240829	174400	31805889	1873	1873	1873	1873	0
79	20240829	174300	31805889	1873	1873	1873	1873	0
80	20240829	174200	31805889	1873	1873	1873	1873	0
81	20240829	174100	31805889	1873	1873	1873	1873	0
82	20240829	174000	31805889	1873	1873	1873	1873	0
83	20240829	173900	31805889	1873	1873	1873	1873	0
84	20240829	173800	31805889	1873	1873	1873	1873	0
85	20240829	173700	31805889	1873	1873	1873	1873	0
86	20240829	173600	31805889	1873	1873	1873	1873	0
87	20240829	173500	31805889	1873	1873	1873	1873	0
88	20240829	173400	31805889	1873	1873	1873	1873	0
89	20240829	173300	31805889	1873	1873	1873	1873	0
90	20240829	173200	31805889	1873	1873	1873	1873	0
91	20240829	173100	31805889	1873	1873	1873	1873	0
92	20240829	173000	31805889	1873	1873	1873	1873	1524
93	20240829	172900	31805889	1873	1873	1873	1873	0
94	20240829	172800	31805889	1873	1873	1873	1873	0
95	20240829	172700	31805889	1873	1873	1873	1873	0
96	20240829	172600	31805889	1873	1873	1873	1873	0
97	20240829	172500	31805889	1873	1873	1873	1873	0
98	20240829	172400	31805889	1873	1873	1873	1873	0
99	20240829	172300	31805889	1873	1873	1873	1873	0
100	20240829	172200	31805889	1873	1873	1873	1873	0
101	20240829	172100	31805889	1873	1873	1873	1873	0
102	20240829	172000	31805889	1873	1873	1873	1873	0
103	20240829	171900	31805889	1873	1873	1873	1873	0
104	20240829	171800	31805889	1873	1873	1873	1873	0
105	20240829	171700	31805889	1873	1873	1873	1873	0
106	20240829	171600	31805889	1873	1873	1873	1873	0
107	20240829	171500	31805889	1873	1873	1873	1873	0
108	20240829	171400	31805889	1873	1873	1873	1873	0
109	20240829	171300	31805889	1873	1873	1873	1873	0
110	20240829	171200	31805889	1873	1873	1873	1873	0
111	20240829	171100	31805889	1873	1873	1873	1873	0
112	20240829	171000	31805889	1873	1873	1873	1873	0
113	20240829	170900	31805889	1873	1873	1873	1873	0
114	20240829	170800	31805889	1873	1873	1873	1873	0
115	20240829	170700	31805889	1873	1873	1873	1873	0
116	20240829	170600	31805889	1873	1873	1873	1873	0
117	20240829	170500	31805889	1873	1873	1873	1873	0
118	20240829	170400	31805889	1873	1873	1873	1873	0
119	20240829	170300	31805889	1873	1873	1873	1873	0
120	20240829	170200	31805889	1873	1873	1873	1873	0
121	20240829	170100	31805889	1873	1873	1873	1873	0
122	20240829	170000	31805889	1873	1873	1873	1873	1524
123	20240829	165900	31805889	1873	1873	1873	1873	0
124	20240829	165800	31805889	1873	1873	1873	1873	0
125	20240829	165700	31805889	1873	1873	1873	1873	0
126	20240829	165600	31805889	1873	1873	1873	1873	0
127	20240829	165500	31805889	1873	1873	1873	1873	0
128	20240829	165400	31805889	1873	1873	1873	1873	0
129	20240829	165300	31805889	1873	1873	1873	1873	0
130	20240829	165200	31805889	1873	1873	1873	1873	0
131	20240829	165100	31805889	1873	1873	1873	1873	0
132	20240829	165000	31805889	1873	1873	1873	1873	0
133	20240829	164900	31805889	1873	1873	1873	1873	0
134	20240829	164800	31805889	1873	1873	1873	1873	0
135	20240829	164700	31805889	1873	1873	1873	1873	0
136	20240829	164600	31805889	1873	1873	1873	1873	0
137	20240829	164500	31805889	1873	1873	1873	1873	0
138	20240829	164400	31805889	1873	1873	1873	1873	0
139	20240829	164300	31805889	1873	1873	1873	1873	0
140	20240829	164200	31805889	1873	1873	1873	1873	0
141	20240829	164100	31805889	1873	1873	1873	1873	0
142	20240829	164000	31805889	1873	1873	1873	1873	0
143	20240829	163900	31805889	1873	1873	1873	1873	0
144	20240829	163800	31805889	1873	1873	1873	1873	0
145	20240829	163700	31805889	1873	1873	1873	1873	0
146	20240829	163600	31805889	1873	1873	1873	1873	0
147	20240829	163500	31805889	1873	1873	1873	1873	0
148	20240829	163400	31805889	1873	1873	1873	1873	0
149	20240829	163300	31805889	1873	1873	1873	1873	0
150	20240829	163200	31805889	1873	1873	1873	1873	0
151	20240829	163100	31805889	1873	1873	1873	1873	0
152	20240829	163000	31805889	1873	1873	1873	1873	1524
153	20240829	162900	31805889	1873	1873	1873	1873	0
154	20240829	162800	31805889	1873	1873	1873	1873	0
155	20240829	162700	31805889	1873	1873	1873	1873	0
156	20240829	162600	31805889	1873	1873	1873	1873	0
157	20240829	162500	31805889	1873	1873	1873	1873	0
158	20240829	162400	31805889	1873	1873	1873	1873	0
159	20240829	162300	31805889	1873	1873	1873	1873	0
160	20240829	162200	31805889	1873	1873	1873	1873	0
161	20240829	162100	31805889	1873	1873	1873	1873	0
162	20240829	162000	31805889	1873	1873	1873	1873	0
163	20240829	161900	31805889	1873	1873	1873	1873	0
164	20240829	161800	31805889	1873	1873	1873	1873	0
165	20240829	161700	31805889	1873	1873	1873	1873	0
166	20240829	161600	31805889	1873	1873	1873	1873	0
167	20240829	161500	31805889	1873	1873	1873	1873	0
168	20240829	161400	31805889	1873	1873	1873	1873	0
169	20240829	161300	31805889	1873	1873	1873	1873	0
170	20240829	161200	31805889	1873	1873	1873	1873	0
171	20240829	161100	31805889	1873	1873	1873	1873	0
172	20240829	161000	31805889	1873	1873	1873	1873	0
173	20240829	160900	31805889	1873	1873	1873	1873	0
174	20240829	160800	31805889	1873	1873	1873	1873	0
175	20240829	160700	31805889	1873	1873	1873	1873	0
176	20240829	160600	31805889	1873	1873	1873	1873	0
177	20240829	160500	31805889	1873	1873	1873	1873	0
178	20240829	160400	31805889	1873	1873	1873	1873	0
179	20240829	160300	31805889	1873	1873	1873	1873	0
180	20240829	160200	31805889	1873	1873	1873	1873	0
181	20240829	160100	31805889	1873	1873	1873	1873	0
182	20240829	160000	31805889	1873	1873	1873	1873	1524
183	20240829	155900	31805889	1873	1873	1873	1873	0
184	20240829	155800	31805889	1873	1873	1873	1873	0
185	20240829	155700	31805889	1873	1873	1873	1873	0
186	20240829	155600	31805889	1873	1873	1873	1873	0
187	20240829	155500	31805889	1873	1873	1873	1873	0
188	20240829	155400	31805889	1873	1873	1873	1873	0
189	20240829	155300	31805889	1873	1873	1873	1873	0
190	20240829	155200	31805889	1873	1873	1873	1873	0
191	20240829	155100	31805889	1873	1873	1873	1873	0
192	20240829	155000	31805889	1873	1873	1873	1873	0
193	20240829	154900	31805889	1873	1873	1873	1873	0
194	20240829	154800	31805889	1873	1873	1873	1873	0
195	20240829	154700	31805889	1873	1873	1873	1873	0
196	20240829	154600	31805889	1873	1873	1873	1873	0
197	20240829	154500	31805889	1873	1873	1873	1873	0
198	20240829	154400	31805889	1873	1873	1873	1873	0
199	20240829	154300	31805889	1873	1873	1873	1873	0
200	20240829	154200	31805889	1873	1873	1873	1873	0
201	20240829	154100	31805889	1873	1873	1873	1873	0
202	20240829	154000	31805889	1873	1873	1873	1873	0
203	20240829	153900	31805889	1873	1873	1873	1873	0
204	20240829	153800	31805889	1873	1873	1873	1873	0
205	20240829	153700	31805889	1873	1873	1873	1873	0
206	20240829	153600	31805889	1873	1873	1873	1873	0
207	20240829	153500	31805889	1873	1873	1873	1873	0
208	20240829	153400	31805889	1873	1873	1873	1873	0
209	20240829	153300	31805889	1873	1873	1873	1873	0
210	20240829	153200	31805889	1873	1873	1873	1873	0
211	20240829	153100	31805889	1873	1873	1873	1873	0
212	20240829	153000	31805889	1873	1873	1873	1873	3048
213	20240829	152900	28951437	1866	1866	1866	1866	0
214	20240829	152800	28951437	1866	1866	1866	1866	0
215	20240829	152700	28951437	1866	1866	1866	1866	0
216	20240829	152600	28951437	1866	1866	1866	1866	0
217	20240829	152500	28951437	1866	1866	1866	1866	0
218	20240829	152400	28951437	1866	1866	1866	1866	0
219	20240829	152300	28951437	1866	1866	1866	1866	0
220	20240829	152200	28951437	1866	1866	1866	1866	0
221	20240829	152100	28951437	1866	1866	1866	1866	0
222	20240829	152000	28951437	1866	1866	1866	1866	0
223	20240829	151900	28951437	1866	1866	1866	1866	0
224	20240829	151800	28951437	1866	1866	1866	1866	0
225	20240829	151700	28951437	1866	1866	1866	1866	0
226	20240829	151600	28951437	1866	1866	1866	1866	0
227	20240829	151500	28951437	1866	1866	1866	1866	0
228	20240829	151400	28951437	1866	1866	1866	1866	0
229	20240829	151300	28951437	1866	1866	1866	1866	0
230	20240829	151200	28951437	1866	1866	1866	1866	0
231	20240829	151100	28951437	1866	1866	1866	1866	0
232	20240829	151000	28951437	1866	1866	1866	1866	51
233	20240829	150900	28856271	1866	1866	1866	1866	0
234	20240829	150800	28856271	1866	1866	1866	1866	0
235	20240829	150700	28856271	1866	1866	1866	1866	0
236	20240829	150600	28856271	1866	1866	1866	1866	0
237	20240829	150500	28856271	1866	1866	1866	1866	0
238	20240829	150400	28856271	1866	1866	1866	1866	0
239	20240829	150300	28856271	1866	1866	1866	1866	0
240	20240829	150200	28856271	1866	1866	1866	1866	4
241	20240829	150100	28848807	1866	1866	1866	1866	5
242	20240829	150000	28839477	1865	1865	1865	1865	0
243	20240829	145900	28839477	1865	1865	1865	1865	0
244	20240829	145800	28839477	1865	1865	1865	1865	1609
245	20240829	145700	25838692	1865	1865	1865	1865	0
246	20240829	145600	25838692	1865	1865	1865	1865	2
247	20240829	145500	25834962	1866	1866	1866	1866	0
248	20240829	145400	25834962	1866	1866	1866	1866	0
249	20240829	145300	25834962	1866	1866	1866	1866	0
250	20240829	145200	25834962	1866	1866	1866	1866	0
251	20240829	145100	25834962	1866	1866	1866	1866	0
252	20240829	145000	25834962	1866	1866	1866	1866	0
253	20240829	144900	25834962	1866	1866	1866	1866	0
254	20240829	144800	25834962	1866	1866	1866	1866	10
255	20240829	144700	25816302	1865	1865	1865	1865	97
256	20240829	144600	25635397	1865	1865	1865	1865	0
257	20240829	144500	25635397	1865	1865	1865	1865	0
258	20240829	144400	25635397	1865	1865	1865	1865	0
259	20240829	144300	25635397	1865	1865	1865	1865	0
260	20240829	144200	25635397	1865	1865	1865	1865	0
261	20240829	144100	25635397	1865	1865	1865	1865	0
262	20240829	144000	25635397	1865	1865	1865	1865	0
263	20240829	143900	25635397	1865	1865	1865	1865	0
264	20240829	143800	25635397	1865	1865	1865	1865	0
265	20240829	143700	25635397	1865	1865	1865	1865	0
266	20240829	143600	25635397	1865	1865	1865	1865	0
267	20240829	143500	25635397	1865	1865	1865	1865	0
268	20240829	143400	25635397	1865	1865	1865	1865	2
269	20240829	143300	25631667	1866	1866	1866	1866	4
270	20240829	143200	25624203	1866	1866	1866	1866	0
271	20240829	143100	25624203	1866	1866	1866	1866	0
272	20240829	143000	25624203	1866	1866	1866	1866	1
273	20240829	142900	25622337	1866	1866	1866	1866	0
274	20240829	142800	25622337	1866	1866	1866	1866	0
275	20240829	142700	25622337	1866	1866	1866	1866	0
276	20240829	142600	25622337	1866	1866	1866	1866	0
277	20240829	142500	25622337	1866	1866	1866	1866	60
278	20240829	142400	25510377	1865	1865	1865	1865	0
279	20240829	142300	25510377	1865	1865	1865	1865	0
280	20240829	142200	25510377	1865	1865	1865	1865	112
281	20240829	142100	25301497	1866	1866	1866	1866	0
282	20240829	142000	25301497	1866	1866	1866	1866	0
283	20240829	141900	25301497	1866	1866	1866	1866	0
284	20240829	141800	25301497	1866	1866	1866	1866	0
285	20240829	141700	25301497	1866	1866	1866	1866	2
286	20240829	141600	25297765	1865	1865	1865	1865	0
287	20240829	141500	25297765	1865	1865	1865	1865	0
288	20240829	141400	25297765	1865	1865	1865	1865	0
289	20240829	141300	25297765	1865	1865	1865	1865	112
290	20240829	141200	25088885	1865	1865	1865	1865	0
291	20240829	141100	25088885	1865	1865	1865	1865	0
292	20240829	141000	25088885	1865	1865	1865	1865	0
293	20240829	140900	25088885	1865	1865	1865	1865	0
294	20240829	140800	25088885	1865	1865	1865	1865	0
295	20240829	140700	25088885	1865	1865	1865	1865	55
296	20240829	140600	24986310	1865	1865	1865	1865	0
297	20240829	140500	24986310	1865	1865	1865	1865	0
298	20240829	140400	24986310	1865	1865	1865	1865	112
299	20240829	140300	24777430	1865	1865	1865	1865	0
300	20240829	140200	24777430	1865	1865	1865	1865	0
301	20240829	140100	24777430	1865	1865	1865	1865	0
302	20240829	140000	24777430	1865	1865	1865	1865	0
303	20240829	135900	24777430	1865	1865	1865	1865	0
304	20240829	135800	24777430	1865	1865	1865	1865	0
305	20240829	135700	24777430	1865	1865	1865	1865	0
306	20240829	135600	24777430	1865	1865	1865	1865	0
307	20240829	135500	24777430	1865	1865	1865	1865	112
308	20240829	135400	24568550	1865	1865	1865	1865	0
309	20240829	135300	24568550	1865	1865	1865	1865	100
310	20240829	135200	24382050	1865	1865	1865	1865	0
311	20240829	135100	24382050	1865	1865	1865	1865	0
312	20240829	135000	24382050	1865	1865	1865	1865	1500
313	20240829	134900	21584550	1865	1865	1865	1865	0
314	20240829	134800	21584550	1865	1865	1865	1865	0
315	20240829	134700	21584550	1865	1865	1865	1865	0
316	20240829	134600	21584550	1865	1865	1865	1865	112
317	20240829	134500	21375670	1865	1865	1865	1865	10
318	20240829	134400	21357020	1866	1866	1866	1866	0
319	20240829	134300	21357020	1866	1866	1866	1866	0
320	20240829	134200	21357020	1866	1866	1866	1866	0
321	20240829	134100	21357020	1866	1865	1866	1865	11
322	20240829	134000	21336504	1865	1865	1865	1865	0
323	20240829	133900	21336504	1865	1865	1865	1865	0
324	20240829	133800	21336504	1865	1865	1865	1865	0
325	20240829	133700	21336504	1865	1865	1865	1865	112
326	20240829	133600	21127624	1865	1865	1865	1865	0
327	20240829	133500	21127624	1865	1865	1865	1865	0
328	20240829	133400	21127624	1865	1865	1865	1865	1
329	20240829	133300	21125759	1865	1865	1865	1865	0
330	20240829	133200	21125759	1865	1865	1865	1865	0
331	20240829	133100	21125759	1865	1865	1865	1865	0
332	20240829	133000	21125759	1865	1865	1865	1865	0
333	20240829	132900	21125759	1865	1865	1865	1865	0
334	20240829	132800	21125759	1865	1865	1865	1865	113
335	20240829	132700	20915014	1865	1865	1865	1865	0
336	20240829	132600	20915014	1865	1865	1865	1865	0
337	20240829	132500	20915014	1865	1865	1865	1865	0
338	20240829	132400	20915014	1865	1865	1865	1865	0
339	20240829	132300	20915014	1865	1865	1865	1865	0
340	20240829	132200	20915014	1865	1865	1865	1865	0
341	20240829	132100	20915014	1865	1865	1865	1865	0
342	20240829	132000	20915014	1865	1865	1865	1865	0
343	20240829	131900	20915014	1865	1865	1865	1865	113
344	20240829	131800	20704269	1865	1865	1865	1865	20
345	20240829	131700	20666969	1865	1865	1865	1865	0
346	20240829	131600	20666969	1865	1865	1865	1865	0
347	20240829	131500	20666969	1865	1865	1865	1865	50
348	20240829	131400	20573719	1865	1865	1865	1865	0
349	20240829	131300	20573719	1865	1865	1865	1865	300
350	20240829	131200	20014219	1865	1865	1865	1865	100
351	20240829	131100	19827719	1865	1865	1865	1865	0
352	20240829	131000	19827719	1865	1865	1865	1865	113
353	20240829	130900	19616974	1865	1865	1865	1865	0
354	20240829	130800	19616974	1865	1865	1865	1865	0
355	20240829	130700	19616974	1865	1865	1865	1865	0
356	20240829	130600	19616974	1865	1865	1865	1865	0
357	20240829	130500	19616974	1865	1865	1865	1865	0
358	20240829	130400	19616974	1865	1865	1865	1865	0
359	20240829	130300	19616974	1865	1865	1865	1865	0
360	20240829	130200	19616974	1865	1865	1865	1865	0
361	20240829	130100	19616974	1865	1865	1865	1865	113
362	20240829	130000	19406229	1867	1867	1867	1867	0
363	20240829	125900	19406229	1867	1867	1867	1867	0
364	20240829	125800	19406229	1867	1867	1867	1867	0
365	20240829	125700	19406229	1867	1867	1867	1867	0
366	20240829	125600	19406229	1867	1867	1867	1867	0
367	20240829	125500	19406229	1867	1867	1867	1867	0
368	20240829	125400	19406229	1867	1867	1867	1867	211
369	20240829	125300	19012292	1865	1865	1865	1865	0
370	20240829	125200	19012292	1865	1865	1865	1865	0
371	20240829	125100	19012292	1865	1865	1865	1865	0
372	20240829	125000	19012292	1865	1865	1865	1865	0
373	20240829	124900	19012292	1865	1865	1865	1865	193
374	20240829	124800	18652347	1865	1865	1865	1864	1839
375	20240829	124700	15224111	1865	1865	1865	1865	0
376	20240829	124600	15224111	1865	1865	1865	1865	0
377	20240829	124500	15224111	1865	1865	1865	1865	0
378	20240829	124400	15224111	1865	1865	1865	1865	0
379	20240829	124300	15224111	1865	1865	1865	1865	0
380	20240829	124200	15224111	1865	1865	1865	1865	0
381	20240829	124100	15224111	1865	1865	1865	1865	0
382	20240829	124000	15224111	1865	1865	1865	1865	100
383	20240829	123900	15037611	1865	1865	1865	1865	300
384	20240829	123800	14478111	1867	1865	1867	1865	304
385	20240829	123700	13911143	1867	1867	1867	1867	0
386	20240829	123600	13911143	1867	1867	1867	1867	0
387	20240829	123500	13911143	1867	1867	1867	1867	0
388	20240829	123400	13911143	1867	1867	1867	1867	1
389	20240829	123300	13909276	1865	1865	1865	1865	10
390	20240829	123200	13890626	1871	1871	1871	1871	0
391	20240829	123100	13890626	1871	1871	1871	1871	0
392	20240829	123000	13890626	1871	1871	1871	1871	0
393	20240829	122900	13890626	1871	1871	1871	1871	0
394	20240829	122800	13890626	1871	1871	1871	1871	0
395	20240829	122700	13890626	1871	1871	1871	1871	0
396	20240829	122600	13890626	1871	1867	1871	1867	3
397	20240829	122500	13885021	1865	1865	1865	1865	0
398	20240829	122400	13885021	1865	1865	1865	1865	0
399	20240829	122300	13885021	1865	1865	1865	1865	0
400	20240829	122200	13885021	1865	1866	1866	1865	4
401	20240829	122100	13877558	1867	1867	1867	1867	0
402	20240829	122000	13877558	1867	1867	1867	1867	0
403	20240829	121900	13877558	1867	1867	1867	1867	0
404	20240829	121800	13877558	1867	1867	1867	1867	0
405	20240829	121700	13877558	1867	1867	1867	1867	0
406	20240829	121600	13877558	1867	1867	1867	1867	0
407	20240829	121500	13877558	1867	1867	1867	1867	0
408	20240829	121400	13877558	1867	1867	1867	1867	0
409	20240829	121300	13877558	1867	1867	1867	1867	1
410	20240829	121200	13875691	1868	1868	1868	1868	0
411	20240829	121100	13875691	1868	1867	1871	1867	56
412	20240829	121000	13770935	1871	1871	1871	1871	0
413	20240829	120900	13770935	1871	1871	1871	1871	0
414	20240829	120800	13770935	1871	1871	1871	1871	0
415	20240829	120700	13770935	1871	1871	1871	1871	0
416	20240829	120600	13770935	1871	1871	1871	1871	0
417	20240829	120500	13770935	1871	1871	1871	1871	0
418	20240829	120400	13770935	1871	1871	1871	1871	0
419	20240829	120300	13770935	1871	1871	1871	1871	0
420	20240829	120200	13770935	1871	1871	1871	1871	0
421	20240829	120100	13770935	1871	1867	1871	1867	442
422	20240829	120000	12944304	1867	1867	1867	1867	0
423	20240829	115900	12944304	1867	1867	1867	1867	0
424	20240829	115800	12944304	1867	1867	1867	1867	0
425	20240829	115700	12944304	1867	1867	1867	1867	0
426	20240829	115600	12944304	1867	1867	1867	1867	0
427	20240829	115500	12944304	1867	1867	1867	1867	0
428	20240829	115400	12944304	1867	1867	1867	1867	0
429	20240829	115300	12944304	1867	1867	1867	1867	0
430	20240829	115200	12944304	1867	1867	1867	1867	0
431	20240829	115100	12944304	1867	1867	1867	1867	0
432	20240829	115000	12944304	1867	1867	1867	1867	0
433	20240829	114900	12944304	1867	1867	1867	1867	0
434	20240829	114800	12944304	1867	1867	1867	1867	0
435	20240829	114700	12944304	1867	1867	1867	1867	0
436	20240829	114600	12944304	1867	1866	1867	1866	2
437	20240829	114500	12940571	1867	1867	1867	1867	0
438	20240829	114400	12940571	1867	1867	1867	1867	0
439	20240829	114300	12940571	1867	1867	1867	1867	0
440	20240829	114200	12940571	1867	1867	1867	1867	0
441	20240829	114100	12940571	1867	1865	1867	1865	321
442	20240829	114000	12341904	1865	1865	1865	1865	0
443	20240829	113900	12341904	1865	1865	1865	1865	0
444	20240829	113800	12341904	1865	1865	1865	1865	0
445	20240829	113700	12341904	1865	1865	1865	1865	2
446	20240829	113600	12338174	1865	1865	1865	1865	0
447	20240829	113500	12338174	1865	1865	1865	1865	0
448	20240829	113400	12338174	1865	1865	1865	1865	1
449	20240829	113300	12336309	1864	1864	1864	1864	4
450	20240829	113200	12328853	1865	1865	1865	1865	0
451	20240829	113100	12328853	1865	1865	1865	1865	0
452	20240829	113000	12328853	1865	1865	1865	1865	0
453	20240829	112900	12328853	1865	1865	1865	1865	0
454	20240829	112800	12328853	1865	1865	1865	1865	88
455	20240829	112700	12164733	1865	1865	1865	1865	1
456	20240829	112600	12162868	1865	1865	1865	1865	0
457	20240829	112500	12162868	1865	1865	1865	1865	0
458	20240829	112400	12162868	1865	1865	1865	1865	107
459	20240829	112300	11963313	1865	1865	1865	1865	0
460	20240829	112200	11963313	1865	1865	1865	1865	0
461	20240829	112100	11963313	1865	1865	1865	1865	0
462	20240829	112000	11963313	1865	1865	1865	1865	0
463	20240829	111900	11963313	1865	1865	1865	1865	1
464	20240829	111800	11961448	1865	1865	1865	1865	0
465	20240829	111700	11961448	1865	1865	1865	1865	0
466	20240829	111600	11961448	1865	1865	1865	1865	2
467	20240829	111500	11957718	1865	1865	1865	1865	0
468	20240829	111400	11957718	1865	1865	1865	1865	0
469	20240829	111300	11957718	1865	1865	1865	1865	0
470	20240829	111200	11957718	1865	1865	1865	1865	0
471	20240829	111100	11957718	1865	1865	1865	1865	0
472	20240829	111000	11957718	1865	1865	1865	1865	0
473	20240829	110900	11957718	1865	1865	1865	1865	0
474	20240829	110800	11957718	1865	1865	1865	1865	0
475	20240829	110700	11957718	1865	1865	1865	1865	0
476	20240829	110600	11957718	1865	1865	1865	1865	0
477	20240829	110500	11957718	1865	1865	1865	1865	0
478	20240829	110400	11957718	1865	1865	1865	1865	0
479	20240829	110300	11957718	1865	1865	1865	1865	0
480	20240829	110200	11957718	1865	1865	1865	1865	10
481	20240829	110100	11939068	1865	1865	1865	1865	0
482	20240829	110000	11939068	1865	1865	1865	1865	0
483	20240829	105900	11939068	1865	1865	1865	1865	0
484	20240829	105800	11939068	1865	1865	1865	1865	211
485	20240829	105700	11545553	1865	1865	1865	1865	0
486	20240829	105600	11545553	1865	1865	1865	1865	0
487	20240829	105500	11545553	1865	1865	1865	1865	258
488	20240829	105400	11064383	1864	1864	1864	1864	0
489	20240829	105300	11064383	1864	1864	1864	1864	28
490	20240829	105200	11012191	1867	1867	1867	1867	0
491	20240829	105100	11012191	1867	1865	1867	1865	102
492	20240829	105000	10821959	1863	1863	1863	1863	0
493	20240829	104900	10821959	1863	1863	1863	1863	0
494	20240829	104800	10821959	1863	1863	1863	1863	0
495	20240829	104700	10821959	1863	1863	1863	1863	0
496	20240829	104600	10821959	1863	1863	1863	1863	0
497	20240829	104500	10821959	1863	1863	1863	1863	0
498	20240829	104400	10821959	1863	1863	1863	1863	0
499	20240829	104300	10821959	1863	1863	1863	1863	0
500	20240829	104200	10821959	1863	1863	1863	1863	0
501	20240829	104100	10821959	1863	1863	1863	1863	0
502	20240829	104000	10821959	1863	1863	1863	1863	0
503	20240829	103900	10821959	1863	1863	1863	1863	0
504	20240829	103800	10821959	1863	1863	1863	1863	0
505	20240829	103700	10821959	1863	1863	1863	1863	0
506	20240829	103600	10821959	1863	1863	1863	1863	0
507	20240829	103500	10821959	1863	1863	1863	1863	0
508	20240829	103400	10821959	1863	1863	1863	1863	0
509	20240829	103300	10821959	1863	1864	1864	1863	2054
510	20240829	103200	6993603	1866	1866	1866	1866	0
511	20240829	103100	6993603	1866	1866	1866	1866	0
512	20240829	103000	6993603	1866	1866	1866	1866	0
513	20240829	102900	6993603	1866	1866	1866	1866	0
514	20240829	102800	6993603	1866	1866	1866	1866	95
515	20240829	102700	6816333	1866	1866	1866	1866	0
516	20240829	102600	6816333	1866	1866	1866	1866	0
517	20240829	102500	6816333	1866	1866	1866	1866	0
518	20240829	102400	6816333	1866	1866	1866	1866	0
519	20240829	102300	6816333	1866	1866	1866	1866	0
520	20240829	102200	6816333	1866	1866	1866	1866	0
521	20240829	102100	6816333	1866	1866	1866	1866	1
522	20240829	102000	6814467	1866	1866	1866	1866	0
523	20240829	101900	6814467	1866	1866	1866	1866	0
524	20240829	101800	6814467	1866	1866	1866	1866	225
525	20240829	101700	6394617	1866	1866	1866	1866	0
526	20240829	101600	6394617	1866	1866	1866	1866	88
527	20240829	101500	6230409	1864	1864	1864	1864	379
528	20240829	101400	5523953	1864	1864	1864	1864	500
529	20240829	101300	4591953	1864	1864	1864	1864	0
530	20240829	101200	4591953	1864	1864	1864	1864	0
531	20240829	101100	4591953	1864	1864	1864	1864	0
532	20240829	101000	4591953	1864	1864	1864	1864	0
533	20240829	100900	4591953	1864	1864	1864	1864	0
534	20240829	100800	4591953	1864	1864	1864	1864	10
535	20240829	100700	4573313	1864	1864	1864	1864	8
536	20240829	100600	4558401	1866	1866	1866	1866	0
537	20240829	100500	4558401	1866	1866	1866	1866	0
538	20240829	100400	4558401	1866	1866	1866	1866	0
539	20240829	100300	4558401	1866	1866	1866	1866	5
540	20240829	100200	4549071	1866	1866	1866	1866	3
541	20240829	100100	4543473	1866	1866	1866	1866	0
542	20240829	100000	4543473	1866	1866	1866	1866	0
543	20240829	095900	4543473	1866	1864	1866	1864	1239
544	20240829	095800	2233973	1864	1864	1864	1864	0
545	20240829	095700	2233973	1864	1864	1864	1864	0
546	20240829	095600	2233973	1864	1864	1864	1864	0
547	20240829	095500	2233973	1864	1864	1864	1864	0
548	20240829	095400	2233973	1864	1864	1864	1864	0
549	20240829	095300	2233973	1864	1864	1864	1864	3
550	20240829	095200	2228381	1864	1864	1864	1864	0
551	20240829	095100	2228381	1864	1864	1864	1864	0
552	20240829	095000	2228381	1864	1864	1864	1864	0
553	20240829	094900	2228381	1864	1864	1864	1864	100
554	20240829	094800	2041981	1866	1866	1866	1866	0
555	20240829	094700	2041981	1866	1866	1866	1866	0
556	20240829	094600	2041981	1866	1866	1866	1866	0
557	20240829	094500	2041981	1866	1866	1866	1866	0
558	20240829	094400	2041981	1866	1866	1866	1866	1
559	20240829	094300	2040115	1866	1865	1866	1864	107
560	20240829	094200	1840652	1866	1866	1866	1866	2
561	20240829	094100	1836920	1865	1865	1865	1865	17
562	20240829	094000	1805215	1865	1864	1865	1864	314
563	20240829	093900	1219906	1864	1864	1864	1864	3
564	20240829	093800	1214314	1864	1866	1866	1864	18
565	20240829	093700	1180728	1864	1864	1866	1864	7
566	20240829	093600	1167670	1864	1864	1864	1864	0
567	20240829	093500	1167670	1864	1864	1866	1864	7
568	20240829	093400	1154616	1866	1863	1866	1862	14
569	20240829	093300	1128539	1866	1862	1866	1862	81
570	20240829	093200	977711	1866	1863	1866	1863	4
571	20240829	093100	970250	1865	1865	1866	1865	135
572	20240829	093000	718344	1863	1863	1863	1863	1
573	20240829	092900	716481	1867	1867	1867	1867	0
574	20240829	092800	716481	1867	1867	1867	1867	0
575	20240829	092700	716481	1867	1863	1867	1863	3
576	20240829	092600	710884	1866	1863	1866	1863	2
577	20240829	092500	707155	1863	1863	1863	1863	2
578	20240829	092400	703429	1867	1863	1867	1863	4
579	20240829	092300	695965	1867	1867	1867	1867	0
580	20240829	092200	695965	1867	1863	1867	1863	44
581	20240829	092100	613948	1863	1863	1865	1863	7
582	20240829	092000	600902	1865	1864	1865	1862	52
583	20240829	091900	504065	1865	1865	1865	1865	1
584	20240829	091800	502200	1867	1867	1867	1867	2
585	20240829	091700	498466	1866	1866	1866	1866	2
586	20240829	091600	494734	1868	1866	1868	1866	3
587	20240829	091500	489132	1868	1871	1871	1867	11
588	20240829	091400	468589	1868	1868	1869	1868	14
589	20240829	091300	442427	1868	1867	1869	1867	47
590	20240829	091200	354672	1868	1868	1868	1868	1
591	20240829	091100	352804	1866	1865	1866	1865	2
592	20240829	091000	349073	1871	1871	1871	1871	0
593	20240829	090900	349073	1871	1871	1871	1871	0
594	20240829	090800	349073	1871	1871	1871	1871	0
595	20240829	090700	349073	1871	1871	1871	1871	1
596	20240829	090600	347202	1872	1872	1872	1872	0
597	20240829	090500	347202	1872	1862	1872	1862	82
598	20240829	090400	194088	1873	1873	1873	1873	40
599	20240829	090300	119168	1862	1862	1862	1862	0
600	20240829	090200	119168	1862	1862	1862	1862	0
601	20240829	090100	119168	1862	1862	1862	1862	0
602	20240829	090000	119168	1862	1862	1862	1862	64