KissMeData/067290/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	194300	124408191	1670	1670	1670	1670	334
3	20240829	194200	124408191	1670	1670	1670	1670	0
4	20240829	194100	124408191	1670	1670	1670	1670	0
5	20240829	194000	124408191	1670	1670	1670	1670	0
6	20240829	193900	124408191	1670	1670	1670	1670	0
7	20240829	193800	124408191	1670	1670	1670	1670	0
8	20240829	193700	124408191	1670	1670	1670	1670	0
9	20240829	193600	124408191	1670	1670	1670	1670	0
10	20240829	193500	124408191	1670	1670	1670	1670	0
11	20240829	193400	124408191	1670	1670	1670	1670	0
12	20240829	193300	124408191	1670	1670	1670	1670	0
13	20240829	193200	124408191	1670	1670	1670	1670	0
14	20240829	193100	124408191	1670	1670	1670	1670	0
15	20240829	193000	124408191	1670	1670	1670	1670	0
16	20240829	192900	124408191	1670	1670	1670	1670	0
17	20240829	192800	124408191	1670	1670	1670	1670	0
18	20240829	192700	124408191	1670	1670	1670	1670	0
19	20240829	192600	124408191	1670	1670	1670	1670	0
20	20240829	192500	124408191	1670	1670	1670	1670	0
21	20240829	192400	124408191	1670	1670	1670	1670	0
22	20240829	192300	124408191	1670	1670	1670	1670	0
23	20240829	192200	124408191	1670	1670	1670	1670	0
24	20240829	192100	124408191	1670	1670	1670	1670	0
25	20240829	192000	124408191	1670	1670	1670	1670	0
26	20240829	191900	124408191	1670	1670	1670	1670	0
27	20240829	191800	124408191	1670	1670	1670	1670	0
28	20240829	191700	124408191	1670	1670	1670	1670	0
29	20240829	191600	124408191	1670	1670	1670	1670	0
30	20240829	191500	124408191	1670	1670	1670	1670	0
31	20240829	191400	124408191	1670	1670	1670	1670	0
32	20240829	191300	124408191	1670	1670	1670	1670	334
33	20240829	191200	124408191	1670	1670	1670	1670	0
34	20240829	191100	124408191	1670	1670	1670	1670	0
35	20240829	191000	124408191	1670	1670	1670	1670	0
36	20240829	190900	124408191	1670	1670	1670	1670	0
37	20240829	190800	124408191	1670	1670	1670	1670	0
38	20240829	190700	124408191	1670	1670	1670	1670	0
39	20240829	190600	124408191	1670	1670	1670	1670	0
40	20240829	190500	124408191	1670	1670	1670	1670	0
41	20240829	190400	124408191	1670	1670	1670	1670	0
42	20240829	190300	124408191	1670	1670	1670	1670	0
43	20240829	190200	124408191	1670	1670	1670	1670	0
44	20240829	190100	124408191	1670	1670	1670	1670	0
45	20240829	190000	124408191	1670	1670	1670	1670	0
46	20240829	185900	124408191	1670	1670	1670	1670	0
47	20240829	185800	124408191	1670	1670	1670	1670	0
48	20240829	185700	124408191	1670	1670	1670	1670	0
49	20240829	185600	124408191	1670	1670	1670	1670	0
50	20240829	185500	124408191	1670	1670	1670	1670	0
51	20240829	185400	124408191	1670	1670	1670	1670	0
52	20240829	185300	124408191	1670	1670	1670	1670	0
53	20240829	185200	124408191	1670	1670	1670	1670	0
54	20240829	185100	124408191	1670	1670	1670	1670	0
55	20240829	185000	124408191	1670	1670	1670	1670	0
56	20240829	184900	124408191	1670	1670	1670	1670	0
57	20240829	184800	124408191	1670	1670	1670	1670	0
58	20240829	184700	124408191	1670	1670	1670	1670	0
59	20240829	184600	124408191	1670	1670	1670	1670	0
60	20240829	184500	124408191	1670	1670	1670	1670	0
61	20240829	184400	124408191	1670	1670	1670	1670	0
62	20240829	184300	124408191	1670	1670	1670	1670	334
63	20240829	184200	124408191	1670	1670	1670	1670	0
64	20240829	184100	124408191	1670	1670	1670	1670	0
65	20240829	184000	124408191	1670	1670	1670	1670	0
66	20240829	183900	124408191	1670	1670	1670	1670	0
67	20240829	183800	124408191	1670	1670	1670	1670	0
68	20240829	183700	124408191	1670	1670	1670	1670	0
69	20240829	183600	124408191	1670	1670	1670	1670	0
70	20240829	183500	124408191	1670	1670	1670	1670	0
71	20240829	183400	124408191	1670	1670	1670	1670	0
72	20240829	183300	124408191	1670	1670	1670	1670	0
73	20240829	183200	124408191	1670	1670	1670	1670	0
74	20240829	183100	124408191	1670	1670	1670	1670	0
75	20240829	183000	124408191	1670	1670	1670	1670	0
76	20240829	182900	124408191	1670	1670	1670	1670	0
77	20240829	182800	124408191	1670	1670	1670	1670	0
78	20240829	182700	124408191	1670	1670	1670	1670	0
79	20240829	182600	124408191	1670	1670	1670	1670	0
80	20240829	182500	124408191	1670	1670	1670	1670	0
81	20240829	182400	124408191	1670	1670	1670	1670	0
82	20240829	182300	124408191	1670	1670	1670	1670	0
83	20240829	182200	124408191	1670	1670	1670	1670	0
84	20240829	182100	124408191	1670	1670	1670	1670	0
85	20240829	182000	124408191	1670	1670	1670	1670	0
86	20240829	181900	124408191	1670	1670	1670	1670	0
87	20240829	181800	124408191	1670	1670	1670	1670	0
88	20240829	181700	124408191	1670	1670	1670	1670	0
89	20240829	181600	124408191	1670	1670	1670	1670	0
90	20240829	181500	124408191	1670	1670	1670	1670	0
91	20240829	181400	124408191	1670	1670	1670	1670	0
92	20240829	181300	124408191	1670	1670	1670	1670	334
93	20240829	181200	124408191	1670	1670	1670	1670	0
94	20240829	181100	124408191	1670	1670	1670	1670	0
95	20240829	181000	124408191	1670	1670	1670	1670	0
96	20240829	180900	124408191	1670	1670	1670	1670	0
97	20240829	180800	124408191	1670	1670	1670	1670	0
98	20240829	180700	124408191	1670	1670	1670	1670	0
99	20240829	180600	124408191	1670	1670	1670	1670	0
100	20240829	180500	124408191	1670	1670	1670	1670	0
101	20240829	180400	124408191	1670	1670	1670	1670	0
102	20240829	180300	124408191	1670	1670	1670	1670	0
103	20240829	180200	124408191	1670	1670	1670	1670	0
104	20240829	180100	124408191	1670	1670	1670	1670	0
105	20240829	180000	124408191	1670	1670	1670	1670	0
106	20240829	175900	124408191	1670	1670	1670	1670	0
107	20240829	175800	124408191	1670	1670	1670	1670	0
108	20240829	175700	124408191	1670	1670	1670	1670	0
109	20240829	175600	124408191	1670	1670	1670	1670	0
110	20240829	175500	124408191	1670	1670	1670	1670	0
111	20240829	175400	124408191	1670	1670	1670	1670	0
112	20240829	175300	124408191	1670	1670	1670	1670	0
113	20240829	175200	124408191	1670	1670	1670	1670	0
114	20240829	175100	124408191	1670	1670	1670	1670	0
115	20240829	175000	124408191	1670	1670	1670	1670	0
116	20240829	174900	124408191	1670	1670	1670	1670	0
117	20240829	174800	124408191	1670	1670	1670	1670	0
118	20240829	174700	124408191	1670	1670	1670	1670	0
119	20240829	174600	124408191	1670	1670	1670	1670	0
120	20240829	174500	124408191	1670	1670	1670	1670	0
121	20240829	174400	124408191	1670	1670	1670	1670	0
122	20240829	174300	124408191	1670	1670	1670	1670	334
123	20240829	174200	124408191	1670	1670	1670	1670	0
124	20240829	174100	124408191	1670	1670	1670	1670	0
125	20240829	174000	124408191	1670	1670	1670	1670	0
126	20240829	173900	124408191	1670	1670	1670	1670	0
127	20240829	173800	124408191	1670	1670	1670	1670	0
128	20240829	173700	124408191	1670	1670	1670	1670	0
129	20240829	173600	124408191	1670	1670	1670	1670	0
130	20240829	173500	124408191	1670	1670	1670	1670	0
131	20240829	173400	124408191	1670	1670	1670	1670	0
132	20240829	173300	124408191	1670	1670	1670	1670	0
133	20240829	173200	124408191	1670	1670	1670	1670	0
134	20240829	173100	124408191	1670	1670	1670	1670	0
135	20240829	173000	124408191	1670	1670	1670	1670	0
136	20240829	172900	124408191	1670	1670	1670	1670	0
137	20240829	172800	124408191	1670	1670	1670	1670	0
138	20240829	172700	124408191	1670	1670	1670	1670	0
139	20240829	172600	124408191	1670	1670	1670	1670	0
140	20240829	172500	124408191	1670	1670	1670	1670	0
141	20240829	172400	124408191	1670	1670	1670	1670	0
142	20240829	172300	124408191	1670	1670	1670	1670	0
143	20240829	172200	124408191	1670	1670	1670	1670	0
144	20240829	172100	124408191	1670	1670	1670	1670	0
145	20240829	172000	124408191	1670	1670	1670	1670	0
146	20240829	171900	124408191	1670	1670	1670	1670	0
147	20240829	171800	124408191	1670	1670	1670	1670	0
148	20240829	171700	124408191	1670	1670	1670	1670	0
149	20240829	171600	124408191	1670	1670	1670	1670	0
150	20240829	171500	124408191	1670	1670	1670	1670	0
151	20240829	171400	124408191	1670	1670	1670	1670	0
152	20240829	171300	124408191	1670	1670	1670	1670	334
153	20240829	171200	124408191	1670	1670	1670	1670	0
154	20240829	171100	124408191	1670	1670	1670	1670	0
155	20240829	171000	124408191	1670	1670	1670	1670	0
156	20240829	170900	124408191	1670	1670	1670	1670	0
157	20240829	170800	124408191	1670	1670	1670	1670	0
158	20240829	170700	124408191	1670	1670	1670	1670	0
159	20240829	170600	124408191	1670	1670	1670	1670	0
160	20240829	170500	124408191	1670	1670	1670	1670	0
161	20240829	170400	124408191	1670	1670	1670	1670	0
162	20240829	170300	124408191	1670	1670	1670	1670	0
163	20240829	170200	124408191	1670	1670	1670	1670	0
164	20240829	170100	124408191	1670	1670	1670	1670	0
165	20240829	170000	124408191	1670	1670	1670	1670	0
166	20240829	165900	124408191	1670	1670	1670	1670	0
167	20240829	165800	124408191	1670	1670	1670	1670	0
168	20240829	165700	124408191	1670	1670	1670	1670	0
169	20240829	165600	124408191	1670	1670	1670	1670	0
170	20240829	165500	124408191	1670	1670	1670	1670	0
171	20240829	165400	124408191	1670	1670	1670	1670	0
172	20240829	165300	124408191	1670	1670	1670	1670	0
173	20240829	165200	124408191	1670	1670	1670	1670	0
174	20240829	165100	124408191	1670	1670	1670	1670	0
175	20240829	165000	124408191	1670	1670	1670	1670	0
176	20240829	164900	124408191	1670	1670	1670	1670	0
177	20240829	164800	124408191	1670	1670	1670	1670	0
178	20240829	164700	124408191	1670	1670	1670	1670	0
179	20240829	164600	124408191	1670	1670	1670	1670	0
180	20240829	164500	124408191	1670	1670	1670	1670	0
181	20240829	164400	124408191	1670	1670	1670	1670	0
182	20240829	164300	124408191	1670	1670	1670	1670	334
183	20240829	164200	124408191	1670	1670	1670	1670	0
184	20240829	164100	124408191	1670	1670	1670	1670	0
185	20240829	164000	124408191	1670	1670	1670	1670	0
186	20240829	163900	124408191	1670	1670	1670	1670	0
187	20240829	163800	124408191	1670	1670	1670	1670	0
188	20240829	163700	124408191	1670	1670	1670	1670	0
189	20240829	163600	124408191	1670	1670	1670	1670	0
190	20240829	163500	124408191	1670	1670	1670	1670	0
191	20240829	163400	124408191	1670	1670	1670	1670	0
192	20240829	163300	124408191	1670	1670	1670	1670	0
193	20240829	163200	124408191	1670	1670	1670	1670	0
194	20240829	163100	124408191	1670	1670	1670	1670	0
195	20240829	163000	124408191	1670	1670	1670	1670	0
196	20240829	162900	124408191	1670	1670	1670	1670	0
197	20240829	162800	124408191	1670	1670	1670	1670	0
198	20240829	162700	124408191	1670	1670	1670	1670	0
199	20240829	162600	124408191	1670	1670	1670	1670	0
200	20240829	162500	124408191	1670	1670	1670	1670	0
201	20240829	162400	124408191	1670	1670	1670	1670	0
202	20240829	162300	124408191	1670	1670	1670	1670	0
203	20240829	162200	124408191	1670	1670	1670	1670	0
204	20240829	162100	124408191	1670	1670	1670	1670	0
205	20240829	162000	124408191	1670	1670	1670	1670	0
206	20240829	161900	124408191	1670	1670	1670	1670	0
207	20240829	161800	124408191	1670	1670	1670	1670	0
208	20240829	161700	124408191	1670	1670	1670	1670	0
209	20240829	161600	124408191	1670	1670	1670	1670	0
210	20240829	161500	124408191	1670	1670	1670	1670	0
211	20240829	161400	124408191	1670	1670	1670	1670	0
212	20240829	161300	124408191	1670	1670	1670	1670	334
213	20240829	161200	124408191	1670	1670	1670	1670	0
214	20240829	161100	124408191	1670	1670	1670	1670	0
215	20240829	161000	124408191	1670	1670	1670	1670	0
216	20240829	160900	124408191	1670	1670	1670	1670	0
217	20240829	160800	124408191	1670	1670	1670	1670	0
218	20240829	160700	124408191	1670	1670	1670	1670	0
219	20240829	160600	124408191	1670	1670	1670	1670	0
220	20240829	160500	124408191	1670	1670	1670	1670	0
221	20240829	160400	124408191	1670	1670	1670	1670	0
222	20240829	160300	124408191	1670	1670	1670	1670	0
223	20240829	160200	124408191	1670	1670	1670	1670	0
224	20240829	160100	124408191	1670	1670	1670	1670	0
225	20240829	160000	124408191	1670	1670	1670	1670	0
226	20240829	155900	124408191	1670	1670	1670	1670	0
227	20240829	155800	124408191	1670	1670	1670	1670	0
228	20240829	155700	124408191	1670	1670	1670	1670	0
229	20240829	155600	124408191	1670	1670	1670	1670	0
230	20240829	155500	124408191	1670	1670	1670	1670	0
231	20240829	155400	124408191	1670	1670	1670	1670	0
232	20240829	155300	124408191	1670	1670	1670	1670	0
233	20240829	155200	124408191	1670	1670	1670	1670	0
234	20240829	155100	124408191	1670	1670	1670	1670	0
235	20240829	155000	124408191	1670	1670	1670	1670	0
236	20240829	154900	124408191	1670	1670	1670	1670	0
237	20240829	154800	124408191	1670	1670	1670	1670	0
238	20240829	154700	124408191	1670	1670	1670	1670	0
239	20240829	154600	124408191	1670	1670	1670	1670	0
240	20240829	154500	124408191	1670	1670	1670	1670	0
241	20240829	154400	124408191	1670	1670	1670	1670	0
242	20240829	154300	124408191	1670	1670	1670	1670	334
243	20240829	154200	124408191	1670	1670	1670	1670	0
244	20240829	154100	124408191	1670	1670	1670	1670	0
245	20240829	154000	124408191	1670	1670	1670	1670	0
246	20240829	153900	124408191	1670	1670	1670	1670	0
247	20240829	153800	124408191	1670	1670	1670	1670	0
248	20240829	153700	124408191	1670	1670	1670	1670	0
249	20240829	153600	124408191	1670	1670	1670	1670	0
250	20240829	153500	124408191	1670	1670	1670	1670	0
251	20240829	153400	124408191	1670	1670	1670	1670	0
252	20240829	153300	124408191	1670	1670	1670	1670	0
253	20240829	153200	124408191	1670	1670	1670	1670	0
254	20240829	153100	124408191	1670	1670	1670	1670	0
255	20240829	153000	124408191	1670	1670	1670	1670	334
256	20240829	152900	123850411	1663	1663	1663	1663	0
257	20240829	152800	123850411	1663	1663	1663	1663	0
258	20240829	152700	123850411	1663	1663	1663	1663	0
259	20240829	152600	123850411	1663	1663	1663	1663	0
260	20240829	152500	123850411	1663	1663	1663	1663	0
261	20240829	152400	123850411	1663	1663	1663	1663	0
262	20240829	152300	123850411	1663	1663	1663	1663	0
263	20240829	152200	123850411	1663	1663	1663	1663	0
264	20240829	152100	123850411	1663	1663	1663	1663	0
265	20240829	152000	123850411	1663	1663	1663	1663	0
266	20240829	151900	123850411	1663	1664	1671	1662	662
267	20240829	151800	122749341	1665	1666	1666	1665	89
268	20240829	151700	122601125	1671	1666	1671	1666	36
269	20240829	151600	122541069	1669	1668	1669	1666	25
270	20240829	151500	122499404	1670	1670	1670	1670	0
271	20240829	151400	122499404	1670	1669	1670	1669	2
272	20240829	151300	122496065	1672	1672	1672	1672	0
273	20240829	151200	122496065	1672	1672	1672	1666	3
274	20240829	151100	122491055	1674	1670	1674	1670	66
275	20240829	151000	122380767	1672	1672	1672	1672	1
276	20240829	150900	122379095	1670	1670	1670	1670	846
277	20240829	150800	120966275	1672	1672	1672	1672	0
278	20240829	150700	120966275	1672	1672	1672	1672	2
279	20240829	150600	120962931	1672	1665	1672	1665	167
280	20240829	150500	120684539	1669	1669	1669	1669	0
281	20240829	150400	120684539	1669	1669	1669	1669	0
282	20240829	150300	120684539	1669	1669	1669	1669	1
283	20240829	150200	120682870	1670	1670	1670	1670	1
284	20240829	150100	120681200	1665	1665	1670	1664	17
285	20240829	150000	120652843	1671	1671	1671	1671	0
286	20240829	145900	120652843	1671	1665	1672	1664	6
287	20240829	145800	120642842	1666	1669	1672	1664	16
288	20240829	145700	120616139	1666	1665	1672	1665	43
289	20240829	145600	120544536	1666	1666	1666	1666	1
290	20240829	145500	120542870	1667	1667	1667	1667	1
291	20240829	145400	120541203	1668	1664	1668	1664	51
292	20240829	145300	120456335	1668	1668	1668	1668	1
293	20240829	145200	120454667	1669	1669	1669	1669	1
294	20240829	145100	120452998	1673	1673	1673	1673	0
295	20240829	145000	120452998	1673	1673	1673	1673	0
296	20240829	144900	120452998	1673	1673	1673	1673	0
297	20240829	144800	120452998	1673	1673	1673	1673	0
298	20240829	144700	120452998	1673	1673	1673	1673	0
299	20240829	144600	120452998	1673	1673	1673	1673	0
300	20240829	144500	120452998	1673	1673	1673	1673	47
301	20240829	144400	120374367	1674	1665	1674	1665	51
302	20240829	144300	120289443	1665	1662	1665	1662	1059
303	20240829	144200	118526976	1664	1664	1664	1664	0
304	20240829	144100	118526976	1664	1662	1664	1662	199
305	20240829	144000	118195858	1663	1663	1663	1663	0
306	20240829	143900	118195858	1663	1662	1663	1662	1397
307	20240829	143800	115874043	1663	1662	1663	1662	7
308	20240829	143700	115862408	1663	1662	1663	1662	613
309	20240829	143600	114843601	1663	1663	1663	1663	1
310	20240829	143500	114841938	1662	1662	1662	1662	7
311	20240829	143400	114830304	1662	1662	1662	1662	0
312	20240829	143300	114830304	1662	1662	1662	1662	0
313	20240829	143200	114830304	1662	1662	1662	1662	11
314	20240829	143100	114812022	1662	1662	1662	1662	1065
315	20240829	143000	113041992	1663	1663	1663	1663	2
316	20240829	142900	113038666	1663	1663	1663	1663	7
317	20240829	142800	113027025	1664	1664	1664	1664	2
318	20240829	142700	113023697	1663	1663	1663	1663	20
319	20240829	142600	112990437	1662	1662	1662	1662	1
320	20240829	142500	112988775	1662	1663	1663	1662	9
321	20240829	142400	112973815	1663	1662	1663	1662	31
322	20240829	142300	112922284	1662	1662	1662	1662	76
323	20240829	142200	112795972	1663	1662	1664	1662	106
324	20240829	142100	112619794	1662	1663	1663	1662	4337
325	20240829	142000	105409209	1664	1664	1664	1664	2
326	20240829	141900	105405881	1664	1663	1664	1663	3
327	20240829	141800	105400890	1664	1664	1664	1664	3
328	20240829	141700	105395898	1669	1669	1669	1669	0
329	20240829	141600	105395898	1669	1669	1669	1669	0
330	20240829	141500	105395898	1669	1669	1669	1669	1
331	20240829	141400	105394229	1663	1663	1663	1663	500
332	20240829	141300	104562729	1670	1670	1670	1670	3
333	20240829	141200	104557719	1674	1664	1674	1664	1614
334	20240829	141100	101870379	1664	1664	1664	1664	0
335	20240829	141000	101870379	1664	1663	1664	1663	2125
336	20240829	140900	98334419	1663	1664	1664	1663	508
337	20240829	140800	97489614	1663	1663	1663	1663	6
338	20240829	140700	97479636	1663	1663	1663	1663	0
339	20240829	140600	97479636	1663	1663	1663	1663	7
340	20240829	140500	97467995	1663	1663	1663	1663	6
341	20240829	140400	97458017	1664	1664	1664	1664	2
342	20240829	140300	97454689	1664	1663	1664	1663	28
343	20240829	140200	97408104	1664	1664	1664	1664	0
344	20240829	140100	97408104	1664	1663	1664	1663	14
345	20240829	140000	97384820	1662	1663	1663	1662	2
346	20240829	135900	97381495	1664	1664	1664	1664	0
347	20240829	135800	97381495	1664	1663	1664	1663	503
348	20240829	135700	96545005	1662	1662	1662	1662	6
349	20240829	135600	96535033	1663	1663	1663	1663	14
350	20240829	135500	96511751	1663	1662	1663	1662	11
351	20240829	135400	96493465	1663	1663	1663	1663	4
352	20240829	135300	96486813	1662	1663	1663	1662	12
353	20240829	135200	96466863	1662	1662	1662	1662	7
354	20240829	135100	96455229	1662	1662	1662	1662	0
355	20240829	135000	96455229	1662	1662	1662	1662	6
356	20240829	134900	96445257	1662	1662	1662	1662	14
357	20240829	134800	96421989	1663	1663	1663	1663	10
358	20240829	134700	96405359	1662	1663	1663	1662	7
359	20240829	134600	96393724	1663	1663	1663	1663	179
360	20240829	134500	96096047	1665	1663	1665	1663	13
361	20240829	134400	96074426	1665	1665	1665	1665	0
362	20240829	134300	96074426	1665	1665	1665	1665	0
363	20240829	134200	96074426	1665	1664	1665	1664	6
364	20240829	134100	96064441	1665	1665	1665	1665	2
365	20240829	134000	96061111	1666	1663	1666	1663	5
366	20240829	133900	96052793	1664	1663	1664	1663	8
367	20240829	133800	96039488	1664	1664	1664	1664	1
368	20240829	133700	96037824	1663	1663	1663	1663	6
369	20240829	133600	96027846	1665	1664	1665	1664	311
370	20240829	133500	95510341	1666	1666	1666	1665	22
371	20240829	133400	95473709	1665	1666	1666	1665	11
372	20240829	133300	95455393	1664	1664	1666	1664	22
373	20240829	133200	95418752	1666	1666	1666	1666	87
374	20240829	133100	95273810	1665	1665	1665	1664	41
375	20240829	133000	95205551	1665	1665	1665	1665	0
376	20240829	132900	95205551	1665	1664	1665	1664	17
377	20240829	132800	95177255	1664	1662	1664	1662	67
378	20240829	132700	95065786	1664	1664	1664	1664	0
379	20240829	132600	95065786	1664	1664	1664	1664	1
380	20240829	132500	95064122	1662	1662	1662	1662	6
381	20240829	132400	95054150	1664	1663	1664	1663	4
382	20240829	132300	95047497	1662	1662	1662	1662	7
383	20240829	132200	95035863	1663	1663	1663	1663	2
384	20240829	132100	95032537	1663	1663	1663	1663	1
385	20240829	132000	95030874	1664	1664	1664	1664	98
386	20240829	131900	94867802	1665	1663	1665	1663	6
387	20240829	131800	94857814	1661	1662	1662	1661	1006
388	20240829	131700	93186059	1663	1663	1663	1663	13
389	20240829	131600	93164440	1665	1665	1665	1665	0
390	20240829	131500	93164440	1665	1664	1665	1664	85
391	20240829	131400	93022920	1664	1664	1664	1664	1
392	20240829	131300	93021256	1665	1665	1665	1665	35
393	20240829	131200	92962981	1665	1663	1665	1663	13
394	20240829	131100	92941360	1664	1664	1664	1664	1
395	20240829	131000	92939696	1662	1664	1665	1662	1006
396	20240829	130900	91267217	1665	1665	1665	1665	60
397	20240829	130800	91167317	1666	1664	1666	1664	317
398	20240829	130700	90639827	1664	1663	1664	1663	10
399	20240829	130600	90623193	1662	1662	1662	1662	1000
400	20240829	130500	88961193	1663	1664	1664	1663	78
401	20240829	130400	88831477	1663	1664	1664	1663	39
402	20240829	130300	88766587	1663	1663	1663	1663	0
403	20240829	130200	88766587	1663	1663	1663	1663	7
404	20240829	130100	88754946	1664	1663	1664	1663	7
405	20240829	130000	88743304	1664	1663	1664	1663	115
406	20240829	125900	88552058	1664	1663	1664	1663	8
407	20240829	125800	88538753	1664	1664	1664	1664	1
408	20240829	125700	88537089	1663	1664	1664	1663	9
409	20240829	125600	88522119	1664	1663	1664	1663	8
410	20240829	125500	88508814	1664	1664	1664	1663	6
411	20240829	125400	88498831	1665	1665	1665	1665	0
412	20240829	125300	88498831	1665	1665	1665	1665	0
413	20240829	125200	88498831	1665	1662	1665	1662	505
414	20240829	125100	87658393	1662	1662	1662	1662	1
415	20240829	125000	87656731	1663	1662	1663	1662	10
416	20240829	124900	87640108	1663	1662	1663	1662	12
417	20240829	124800	87620158	1661	1662	1662	1661	2509
418	20240829	124700	83452320	1662	1662	1662	1662	0
419	20240829	124600	83452320	1662	1662	1662	1662	111
420	20240829	124500	83267838	1661	1661	1661	1661	6
421	20240829	124400	83257872	1661	1661	1661	1661	0
422	20240829	124300	83257872	1661	1661	1661	1661	7
423	20240829	124200	83246245	1662	1662	1662	1662	0
424	20240829	124100	83246245	1662	1662	1662	1661	9
425	20240829	124000	83231293	1662	1662	1662	1661	362
426	20240829	123900	82630008	1662	1662	1662	1662	0
427	20240829	123800	82630008	1662	1662	1662	1662	19
428	20240829	123700	82598430	1663	1662	1663	1662	2
429	20240829	123600	82595105	1662	1662	1662	1662	1
430	20240829	123500	82593443	1666	1661	1667	1661	22
431	20240829	123400	82556889	1661	1661	1661	1661	1
432	20240829	123300	82555228	1662	1662	1662	1662	0
433	20240829	123200	82555228	1662	1662	1662	1662	4
434	20240829	123100	82548580	1663	1661	1663	1661	102
435	20240829	123000	82379156	1663	1663	1663	1663	1
436	20240829	122900	82377493	1665	1665	1665	1665	0
437	20240829	122800	82377493	1665	1665	1665	1665	100
438	20240829	122700	82210993	1666	1660	1666	1660	4
439	20240829	122600	82204347	1661	1661	1661	1661	502
440	20240829	122500	81370525	1662	1662	1662	1662	0
441	20240829	122400	81370525	1662	1660	1662	1660	582
442	20240829	122300	80403456	1660	1660	1660	1660	0
443	20240829	122200	80403456	1660	1660	1660	1660	7
444	20240829	122100	80391836	1660	1660	1660	1660	6
445	20240829	122000	80381876	1661	1661	1661	1661	1
446	20240829	121900	80380215	1660	1660	1660	1660	7
447	20240829	121800	80368595	1660	1660	1660	1660	0
448	20240829	121700	80368595	1660	1660	1660	1660	6
449	20240829	121600	80358635	1661	1661	1661	1661	2
450	20240829	121500	80355313	1661	1661	1661	1661	3
451	20240829	121400	80350330	1661	1660	1661	1660	8
452	20240829	121300	80337049	1661	1660	1661	1660	8
453	20240829	121200	80323768	1661	1661	1661	1661	0
454	20240829	121100	80323768	1661	1660	1661	1660	8
455	20240829	121000	80310486	1662	1662	1662	1662	0
456	20240829	120900	80310486	1662	1662	1662	1662	0
457	20240829	120800	80310486	1662	1661	1662	1661	51
458	20240829	120700	80225774	1661	1661	1661	1661	50
459	20240829	120600	80142724	1661	1661	1661	1661	74
460	20240829	120500	80019810	1661	1660	1661	1660	7
461	20240829	120400	80008189	1661	1661	1661	1661	0
462	20240829	120300	80008189	1661	1661	1661	1661	10
463	20240829	120200	79991579	1661	1661	1661	1661	1
464	20240829	120100	79989918	1660	1660	1660	1660	6
465	20240829	120000	79979958	1661	1661	1661	1661	0
466	20240829	115900	79979958	1661	1661	1661	1661	212
467	20240829	115800	79627826	1661	1661	1661	1661	7
468	20240829	115700	79616199	1662	1661	1662	1661	7
469	20240829	115600	79604571	1661	1661	1661	1661	0
470	20240829	115500	79604571	1661	1661	1661	1661	7
471	20240829	115400	79592944	1661	1661	1661	1661	0
472	20240829	115300	79592944	1661	1661	1661	1661	6
473	20240829	115200	79582978	1661	1661	1661	1661	7
474	20240829	115100	79571351	1662	1662	1662	1662	0
475	20240829	115000	79571351	1662	1661	1662	1661	7
476	20240829	114900	79559723	1662	1661	1662	1661	24
477	20240829	114800	79519858	1662	1662	1662	1662	11
478	20240829	114700	79501576	1661	1661	1661	1661	6
479	20240829	114600	79491610	1662	1662	1662	1662	1
480	20240829	114500	79489948	1661	1661	1661	1661	7
481	20240829	114400	79478321	1662	1661	1662	1661	10
482	20240829	114300	79461707	1662	1662	1662	1662	1
483	20240829	114200	79460045	1661	1662	1662	1661	15
484	20240829	114100	79435122	1661	1661	1661	1661	51
485	20240829	114000	79350411	1662	1662	1662	1662	96
486	20240829	113900	79190859	1662	1661	1662	1661	8
487	20240829	113800	79177570	1662	1661	1662	1661	12
488	20240829	113700	79157633	1661	1661	1661	1661	9
489	20240829	113600	79142684	1662	1661	1662	1661	204
490	20240829	113500	78803829	1662	1661	1662	1661	3
491	20240829	113400	78798845	1662	1662	1662	1662	0
492	20240829	113300	78798845	1662	1662	1662	1662	0
493	20240829	113200	78798845	1662	1662	1662	1662	0
494	20240829	113100	78798845	1662	1662	1662	1661	10
495	20240829	113000	78782231	1662	1663	1663	1662	110
496	20240829	112900	78599399	1663	1663	1663	1663	25
497	20240829	112800	78557824	1665	1665	1665	1665	0
498	20240829	112700	78557824	1665	1662	1665	1662	101
499	20240829	112600	78389959	1666	1666	1666	1666	50
500	20240829	112500	78306659	1666	1666	1666	1666	1
501	20240829	112400	78304993	1660	1660	1660	1660	0
502	20240829	112300	78304993	1660	1660	1660	1660	1
503	20240829	112200	78303333	1668	1661	1668	1661	111
504	20240829	112100	78118255	1660	1661	1661	1660	796
505	20240829	112000	76796105	1660	1660	1660	1660	7
506	20240829	111900	76784485	1660	1660	1660	1660	0
507	20240829	111800	76784485	1660	1660	1660	1660	6
508	20240829	111700	76774525	1660	1660	1660	1660	7
509	20240829	111600	76762905	1661	1660	1661	1660	22
510	20240829	111500	76726375	1661	1659	1661	1659	64
511	20240829	111400	76620134	1659	1659	1659	1659	6
512	20240829	111300	76610180	1660	1657	1661	1657	13
513	20240829	111200	76588618	1654	1657	1657	1654	3500
514	20240829	111100	70795153	1657	1660	1660	1657	7231
515	20240829	111000	58800424	1661	1662	1662	1661	472
516	20240829	110900	58016114	1662	1668	1668	1662	2002
517	20240829	110800	54685126	1666	1666	1666	1666	11
518	20240829	110700	54666800	1665	1665	1665	1665	6
519	20240829	110600	54656810	1665	1665	1665	1665	6
520	20240829	110500	54646820	1664	1664	1664	1664	7
521	20240829	110400	54635172	1666	1666	1666	1666	2
522	20240829	110300	54631840	1666	1665	1666	1665	30
523	20240829	110200	54581873	1664	1665	1665	1664	150
524	20240829	110100	54332271	1664	1665	1665	1664	1995
525	20240829	110000	51011991	1668	1663	1668	1663	1021
526	20240829	105900	49313151	1664	1665	1665	1664	1647
527	20240829	105800	46571996	1665	1665	1665	1665	275
528	20240829	105700	46114121	1667	1667	1667	1667	1
529	20240829	105600	46112454	1665	1665	1665	1665	208
530	20240829	105500	45766134	1665	1664	1665	1664	9
531	20240829	105400	45751156	1664	1664	1665	1664	19
532	20240829	105300	45719537	1667	1667	1667	1667	0
533	20240829	105200	45719537	1667	1667	1667	1667	0
534	20240829	105100	45719537	1667	1667	1667	1667	0
535	20240829	105000	45719537	1667	1667	1667	1667	1
536	20240829	104900	45717870	1665	1665	1665	1665	681
537	20240829	104800	44584005	1666	1666	1666	1666	0
538	20240829	104700	44584005	1666	1666	1666	1666	1
539	20240829	104600	44582339	1662	1662	1662	1662	0
540	20240829	104500	44582339	1662	1663	1663	1662	248
541	20240829	104400	44170052	1664	1666	1666	1664	4662
542	20240829	104300	36406243	1667	1667	1667	1667	0
543	20240829	104200	36406243	1667	1672	1672	1667	3
544	20240829	104100	36401237	1667	1667	1667	1667	206
545	20240829	104000	36057835	1668	1668	1668	1668	72
546	20240829	103900	35937739	1674	1669	1674	1669	28
547	20240829	103800	35891002	1668	1668	1668	1668	6
548	20240829	103700	35880994	1668	1668	1668	1668	0
549	20240829	103600	35880994	1668	1668	1668	1668	0
550	20240829	103500	35880994	1668	1668	1668	1668	0
551	20240829	103400	35880994	1668	1669	1669	1668	16
552	20240829	103300	35854305	1669	1669	1669	1669	313
553	20240829	103200	35331908	1670	1670	1670	1670	2
554	20240829	103100	35328568	1674	1670	1674	1670	20
555	20240829	103000	35295164	1669	1669	1669	1669	0
556	20240829	102900	35295164	1669	1669	1669	1669	0
557	20240829	102800	35295164	1669	1669	1669	1669	0
558	20240829	102700	35295164	1669	1669	1669	1669	5
559	20240829	102600	35286819	1670	1670	1670	1670	20
560	20240829	102500	35253419	1671	1671	1671	1671	6
561	20240829	102400	35243393	1671	1671	1671	1671	2
562	20240829	102300	35240051	1667	1667	1667	1667	0
563	20240829	102200	35240051	1667	1667	1667	1667	0
564	20240829	102100	35240051	1667	1667	1667	1667	0
565	20240829	102000	35240051	1667	1667	1667	1666	313
566	20240829	101900	34718380	1667	1667	1667	1667	1
567	20240829	101800	34716713	1676	1676	1676	1676	0
568	20240829	101700	34716713	1676	1676	1676	1676	200
569	20240829	101600	34381513	1676	1676	1676	1676	1
570	20240829	101500	34379837	1667	1676	1676	1667	409
571	20240829	101400	33697854	1677	1676	1677	1676	500
572	20240829	101300	32859367	1677	1677	1677	1677	10
573	20240829	101200	32842597	1677	1677	1677	1677	1
574	20240829	101100	32840920	1672	1672	1672	1672	18
575	20240829	101000	32810824	1674	1674	1674	1674	1
576	20240829	100900	32809150	1667	1667	1667	1667	0
577	20240829	100800	32809150	1667	1667	1667	1667	1
578	20240829	100700	32807483	1677	1670	1677	1670	21
579	20240829	100600	32772406	1672	1672	1672	1672	10
580	20240829	100500	32755686	1672	1673	1673	1672	5
581	20240829	100400	32747323	1677	1677	1677	1677	0
582	20240829	100300	32747323	1677	1677	1677	1677	0
583	20240829	100200	32747323	1677	1677	1677	1677	0
584	20240829	100100	32747323	1677	1677	1677	1677	0
585	20240829	100000	32747323	1677	1677	1677	1677	1
586	20240829	095900	32745646	1667	1667	1667	1667	6
587	20240829	095800	32735644	1678	1678	1678	1678	0
588	20240829	095700	32735644	1678	1678	1678	1678	28
589	20240829	095600	32688660	1679	1679	1679	1679	0
590	20240829	095500	32688660	1679	1679	1679	1679	0
591	20240829	095400	32688660	1679	1679	1679	1679	0
592	20240829	095300	32688660	1679	1679	1679	1679	1
593	20240829	095200	32686981	1666	1667	1668	1666	449
594	20240829	095100	31938792	1683	1683	1683	1683	2
595	20240829	095000	31935426	1683	1666	1683	1665	3501
596	20240829	094900	26105078	1684	1678	1684	1665	8242
597	20240829	094800	12372405	1685	1685	1685	1685	0
598	20240829	094700	12372405	1685	1685	1685	1685	2
599	20240829	094600	12369035	1686	1686	1686	1686	0
600	20240829	094500	12369035	1686	1686	1686	1686	0
601	20240829	094400	12369035	1686	1686	1686	1686	1
602	20240829	094300	12367349	1678	1678	1678	1678	9
603	20240829	094200	12352247	1679	1679	1679	1679	14
604	20240829	094100	12328741	1680	1680	1680	1680	25
605	20240829	094000	12286741	1689	1678	1689	1678	27
606	20240829	093900	12241391	1690	1692	1692	1678	19
607	20240829	093800	12209259	1692	1692	1693	1692	58
608	20240829	093700	12111113	1693	1693	1693	1693	0
609	20240829	093600	12111113	1693	1680	1693	1675	1723
610	20240829	093500	9216802	1680	1680	1680	1680	1
611	20240829	093400	9215122	1676	1677	1677	1676	112
612	20240829	093300	9027301	1677	1677	1680	1677	514
613	20240829	093200	8163823	1677	1693	1693	1677	1939
614	20240829	093100	4903648	1693	1693	1693	1693	0
615	20240829	093000	4903648	1693	1693	1693	1693	0
616	20240829	092900	4903648	1693	1693	1693	1693	1
617	20240829	092800	4901955	1683	1693	1693	1683	91
618	20240829	092700	4748792	1683	1690	1693	1683	273
619	20240829	092600	4288146	1683	1683	1683	1683	0
620	20240829	092500	4288146	1683	1694	1694	1683	2
621	20240829	092400	4284769	1694	1694	1694	1694	0
622	20240829	092300	4284769	1694	1694	1694	1694	1
623	20240829	092200	4283075	1683	1683	1683	1683	0
624	20240829	092100	4283075	1683	1683	1683	1683	0
625	20240829	092000	4283075	1683	1683	1683	1683	1200
626	20240829	091900	2263475	1695	1698	1698	1695	101
627	20240829	091800	2092277	1699	1699	1699	1699	100
628	20240829	091700	1922377	1699	1699	1699	1699	0
629	20240829	091600	1922377	1699	1699	1699	1699	41
630	20240829	091500	1852718	1695	1695	1695	1695	100
631	20240829	091400	1683218	1695	1694	1695	1694	200
632	20240829	091300	1344318	1694	1694	1694	1694	0
633	20240829	091200	1344318	1694	1694	1694	1694	0
634	20240829	091100	1344318	1694	1694	1694	1694	0
635	20240829	091000	1344318	1694	1682	1694	1682	39
636	20240829	090900	1278708	1682	1682	1682	1682	28
637	20240829	090800	1231612	1694	1694	1694	1694	3
638	20240829	090700	1226530	1694	1694	1694	1694	0
639	20240829	090600	1226530	1694	1694	1694	1694	2
640	20240829	090500	1223142	1694	1694	1694	1694	5
641	20240829	090400	1214672	1695	1695	1695	1695	30
642	20240829	090300	1163822	1695	1695	1695	1695	1
643	20240829	090200	1162127	1690	1690	1690	1690	72
644	20240829	090100	1040447	1697	1699	1699	1697	27
645	20240829	090000	994625	1700	1709	1709	1700	582