KissMeData/060570/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193800	45529374	1917	1917	1917	1917	4029
3	20240829	193700	45529374	1917	1917	1917	1917	0
4	20240829	193600	45529374	1917	1917	1917	1917	0
5	20240829	193500	45529374	1917	1917	1917	1917	0
6	20240829	193400	45529374	1917	1917	1917	1917	0
7	20240829	193300	45529374	1917	1917	1917	1917	0
8	20240829	193200	45529374	1917	1917	1917	1917	0
9	20240829	193100	45529374	1917	1917	1917	1917	0
10	20240829	193000	45529374	1917	1917	1917	1917	0
11	20240829	192900	45529374	1917	1917	1917	1917	0
12	20240829	192800	45529374	1917	1917	1917	1917	0
13	20240829	192700	45529374	1917	1917	1917	1917	0
14	20240829	192600	45529374	1917	1917	1917	1917	0
15	20240829	192500	45529374	1917	1917	1917	1917	0
16	20240829	192400	45529374	1917	1917	1917	1917	0
17	20240829	192300	45529374	1917	1917	1917	1917	0
18	20240829	192200	45529374	1917	1917	1917	1917	0
19	20240829	192100	45529374	1917	1917	1917	1917	0
20	20240829	192000	45529374	1917	1917	1917	1917	0
21	20240829	191900	45529374	1917	1917	1917	1917	0
22	20240829	191800	45529374	1917	1917	1917	1917	0
23	20240829	191700	45529374	1917	1917	1917	1917	0
24	20240829	191600	45529374	1917	1917	1917	1917	0
25	20240829	191500	45529374	1917	1917	1917	1917	0
26	20240829	191400	45529374	1917	1917	1917	1917	0
27	20240829	191300	45529374	1917	1917	1917	1917	0
28	20240829	191200	45529374	1917	1917	1917	1917	0
29	20240829	191100	45529374	1917	1917	1917	1917	0
30	20240829	191000	45529374	1917	1917	1917	1917	0
31	20240829	190900	45529374	1917	1917	1917	1917	0
32	20240829	190800	45529374	1917	1917	1917	1917	4029
33	20240829	190700	45529374	1917	1917	1917	1917	0
34	20240829	190600	45529374	1917	1917	1917	1917	0
35	20240829	190500	45529374	1917	1917	1917	1917	0
36	20240829	190400	45529374	1917	1917	1917	1917	0
37	20240829	190300	45529374	1917	1917	1917	1917	0
38	20240829	190200	45529374	1917	1917	1917	1917	0
39	20240829	190100	45529374	1917	1917	1917	1917	0
40	20240829	190000	45529374	1917	1917	1917	1917	0
41	20240829	185900	45529374	1917	1917	1917	1917	0
42	20240829	185800	45529374	1917	1917	1917	1917	0
43	20240829	185700	45529374	1917	1917	1917	1917	0
44	20240829	185600	45529374	1917	1917	1917	1917	0
45	20240829	185500	45529374	1917	1917	1917	1917	0
46	20240829	185400	45529374	1917	1917	1917	1917	0
47	20240829	185300	45529374	1917	1917	1917	1917	0
48	20240829	185200	45529374	1917	1917	1917	1917	0
49	20240829	185100	45529374	1917	1917	1917	1917	0
50	20240829	185000	45529374	1917	1917	1917	1917	0
51	20240829	184900	45529374	1917	1917	1917	1917	0
52	20240829	184800	45529374	1917	1917	1917	1917	0
53	20240829	184700	45529374	1917	1917	1917	1917	0
54	20240829	184600	45529374	1917	1917	1917	1917	0
55	20240829	184500	45529374	1917	1917	1917	1917	0
56	20240829	184400	45529374	1917	1917	1917	1917	0
57	20240829	184300	45529374	1917	1917	1917	1917	0
58	20240829	184200	45529374	1917	1917	1917	1917	0
59	20240829	184100	45529374	1917	1917	1917	1917	0
60	20240829	184000	45529374	1917	1917	1917	1917	0
61	20240829	183900	45529374	1917	1917	1917	1917	0
62	20240829	183800	45529374	1917	1917	1917	1917	4029
63	20240829	183700	45529374	1917	1917	1917	1917	0
64	20240829	183600	45529374	1917	1917	1917	1917	0
65	20240829	183500	45529374	1917	1917	1917	1917	0
66	20240829	183400	45529374	1917	1917	1917	1917	0
67	20240829	183300	45529374	1917	1917	1917	1917	0
68	20240829	183200	45529374	1917	1917	1917	1917	0
69	20240829	183100	45529374	1917	1917	1917	1917	0
70	20240829	183000	45529374	1917	1917	1917	1917	0
71	20240829	182900	45529374	1917	1917	1917	1917	0
72	20240829	182800	45529374	1917	1917	1917	1917	0
73	20240829	182700	45529374	1917	1917	1917	1917	0
74	20240829	182600	45529374	1917	1917	1917	1917	0
75	20240829	182500	45529374	1917	1917	1917	1917	0
76	20240829	182400	45529374	1917	1917	1917	1917	0
77	20240829	182300	45529374	1917	1917	1917	1917	0
78	20240829	182200	45529374	1917	1917	1917	1917	0
79	20240829	182100	45529374	1917	1917	1917	1917	0
80	20240829	182000	45529374	1917	1917	1917	1917	0
81	20240829	181900	45529374	1917	1917	1917	1917	0
82	20240829	181800	45529374	1917	1917	1917	1917	0
83	20240829	181700	45529374	1917	1917	1917	1917	0
84	20240829	181600	45529374	1917	1917	1917	1917	0
85	20240829	181500	45529374	1917	1917	1917	1917	0
86	20240829	181400	45529374	1917	1917	1917	1917	0
87	20240829	181300	45529374	1917	1917	1917	1917	0
88	20240829	181200	45529374	1917	1917	1917	1917	0
89	20240829	181100	45529374	1917	1917	1917	1917	0
90	20240829	181000	45529374	1917	1917	1917	1917	0
91	20240829	180900	45529374	1917	1917	1917	1917	0
92	20240829	180800	45529374	1917	1917	1917	1917	4029
93	20240829	180700	45529374	1917	1917	1917	1917	0
94	20240829	180600	45529374	1917	1917	1917	1917	0
95	20240829	180500	45529374	1917	1917	1917	1917	0
96	20240829	180400	45529374	1917	1917	1917	1917	0
97	20240829	180300	45529374	1917	1917	1917	1917	0
98	20240829	180200	45529374	1917	1917	1917	1917	0
99	20240829	180100	45529374	1917	1917	1917	1917	0
100	20240829	180000	45529374	1917	1917	1917	1917	0
101	20240829	175900	45529374	1917	1917	1917	1917	0
102	20240829	175800	45529374	1917	1917	1917	1917	0
103	20240829	175700	45529374	1917	1917	1917	1917	0
104	20240829	175600	45529374	1917	1917	1917	1917	0
105	20240829	175500	45529374	1917	1917	1917	1917	0
106	20240829	175400	45529374	1917	1917	1917	1917	0
107	20240829	175300	45529374	1917	1917	1917	1917	0
108	20240829	175200	45529374	1917	1917	1917	1917	0
109	20240829	175100	45529374	1917	1917	1917	1917	0
110	20240829	175000	45529374	1917	1917	1917	1917	0
111	20240829	174900	45529374	1917	1917	1917	1917	0
112	20240829	174800	45529374	1917	1917	1917	1917	0
113	20240829	174700	45529374	1917	1917	1917	1917	0
114	20240829	174600	45529374	1917	1917	1917	1917	0
115	20240829	174500	45529374	1917	1917	1917	1917	0
116	20240829	174400	45529374	1917	1917	1917	1917	0
117	20240829	174300	45529374	1917	1917	1917	1917	0
118	20240829	174200	45529374	1917	1917	1917	1917	0
119	20240829	174100	45529374	1917	1917	1917	1917	0
120	20240829	174000	45529374	1917	1917	1917	1917	0
121	20240829	173900	45529374	1917	1917	1917	1917	0
122	20240829	173800	45529374	1917	1917	1917	1917	4029
123	20240829	173700	45529374	1917	1917	1917	1917	0
124	20240829	173600	45529374	1917	1917	1917	1917	0
125	20240829	173500	45529374	1917	1917	1917	1917	0
126	20240829	173400	45529374	1917	1917	1917	1917	0
127	20240829	173300	45529374	1917	1917	1917	1917	0
128	20240829	173200	45529374	1917	1917	1917	1917	0
129	20240829	173100	45529374	1917	1917	1917	1917	0
130	20240829	173000	45529374	1917	1917	1917	1917	0
131	20240829	172900	45529374	1917	1917	1917	1917	0
132	20240829	172800	45529374	1917	1917	1917	1917	0
133	20240829	172700	45529374	1917	1917	1917	1917	0
134	20240829	172600	45529374	1917	1917	1917	1917	0
135	20240829	172500	45529374	1917	1917	1917	1917	0
136	20240829	172400	45529374	1917	1917	1917	1917	0
137	20240829	172300	45529374	1917	1917	1917	1917	0
138	20240829	172200	45529374	1917	1917	1917	1917	0
139	20240829	172100	45529374	1917	1917	1917	1917	0
140	20240829	172000	45529374	1917	1917	1917	1917	0
141	20240829	171900	45529374	1917	1917	1917	1917	0
142	20240829	171800	45529374	1917	1917	1917	1917	0
143	20240829	171700	45529374	1917	1917	1917	1917	0
144	20240829	171600	45529374	1917	1917	1917	1917	0
145	20240829	171500	45529374	1917	1917	1917	1917	0
146	20240829	171400	45529374	1917	1917	1917	1917	0
147	20240829	171300	45529374	1917	1917	1917	1917	0
148	20240829	171200	45529374	1917	1917	1917	1917	0
149	20240829	171100	45529374	1917	1917	1917	1917	0
150	20240829	171000	45529374	1917	1917	1917	1917	0
151	20240829	170900	45529374	1917	1917	1917	1917	0
152	20240829	170800	45529374	1917	1917	1917	1917	4029
153	20240829	170700	45529374	1917	1917	1917	1917	0
154	20240829	170600	45529374	1917	1917	1917	1917	0
155	20240829	170500	45529374	1917	1917	1917	1917	0
156	20240829	170400	45529374	1917	1917	1917	1917	0
157	20240829	170300	45529374	1917	1917	1917	1917	0
158	20240829	170200	45529374	1917	1917	1917	1917	0
159	20240829	170100	45529374	1917	1917	1917	1917	0
160	20240829	170000	45529374	1917	1917	1917	1917	0
161	20240829	165900	45529374	1917	1917	1917	1917	0
162	20240829	165800	45529374	1917	1917	1917	1917	0
163	20240829	165700	45529374	1917	1917	1917	1917	0
164	20240829	165600	45529374	1917	1917	1917	1917	0
165	20240829	165500	45529374	1917	1917	1917	1917	0
166	20240829	165400	45529374	1917	1917	1917	1917	0
167	20240829	165300	45529374	1917	1917	1917	1917	0
168	20240829	165200	45529374	1917	1917	1917	1917	0
169	20240829	165100	45529374	1917	1917	1917	1917	0
170	20240829	165000	45529374	1917	1917	1917	1917	0
171	20240829	164900	45529374	1917	1917	1917	1917	0
172	20240829	164800	45529374	1917	1917	1917	1917	0
173	20240829	164700	45529374	1917	1917	1917	1917	0
174	20240829	164600	45529374	1917	1917	1917	1917	0
175	20240829	164500	45529374	1917	1917	1917	1917	0
176	20240829	164400	45529374	1917	1917	1917	1917	0
177	20240829	164300	45529374	1917	1917	1917	1917	0
178	20240829	164200	45529374	1917	1917	1917	1917	0
179	20240829	164100	45529374	1917	1917	1917	1917	0
180	20240829	164000	45529374	1917	1917	1917	1917	0
181	20240829	163900	45529374	1917	1917	1917	1917	0
182	20240829	163800	45529374	1917	1917	1917	1917	4029
183	20240829	163700	45529374	1917	1917	1917	1917	0
184	20240829	163600	45529374	1917	1917	1917	1917	0
185	20240829	163500	45529374	1917	1917	1917	1917	0
186	20240829	163400	45529374	1917	1917	1917	1917	0
187	20240829	163300	45529374	1917	1917	1917	1917	0
188	20240829	163200	45529374	1917	1917	1917	1917	0
189	20240829	163100	45529374	1917	1917	1917	1917	0
190	20240829	163000	45529374	1917	1917	1917	1917	0
191	20240829	162900	45529374	1917	1917	1917	1917	0
192	20240829	162800	45529374	1917	1917	1917	1917	0
193	20240829	162700	45529374	1917	1917	1917	1917	0
194	20240829	162600	45529374	1917	1917	1917	1917	0
195	20240829	162500	45529374	1917	1917	1917	1917	0
196	20240829	162400	45529374	1917	1917	1917	1917	0
197	20240829	162300	45529374	1917	1917	1917	1917	0
198	20240829	162200	45529374	1917	1917	1917	1917	0
199	20240829	162100	45529374	1917	1917	1917	1917	0
200	20240829	162000	45529374	1917	1917	1917	1917	0
201	20240829	161900	45529374	1917	1917	1917	1917	0
202	20240829	161800	45529374	1917	1917	1917	1917	0
203	20240829	161700	45529374	1917	1917	1917	1917	0
204	20240829	161600	45529374	1917	1917	1917	1917	0
205	20240829	161500	45529374	1917	1917	1917	1917	0
206	20240829	161400	45529374	1917	1917	1917	1917	0
207	20240829	161300	45529374	1917	1917	1917	1917	0
208	20240829	161200	45529374	1917	1917	1917	1917	0
209	20240829	161100	45529374	1917	1917	1917	1917	0
210	20240829	161000	45529374	1917	1917	1917	1917	0
211	20240829	160900	45529374	1917	1917	1917	1917	0
212	20240829	160800	45529374	1917	1917	1917	1917	4029
213	20240829	160700	45529374	1917	1917	1917	1917	0
214	20240829	160600	45529374	1917	1917	1917	1917	0
215	20240829	160500	45529374	1917	1917	1917	1917	0
216	20240829	160400	45529374	1917	1917	1917	1917	0
217	20240829	160300	45529374	1917	1917	1917	1917	0
218	20240829	160200	45529374	1917	1917	1917	1917	0
219	20240829	160100	45529374	1917	1917	1917	1917	0
220	20240829	160000	45529374	1917	1917	1917	1917	0
221	20240829	155900	45529374	1917	1917	1917	1917	0
222	20240829	155800	45529374	1917	1917	1917	1917	0
223	20240829	155700	45529374	1917	1917	1917	1917	0
224	20240829	155600	45529374	1917	1917	1917	1917	0
225	20240829	155500	45529374	1917	1917	1917	1917	0
226	20240829	155400	45529374	1917	1917	1917	1917	0
227	20240829	155300	45529374	1917	1917	1917	1917	0
228	20240829	155200	45529374	1917	1917	1917	1917	0
229	20240829	155100	45529374	1917	1917	1917	1917	0
230	20240829	155000	45529374	1917	1917	1917	1917	0
231	20240829	154900	45529374	1917	1917	1917	1917	0
232	20240829	154800	45529374	1917	1917	1917	1917	0
233	20240829	154700	45529374	1917	1917	1917	1917	0
234	20240829	154600	45529374	1917	1917	1917	1917	0
235	20240829	154500	45529374	1917	1917	1917	1917	0
236	20240829	154400	45529374	1917	1917	1917	1917	0
237	20240829	154300	45529374	1917	1917	1917	1917	0
238	20240829	154200	45529374	1917	1917	1917	1917	0
239	20240829	154100	45529374	1917	1917	1917	1917	0
240	20240829	154000	45529374	1917	1917	1917	1917	0
241	20240829	153900	45529374	1917	1917	1917	1917	0
242	20240829	153800	45529374	1917	1917	1917	1917	4029
243	20240829	153700	45529374	1917	1917	1917	1917	0
244	20240829	153600	45529374	1917	1917	1917	1917	0
245	20240829	153500	45529374	1917	1917	1917	1917	0
246	20240829	153400	45529374	1917	1917	1917	1917	0
247	20240829	153300	45529374	1917	1917	1917	1917	0
248	20240829	153200	45529374	1917	1917	1917	1917	0
249	20240829	153100	45529374	1917	1917	1917	1917	0
250	20240829	153000	45529374	1917	1917	1917	1917	4029
251	20240829	152900	37805781	1920	1920	1920	1920	0
252	20240829	152800	37805781	1920	1920	1920	1920	0
253	20240829	152700	37805781	1920	1920	1920	1920	0
254	20240829	152600	37805781	1920	1920	1920	1920	0
255	20240829	152500	37805781	1920	1920	1920	1920	0
256	20240829	152400	37805781	1920	1920	1920	1920	0
257	20240829	152300	37805781	1920	1920	1920	1920	0
258	20240829	152200	37805781	1920	1920	1920	1920	0
259	20240829	152100	37805781	1920	1920	1920	1920	0
260	20240829	152000	37805781	1920	1920	1920	1920	0
261	20240829	151900	37805781	1920	1920	1920	1920	40
262	20240829	151800	37728981	1920	1920	1920	1920	483
263	20240829	151700	36801621	1919	1919	1919	1919	200
264	20240829	151600	36417821	1919	1919	1919	1919	0
265	20240829	151500	36417821	1919	1919	1919	1919	0
266	20240829	151400	36417821	1919	1919	1919	1919	51
267	20240829	151300	36319952	1924	1924	1924	1924	0
268	20240829	151200	36319952	1924	1924	1924	1924	3
269	20240829	151100	36314180	1929	1929	1929	1929	0
270	20240829	151000	36314180	1929	1929	1929	1929	0
271	20240829	150900	36314180	1929	1929	1929	1929	0
272	20240829	150800	36314180	1929	1929	1929	1929	0
273	20240829	150700	36314180	1929	1929	1929	1929	0
274	20240829	150600	36314180	1929	1929	1929	1929	0
275	20240829	150500	36314180	1929	1929	1929	1929	0
276	20240829	150400	36314180	1929	1929	1929	1929	0
277	20240829	150300	36314180	1929	1929	1929	1929	0
278	20240829	150200	36314180	1929	1929	1929	1929	1
279	20240829	150100	36312251	1929	1929	1929	1929	0
280	20240829	150000	36312251	1929	1929	1929	1929	0
281	20240829	145900	36312251	1929	1929	1929	1929	0
282	20240829	145800	36312251	1929	1929	1929	1929	0
283	20240829	145700	36312251	1929	1929	1929	1929	0
284	20240829	145600	36312251	1929	1924	1929	1924	99
285	20240829	145500	36121285	1919	1919	1919	1919	14
286	20240829	145400	36094419	1929	1929	1929	1929	0
287	20240829	145300	36094419	1929	1929	1929	1929	100
288	20240829	145200	35901519	1918	1929	1929	1918	1006
289	20240829	145100	33961011	1929	1929	1929	1929	5001
290	20240829	145000	24314082	1929	1929	1929	1929	0
291	20240829	144900	24314082	1929	1929	1929	1929	0
292	20240829	144800	24314082	1929	1929	1929	1929	0
293	20240829	144700	24314082	1929	1929	1929	1929	0
294	20240829	144600	24314082	1929	1929	1929	1929	0
295	20240829	144500	24314082	1929	1924	1929	1924	2
296	20240829	144400	24310229	1916	1916	1916	1916	1
297	20240829	144300	24308313	1916	1916	1916	1916	0
298	20240829	144200	24308313	1916	1916	1916	1916	97
299	20240829	144100	24122461	1929	1929	1929	1929	0
300	20240829	144000	24122461	1929	1929	1929	1929	1
301	20240829	143900	24120532	1920	1920	1920	1920	0
302	20240829	143800	24120532	1920	1920	1920	1920	40
303	20240829	143700	24043732	1920	1920	1920	1920	1
304	20240829	143600	24041812	1916	1916	1916	1916	0
305	20240829	143500	24041812	1916	1916	1916	1916	0
306	20240829	143400	24041812	1916	1916	1916	1916	38
307	20240829	143300	23969004	1915	1915	1915	1915	312
308	20240829	143200	23371524	1916	1916	1919	1916	501
309	20240829	143100	22410111	1913	1914	1914	1913	88
310	20240829	143000	22241766	1914	1915	1915	1914	52
311	20240829	142900	22142225	1916	1919	1919	1916	2742
312	20240829	142800	16880591	1918	1918	1918	1918	0
313	20240829	142700	16880591	1918	1918	1918	1918	0
314	20240829	142600	16880591	1918	1918	1918	1918	0
315	20240829	142500	16880591	1918	1920	1920	1918	137
316	20240829	142400	16617558	1920	1922	1922	1920	108
317	20240829	142300	16410137	1922	1927	1927	1922	172
318	20240829	142200	16079062	1929	1927	1929	1927	91
319	20240829	142100	15903703	1927	1927	1927	1927	0
320	20240829	142000	15903703	1927	1927	1927	1927	0
321	20240829	141900	15903703	1927	1930	1930	1927	667
322	20240829	141800	14617209	1930	1930	1930	1930	0
323	20240829	141700	14617209	1930	1931	1931	1930	267
324	20240829	141600	14101793	1931	1931	1931	1931	0
325	20240829	141500	14101793	1931	1931	1931	1931	0
326	20240829	141400	14101793	1931	1931	1931	1931	0
327	20240829	141300	14101793	1931	1931	1931	1931	0
328	20240829	141200	14101793	1931	1931	1931	1931	0
329	20240829	141100	14101793	1931	1931	1931	1931	0
330	20240829	141000	14101793	1931	1931	1931	1931	0
331	20240829	140900	14101793	1931	1931	1931	1931	0
332	20240829	140800	14101793	1931	1931	1931	1931	0
333	20240829	140700	14101793	1931	1931	1931	1931	0
334	20240829	140600	14101793	1931	1931	1931	1931	0
335	20240829	140500	14101793	1931	1931	1931	1931	0
336	20240829	140400	14101793	1931	1931	1931	1931	0
337	20240829	140300	14101793	1931	1931	1931	1931	0
338	20240829	140200	14101793	1931	1931	1931	1931	0
339	20240829	140100	14101793	1931	1931	1931	1931	0
340	20240829	140000	14101793	1931	1931	1931	1931	9
341	20240829	135900	14084414	1932	1932	1932	1932	2
342	20240829	135800	14080550	1932	1932	1932	1932	0
343	20240829	135700	14080550	1932	1932	1932	1932	0
344	20240829	135600	14080550	1932	1932	1932	1932	1
345	20240829	135500	14078618	1932	1932	1932	1932	0
346	20240829	135400	14078618	1932	1932	1932	1932	0
347	20240829	135300	14078618	1932	1932	1932	1932	23
348	20240829	135200	14034182	1942	1942	1942	1942	1
349	20240829	135100	14032240	1942	1942	1942	1942	0
350	20240829	135000	14032240	1942	1942	1942	1942	0
351	20240829	134900	14032240	1942	1942	1942	1942	0
352	20240829	134800	14032240	1942	1942	1942	1942	1
353	20240829	134700	14030298	1942	1942	1942	1942	0
354	20240829	134600	14030298	1942	1942	1942	1942	0
355	20240829	134500	14030298	1942	1942	1942	1942	0
356	20240829	134400	14030298	1942	1942	1942	1942	0
357	20240829	134300	14030298	1942	1942	1942	1942	1
358	20240829	134200	14028356	1931	1931	1931	1931	0
359	20240829	134100	14028356	1931	1931	1931	1931	0
360	20240829	134000	14028356	1931	1931	1931	1931	0
361	20240829	133900	14028356	1931	1931	1931	1931	0
362	20240829	133800	14028356	1931	1934	1934	1931	378
363	20240829	133700	13297773	1934	1934	1934	1934	0
364	20240829	133600	13297773	1934	1934	1934	1934	0
365	20240829	133500	13297773	1934	1934	1934	1934	0
366	20240829	133400	13297773	1934	1934	1934	1934	0
367	20240829	133300	13297773	1934	1934	1934	1934	0
368	20240829	133200	13297773	1934	1934	1934	1934	0
369	20240829	133100	13297773	1934	1934	1934	1934	0
370	20240829	133000	13297773	1934	1934	1934	1934	0
371	20240829	132900	13297773	1934	1934	1934	1934	0
372	20240829	132800	13297773	1934	1934	1934	1934	0
373	20240829	132700	13297773	1934	1934	1934	1934	168
374	20240829	132600	12972861	1934	1934	1934	1934	0
375	20240829	132500	12972861	1934	1934	1934	1934	0
376	20240829	132400	12972861	1934	1934	1934	1934	0
377	20240829	132300	12972861	1934	1934	1934	1934	0
378	20240829	132200	12972861	1934	1934	1934	1934	0
379	20240829	132100	12972861	1934	1934	1934	1934	0
380	20240829	132000	12972861	1934	1934	1934	1934	0
381	20240829	131900	12972861	1934	1934	1934	1934	0
382	20240829	131800	12972861	1934	1934	1934	1934	0
383	20240829	131700	12972861	1934	1934	1934	1934	0
384	20240829	131600	12972861	1934	1934	1934	1934	0
385	20240829	131500	12972861	1934	1934	1934	1934	0
386	20240829	131400	12972861	1934	1934	1934	1934	0
387	20240829	131300	12972861	1934	1934	1934	1934	0
388	20240829	131200	12972861	1934	1934	1934	1934	0
389	20240829	131100	12972861	1934	1934	1934	1934	0
390	20240829	131000	12972861	1934	1934	1934	1934	0
391	20240829	130900	12972861	1934	1934	1934	1934	0
392	20240829	130800	12972861	1934	1934	1934	1934	0
393	20240829	130700	12972861	1934	1934	1934	1934	0
394	20240829	130600	12972861	1934	1934	1934	1934	0
395	20240829	130500	12972861	1934	1934	1934	1934	0
396	20240829	130400	12972861	1934	1934	1934	1934	0
397	20240829	130300	12972861	1934	1934	1934	1934	0
398	20240829	130200	12972861	1934	1934	1934	1934	0
399	20240829	130100	12972861	1934	1934	1934	1934	0
400	20240829	130000	12972861	1934	1934	1934	1934	0
401	20240829	125900	12972861	1934	1934	1934	1934	0
402	20240829	125800	12972861	1934	1934	1934	1934	0
403	20240829	125700	12972861	1934	1934	1934	1934	0
404	20240829	125600	12972861	1934	1934	1934	1934	0
405	20240829	125500	12972861	1934	1934	1934	1934	0
406	20240829	125400	12972861	1934	1934	1934	1934	0
407	20240829	125300	12972861	1934	1934	1934	1934	0
408	20240829	125200	12972861	1934	1934	1934	1934	0
409	20240829	125100	12972861	1934	1934	1934	1934	0
410	20240829	125000	12972861	1934	1934	1934	1934	0
411	20240829	124900	12972861	1934	1934	1934	1934	0
412	20240829	124800	12972861	1934	1934	1934	1934	0
413	20240829	124700	12972861	1934	1939	1939	1934	2434
414	20240829	124600	8261485	1944	1944	1944	1944	0
415	20240829	124500	8261485	1944	1944	1944	1944	0
416	20240829	124400	8261485	1944	1944	1944	1944	1
417	20240829	124300	8259541	1944	1944	1944	1944	0
418	20240829	124200	8259541	1944	1944	1944	1944	0
419	20240829	124100	8259541	1944	1944	1944	1944	0
420	20240829	124000	8259541	1944	1944	1944	1944	0
421	20240829	123900	8259541	1944	1944	1944	1944	0
422	20240829	123800	8259541	1944	1944	1944	1944	5
423	20240829	123700	8249821	1939	1939	1939	1939	0
424	20240829	123600	8249821	1939	1939	1939	1939	0
425	20240829	123500	8249821	1939	1939	1939	1939	0
426	20240829	123400	8249821	1939	1939	1939	1939	0
427	20240829	123300	8249821	1939	1939	1939	1939	0
428	20240829	123200	8249821	1939	1939	1939	1939	0
429	20240829	123100	8249821	1939	1939	1939	1939	0
430	20240829	123000	8249821	1939	1939	1939	1939	0
431	20240829	122900	8249821	1939	1939	1939	1939	0
432	20240829	122800	8249821	1939	1939	1939	1939	0
433	20240829	122700	8249821	1939	1939	1939	1939	0
434	20240829	122600	8249821	1939	1939	1939	1939	0
435	20240829	122500	8249821	1939	1939	1939	1939	0
436	20240829	122400	8249821	1939	1939	1939	1939	0
437	20240829	122300	8249821	1939	1939	1939	1939	0
438	20240829	122200	8249821	1939	1939	1939	1939	0
439	20240829	122100	8249821	1939	1939	1939	1939	0
440	20240829	122000	8249821	1939	1939	1939	1939	0
441	20240829	121900	8249821	1939	1939	1939	1939	0
442	20240829	121800	8249821	1939	1939	1939	1939	0
443	20240829	121700	8249821	1939	1939	1939	1939	0
444	20240829	121600	8249821	1939	1939	1939	1939	151
445	20240829	121500	7957032	1938	1938	1938	1938	0
446	20240829	121400	7957032	1938	1938	1938	1938	0
447	20240829	121300	7957032	1938	1938	1938	1938	0
448	20240829	121200	7957032	1938	1938	1938	1938	0
449	20240829	121100	7957032	1938	1938	1938	1938	0
450	20240829	121000	7957032	1938	1938	1938	1938	0
451	20240829	120900	7957032	1938	1938	1938	1938	0
452	20240829	120800	7957032	1938	1938	1938	1938	0
453	20240829	120700	7957032	1938	1938	1938	1938	0
454	20240829	120600	7957032	1938	1938	1938	1938	0
455	20240829	120500	7957032	1938	1938	1938	1938	0
456	20240829	120400	7957032	1938	1938	1938	1938	460
457	20240829	120300	7065552	1938	1938	1938	1938	0
458	20240829	120200	7065552	1938	1938	1938	1938	1
459	20240829	120100	7063614	1938	1938	1938	1938	121
460	20240829	120000	6829116	1937	1937	1937	1937	0
461	20240829	115900	6829116	1937	1937	1937	1937	0
462	20240829	115800	6829116	1937	1937	1937	1937	0
463	20240829	115700	6829116	1937	1937	1937	1937	0
464	20240829	115600	6829116	1937	1937	1937	1937	0
465	20240829	115500	6829116	1937	1937	1937	1937	0
466	20240829	115400	6829116	1937	1937	1937	1937	0
467	20240829	115300	6829116	1937	1937	1937	1937	0
468	20240829	115200	6829116	1937	1937	1937	1937	38
469	20240829	115100	6755510	1937	1937	1937	1937	0
470	20240829	115000	6755510	1937	1937	1937	1937	0
471	20240829	114900	6755510	1937	1937	1937	1937	0
472	20240829	114800	6755510	1937	1937	1937	1937	0
473	20240829	114700	6755510	1937	1937	1937	1937	0
474	20240829	114600	6755510	1937	1937	1937	1937	0
475	20240829	114500	6755510	1937	1937	1937	1937	0
476	20240829	114400	6755510	1937	1937	1937	1937	0
477	20240829	114300	6755510	1937	1937	1937	1937	0
478	20240829	114200	6755510	1937	1937	1937	1937	0
479	20240829	114100	6755510	1937	1937	1937	1937	0
480	20240829	114000	6755510	1937	1937	1937	1937	111
481	20240829	113900	6540503	1938	1938	1938	1938	5
482	20240829	113800	6530813	1938	1938	1938	1938	0
483	20240829	113700	6530813	1938	1938	1938	1938	0
484	20240829	113600	6530813	1938	1938	1938	1938	0
485	20240829	113500	6530813	1938	1938	1938	1938	0
486	20240829	113400	6530813	1938	1938	1938	1938	0
487	20240829	113300	6530813	1938	1939	1939	1938	245
488	20240829	113200	6055853	1939	1939	1939	1939	0
489	20240829	113100	6055853	1939	1939	1939	1939	0
490	20240829	113000	6055853	1939	1939	1939	1939	0
491	20240829	112900	6055853	1939	1939	1939	1939	0
492	20240829	112800	6055853	1939	1940	1940	1939	100
493	20240829	112700	5861903	1940	1940	1940	1940	0
494	20240829	112600	5861903	1940	1940	1940	1940	0
495	20240829	112500	5861903	1940	1940	1940	1940	1
496	20240829	112400	5859963	1941	1941	1941	1941	0
497	20240829	112300	5859963	1941	1941	1941	1941	0
498	20240829	112200	5859963	1941	1941	1941	1941	0
499	20240829	112100	5859963	1941	1941	1941	1941	5
500	20240829	112000	5850258	1941	1941	1941	1941	99
501	20240829	111900	5658099	1941	1941	1941	1941	0
502	20240829	111800	5658099	1941	1941	1941	1941	0
503	20240829	111700	5658099	1941	1941	1941	1941	0
504	20240829	111600	5658099	1941	1941	1941	1941	0
505	20240829	111500	5658099	1941	1941	1941	1941	1
506	20240829	111400	5656158	1946	1946	1946	1946	0
507	20240829	111300	5656158	1946	1946	1946	1946	0
508	20240829	111200	5656158	1946	1946	1946	1946	0
509	20240829	111100	5656158	1946	1946	1946	1946	0
510	20240829	111000	5656158	1946	1946	1946	1946	0
511	20240829	110900	5656158	1946	1946	1946	1946	0
512	20240829	110800	5656158	1946	1946	1946	1946	0
513	20240829	110700	5656158	1946	1946	1946	1946	0
514	20240829	110600	5656158	1946	1946	1946	1946	0
515	20240829	110500	5656158	1946	1946	1946	1946	0
516	20240829	110400	5656158	1946	1946	1946	1946	0
517	20240829	110300	5656158	1946	1946	1946	1946	0
518	20240829	110200	5656158	1946	1946	1946	1946	0
519	20240829	110100	5656158	1946	1946	1946	1946	0
520	20240829	110000	5656158	1946	1946	1946	1946	0
521	20240829	105900	5656158	1946	1946	1946	1946	0
522	20240829	105800	5656158	1946	1941	1946	1941	2
523	20240829	105700	5652271	1938	1939	1939	1938	300
524	20240829	105600	5070770	1938	1938	1938	1938	0
525	20240829	105500	5070770	1938	1938	1938	1938	0
526	20240829	105400	5070770	1938	1938	1938	1938	0
527	20240829	105300	5070770	1938	1938	1938	1938	0
528	20240829	105200	5070770	1938	1938	1938	1938	5
529	20240829	105100	5061080	1939	1939	1939	1939	42
530	20240829	105000	4979642	1940	1945	1945	1940	251
531	20240829	104900	4492442	1945	1945	1945	1945	0
532	20240829	104800	4492442	1945	1945	1945	1945	0
533	20240829	104700	4492442	1945	1945	1945	1945	0
534	20240829	104600	4492442	1945	1945	1945	1945	22
535	20240829	104500	4449652	1945	1945	1945	1945	0
536	20240829	104400	4449652	1945	1945	1945	1945	0
537	20240829	104300	4449652	1945	1945	1945	1945	1
538	20240829	104200	4447707	1945	1945	1945	1945	6
539	20240829	104100	4436037	1946	1946	1946	1946	0
540	20240829	104000	4436037	1946	1946	1946	1946	0
541	20240829	103900	4436037	1946	1946	1946	1946	0
542	20240829	103800	4436037	1946	1946	1946	1946	0
543	20240829	103700	4436037	1946	1946	1946	1946	0
544	20240829	103600	4436037	1946	1946	1946	1946	0
545	20240829	103500	4436037	1946	1946	1946	1946	0
546	20240829	103400	4436037	1946	1946	1946	1946	12
547	20240829	103300	4412685	1946	1946	1946	1946	0
548	20240829	103200	4412685	1946	1946	1946	1946	1
549	20240829	103100	4410739	1940	1940	1940	1940	43
550	20240829	103000	4327319	1946	1940	1946	1940	64
551	20240829	102900	4203153	1940	1940	1940	1940	0
552	20240829	102800	4203153	1940	1940	1940	1940	0
553	20240829	102700	4203153	1940	1940	1940	1940	4
554	20240829	102600	4195393	1940	1940	1940	1940	5
555	20240829	102500	4185693	1940	1940	1940	1940	4
556	20240829	102400	4177933	1940	1940	1940	1940	0
557	20240829	102300	4177933	1940	1940	1940	1940	0
558	20240829	102200	4177933	1940	1940	1940	1940	0
559	20240829	102100	4177933	1940	1940	1940	1940	0
560	20240829	102000	4177933	1940	1940	1940	1940	0
561	20240829	101900	4177933	1940	1940	1940	1940	0
562	20240829	101800	4177933	1940	1940	1940	1940	0
563	20240829	101700	4177933	1940	1940	1940	1940	0
564	20240829	101600	4177933	1940	1940	1940	1940	0
565	20240829	101500	4177933	1940	1940	1940	1940	0
566	20240829	101400	4177933	1940	1940	1940	1940	0
567	20240829	101300	4177933	1940	1940	1940	1940	0
568	20240829	101200	4177933	1940	1940	1940	1940	0
569	20240829	101100	4177933	1940	1940	1940	1940	0
570	20240829	101000	4177933	1940	1940	1940	1940	0
571	20240829	100900	4177933	1940	1940	1940	1940	0
572	20240829	100800	4177933	1940	1940	1940	1940	0
573	20240829	100700	4177933	1940	1940	1940	1940	0
574	20240829	100600	4177933	1940	1940	1940	1940	100
575	20240829	100500	3983933	1940	1940	1940	1940	0
576	20240829	100400	3983933	1940	1940	1940	1940	0
577	20240829	100300	3983933	1940	1940	1940	1940	1
578	20240829	100200	3981993	1939	1939	1939	1939	0
579	20240829	100100	3981993	1939	1940	1940	1939	273
580	20240829	100000	3452381	1941	1941	1941	1941	0
581	20240829	095900	3452381	1941	1941	1941	1941	0
582	20240829	095800	3452381	1941	1941	1941	1941	0
583	20240829	095700	3452381	1941	1941	1941	1941	133
584	20240829	095600	3194228	1945	1945	1945	1945	25
585	20240829	095500	3145603	1945	1945	1945	1945	0
586	20240829	095400	3145603	1945	1945	1945	1945	0
587	20240829	095300	3145603	1945	1945	1945	1945	25
588	20240829	095200	3096978	1945	1945	1945	1945	0
589	20240829	095100	3096978	1945	1945	1945	1945	0
590	20240829	095000	3096978	1945	1945	1945	1945	0
591	20240829	094900	3096978	1945	1945	1945	1945	0
592	20240829	094800	3096978	1945	1945	1945	1945	0
593	20240829	094700	3096978	1945	1945	1945	1945	100
594	20240829	094600	2902478	1945	1945	1945	1945	0
595	20240829	094500	2902478	1945	1945	1945	1945	0
596	20240829	094400	2902478	1945	1945	1945	1945	0
597	20240829	094300	2902478	1945	1945	1945	1945	0
598	20240829	094200	2902478	1945	1945	1945	1945	0
599	20240829	094100	2902478	1945	1944	1945	1944	500
600	20240829	094000	1930121	1942	1942	1942	1942	0
601	20240829	093900	1930121	1942	1942	1942	1942	2
602	20240829	093800	1926237	1944	1944	1944	1944	0
603	20240829	093700	1926237	1944	1944	1944	1944	0
604	20240829	093600	1926237	1944	1944	1944	1944	0
605	20240829	093500	1926237	1944	1944	1944	1944	1
606	20240829	093400	1924293	1945	1945	1945	1945	91
607	20240829	093300	1747298	1946	1943	1946	1943	101
608	20240829	093200	1551052	1941	1941	1941	1941	0
609	20240829	093100	1551052	1941	1941	1941	1941	1
610	20240829	093000	1549111	1946	1946	1946	1946	0
611	20240829	092900	1549111	1946	1941	1946	1941	10
612	20240829	092800	1529691	1938	1938	1938	1938	0
613	20240829	092700	1529691	1938	1938	1938	1938	0
614	20240829	092600	1529691	1938	1938	1938	1938	0
615	20240829	092500	1529691	1938	1938	1938	1938	0
616	20240829	092400	1529691	1938	1938	1938	1938	0
617	20240829	092300	1529691	1938	1938	1938	1938	0
618	20240829	092200	1529691	1938	1938	1938	1938	0
619	20240829	092100	1529691	1938	1938	1938	1938	21
620	20240829	092000	1488993	1938	1938	1938	1938	0
621	20240829	091900	1488993	1938	1938	1938	1938	0
622	20240829	091800	1488993	1938	1938	1938	1938	0
623	20240829	091700	1488993	1938	1938	1938	1938	7
624	20240829	091600	1475427	1941	1941	1941	1941	0
625	20240829	091500	1475427	1941	1941	1941	1941	0
626	20240829	091400	1475427	1941	1941	1941	1941	8
627	20240829	091300	1459899	1938	1938	1938	1938	0
628	20240829	091200	1459899	1938	1938	1938	1938	0
629	20240829	091100	1459899	1938	1939	1939	1938	606
630	20240829	091000	284920	1946	1946	1946	1946	0
631	20240829	090900	284920	1946	1946	1946	1946	1
632	20240829	090800	282974	1947	1947	1947	1947	0
633	20240829	090700	282974	1947	1939	1947	1939	74
634	20240829	090600	139474	1947	1947	1947	1947	1
635	20240829	090500	137527	1937	1937	1937	1937	30
636	20240829	090400	79417	1937	1937	1937	1937	0
637	20240829	090300	79417	1937	1937	1937	1937	0
638	20240829	090200	79417	1937	1937	1937	1937	0
639	20240829	090100	79417	1937	1937	1937	1937	0
640	20240829	090000	79417	1937	1937	1937	1937	41