KissMeData/258790/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	205200	19721727	979	979	979	979	228
3	20240829	205100	19721727	979	979	979	979	0
4	20240829	205000	19721727	979	979	979	979	0
5	20240829	204900	19721727	979	979	979	979	0
6	20240829	204800	19721727	979	979	979	979	0
7	20240829	204700	19721727	979	979	979	979	0
8	20240829	204600	19721727	979	979	979	979	0
9	20240829	204500	19721727	979	979	979	979	0
10	20240829	204400	19721727	979	979	979	979	0
11	20240829	204300	19721727	979	979	979	979	0
12	20240829	204200	19721727	979	979	979	979	0
13	20240829	204100	19721727	979	979	979	979	0
14	20240829	204000	19721727	979	979	979	979	0
15	20240829	203900	19721727	979	979	979	979	0
16	20240829	203800	19721727	979	979	979	979	0
17	20240829	203700	19721727	979	979	979	979	0
18	20240829	203600	19721727	979	979	979	979	0
19	20240829	203500	19721727	979	979	979	979	0
20	20240829	203400	19721727	979	979	979	979	0
21	20240829	203300	19721727	979	979	979	979	0
22	20240829	203200	19721727	979	979	979	979	0
23	20240829	203100	19721727	979	979	979	979	0
24	20240829	203000	19721727	979	979	979	979	0
25	20240829	202900	19721727	979	979	979	979	0
26	20240829	202800	19721727	979	979	979	979	0
27	20240829	202700	19721727	979	979	979	979	0
28	20240829	202600	19721727	979	979	979	979	0
29	20240829	202500	19721727	979	979	979	979	0
30	20240829	202400	19721727	979	979	979	979	0
31	20240829	202300	19721727	979	979	979	979	0
32	20240829	202200	19721727	979	979	979	979	228
33	20240829	202100	19721727	979	979	979	979	0
34	20240829	202000	19721727	979	979	979	979	0
35	20240829	201900	19721727	979	979	979	979	0
36	20240829	201800	19721727	979	979	979	979	0
37	20240829	201700	19721727	979	979	979	979	0
38	20240829	201600	19721727	979	979	979	979	0
39	20240829	201500	19721727	979	979	979	979	0
40	20240829	201400	19721727	979	979	979	979	0
41	20240829	201300	19721727	979	979	979	979	0
42	20240829	201200	19721727	979	979	979	979	0
43	20240829	201100	19721727	979	979	979	979	0
44	20240829	201000	19721727	979	979	979	979	0
45	20240829	200900	19721727	979	979	979	979	0
46	20240829	200800	19721727	979	979	979	979	0
47	20240829	200700	19721727	979	979	979	979	0
48	20240829	200600	19721727	979	979	979	979	0
49	20240829	200500	19721727	979	979	979	979	0
50	20240829	200400	19721727	979	979	979	979	0
51	20240829	200300	19721727	979	979	979	979	0
52	20240829	200200	19721727	979	979	979	979	0
53	20240829	200100	19721727	979	979	979	979	0
54	20240829	200000	19721727	979	979	979	979	0
55	20240829	195900	19721727	979	979	979	979	0
56	20240829	195800	19721727	979	979	979	979	0
57	20240829	195700	19721727	979	979	979	979	0
58	20240829	195600	19721727	979	979	979	979	0
59	20240829	195500	19721727	979	979	979	979	0
60	20240829	195400	19721727	979	979	979	979	0
61	20240829	195300	19721727	979	979	979	979	0
62	20240829	195200	19721727	979	979	979	979	228
63	20240829	195100	19721727	979	979	979	979	0
64	20240829	195000	19721727	979	979	979	979	0
65	20240829	194900	19721727	979	979	979	979	0
66	20240829	194800	19721727	979	979	979	979	0
67	20240829	194700	19721727	979	979	979	979	0
68	20240829	194600	19721727	979	979	979	979	0
69	20240829	194500	19721727	979	979	979	979	0
70	20240829	194400	19721727	979	979	979	979	0
71	20240829	194300	19721727	979	979	979	979	0
72	20240829	194200	19721727	979	979	979	979	0
73	20240829	194100	19721727	979	979	979	979	0
74	20240829	194000	19721727	979	979	979	979	0
75	20240829	193900	19721727	979	979	979	979	0
76	20240829	193800	19721727	979	979	979	979	0
77	20240829	193700	19721727	979	979	979	979	0
78	20240829	193600	19721727	979	979	979	979	0
79	20240829	193500	19721727	979	979	979	979	0
80	20240829	193400	19721727	979	979	979	979	0
81	20240829	193300	19721727	979	979	979	979	0
82	20240829	193200	19721727	979	979	979	979	0
83	20240829	193100	19721727	979	979	979	979	0
84	20240829	193000	19721727	979	979	979	979	0
85	20240829	192900	19721727	979	979	979	979	0
86	20240829	192800	19721727	979	979	979	979	0
87	20240829	192700	19721727	979	979	979	979	0
88	20240829	192600	19721727	979	979	979	979	0
89	20240829	192500	19721727	979	979	979	979	0
90	20240829	192400	19721727	979	979	979	979	0
91	20240829	192300	19721727	979	979	979	979	0
92	20240829	192200	19721727	979	979	979	979	228
93	20240829	192100	19721727	979	979	979	979	0
94	20240829	192000	19721727	979	979	979	979	0
95	20240829	191900	19721727	979	979	979	979	0
96	20240829	191800	19721727	979	979	979	979	0
97	20240829	191700	19721727	979	979	979	979	0
98	20240829	191600	19721727	979	979	979	979	0
99	20240829	191500	19721727	979	979	979	979	0
100	20240829	191400	19721727	979	979	979	979	0
101	20240829	191300	19721727	979	979	979	979	0
102	20240829	191200	19721727	979	979	979	979	0
103	20240829	191100	19721727	979	979	979	979	0
104	20240829	191000	19721727	979	979	979	979	0
105	20240829	190900	19721727	979	979	979	979	0
106	20240829	190800	19721727	979	979	979	979	0
107	20240829	190700	19721727	979	979	979	979	0
108	20240829	190600	19721727	979	979	979	979	0
109	20240829	190500	19721727	979	979	979	979	0
110	20240829	190400	19721727	979	979	979	979	0
111	20240829	190300	19721727	979	979	979	979	0
112	20240829	190200	19721727	979	979	979	979	0
113	20240829	190100	19721727	979	979	979	979	0
114	20240829	190000	19721727	979	979	979	979	0
115	20240829	185900	19721727	979	979	979	979	0
116	20240829	185800	19721727	979	979	979	979	0
117	20240829	185700	19721727	979	979	979	979	0
118	20240829	185600	19721727	979	979	979	979	0
119	20240829	185500	19721727	979	979	979	979	0
120	20240829	185400	19721727	979	979	979	979	0
121	20240829	185300	19721727	979	979	979	979	0
122	20240829	185200	19721727	979	979	979	979	228
123	20240829	185100	19721727	979	979	979	979	0
124	20240829	185000	19721727	979	979	979	979	0
125	20240829	184900	19721727	979	979	979	979	0
126	20240829	184800	19721727	979	979	979	979	0
127	20240829	184700	19721727	979	979	979	979	0
128	20240829	184600	19721727	979	979	979	979	0
129	20240829	184500	19721727	979	979	979	979	0
130	20240829	184400	19721727	979	979	979	979	0
131	20240829	184300	19721727	979	979	979	979	0
132	20240829	184200	19721727	979	979	979	979	0
133	20240829	184100	19721727	979	979	979	979	0
134	20240829	184000	19721727	979	979	979	979	0
135	20240829	183900	19721727	979	979	979	979	0
136	20240829	183800	19721727	979	979	979	979	0
137	20240829	183700	19721727	979	979	979	979	0
138	20240829	183600	19721727	979	979	979	979	0
139	20240829	183500	19721727	979	979	979	979	0
140	20240829	183400	19721727	979	979	979	979	0
141	20240829	183300	19721727	979	979	979	979	0
142	20240829	183200	19721727	979	979	979	979	0
143	20240829	183100	19721727	979	979	979	979	0
144	20240829	183000	19721727	979	979	979	979	0
145	20240829	182900	19721727	979	979	979	979	0
146	20240829	182800	19721727	979	979	979	979	0
147	20240829	182700	19721727	979	979	979	979	0
148	20240829	182600	19721727	979	979	979	979	0
149	20240829	182500	19721727	979	979	979	979	0
150	20240829	182400	19721727	979	979	979	979	0
151	20240829	182300	19721727	979	979	979	979	0
152	20240829	182200	19721727	979	979	979	979	228
153	20240829	182100	19721727	979	979	979	979	0
154	20240829	182000	19721727	979	979	979	979	0
155	20240829	181900	19721727	979	979	979	979	0
156	20240829	181800	19721727	979	979	979	979	0
157	20240829	181700	19721727	979	979	979	979	0
158	20240829	181600	19721727	979	979	979	979	0
159	20240829	181500	19721727	979	979	979	979	0
160	20240829	181400	19721727	979	979	979	979	0
161	20240829	181300	19721727	979	979	979	979	0
162	20240829	181200	19721727	979	979	979	979	0
163	20240829	181100	19721727	979	979	979	979	0
164	20240829	181000	19721727	979	979	979	979	0
165	20240829	180900	19721727	979	979	979	979	0
166	20240829	180800	19721727	979	979	979	979	0
167	20240829	180700	19721727	979	979	979	979	0
168	20240829	180600	19721727	979	979	979	979	0
169	20240829	180500	19721727	979	979	979	979	0
170	20240829	180400	19721727	979	979	979	979	0
171	20240829	180300	19721727	979	979	979	979	0
172	20240829	180200	19721727	979	979	979	979	0
173	20240829	180100	19721727	979	979	979	979	0
174	20240829	180000	19721727	979	979	979	979	0
175	20240829	175900	19721727	979	979	979	979	0
176	20240829	175800	19721727	979	979	979	979	0
177	20240829	175700	19721727	979	979	979	979	0
178	20240829	175600	19721727	979	979	979	979	0
179	20240829	175500	19721727	979	979	979	979	0
180	20240829	175400	19721727	979	979	979	979	0
181	20240829	175300	19721727	979	979	979	979	0
182	20240829	175200	19721727	979	979	979	979	228
183	20240829	175100	19721727	979	979	979	979	0
184	20240829	175000	19721727	979	979	979	979	0
185	20240829	174900	19721727	979	979	979	979	0
186	20240829	174800	19721727	979	979	979	979	0
187	20240829	174700	19721727	979	979	979	979	0
188	20240829	174600	19721727	979	979	979	979	0
189	20240829	174500	19721727	979	979	979	979	0
190	20240829	174400	19721727	979	979	979	979	0
191	20240829	174300	19721727	979	979	979	979	0
192	20240829	174200	19721727	979	979	979	979	0
193	20240829	174100	19721727	979	979	979	979	0
194	20240829	174000	19721727	979	979	979	979	0
195	20240829	173900	19721727	979	979	979	979	0
196	20240829	173800	19721727	979	979	979	979	0
197	20240829	173700	19721727	979	979	979	979	0
198	20240829	173600	19721727	979	979	979	979	0
199	20240829	173500	19721727	979	979	979	979	0
200	20240829	173400	19721727	979	979	979	979	0
201	20240829	173300	19721727	979	979	979	979	0
202	20240829	173200	19721727	979	979	979	979	0
203	20240829	173100	19721727	979	979	979	979	0
204	20240829	173000	19721727	979	979	979	979	0
205	20240829	172900	19721727	979	979	979	979	0
206	20240829	172800	19721727	979	979	979	979	0
207	20240829	172700	19721727	979	979	979	979	0
208	20240829	172600	19721727	979	979	979	979	0
209	20240829	172500	19721727	979	979	979	979	0
210	20240829	172400	19721727	979	979	979	979	0
211	20240829	172300	19721727	979	979	979	979	0
212	20240829	172200	19721727	979	979	979	979	228
213	20240829	172100	19721727	979	979	979	979	0
214	20240829	172000	19721727	979	979	979	979	0
215	20240829	171900	19721727	979	979	979	979	0
216	20240829	171800	19721727	979	979	979	979	0
217	20240829	171700	19721727	979	979	979	979	0
218	20240829	171600	19721727	979	979	979	979	0
219	20240829	171500	19721727	979	979	979	979	0
220	20240829	171400	19721727	979	979	979	979	0
221	20240829	171300	19721727	979	979	979	979	0
222	20240829	171200	19721727	979	979	979	979	0
223	20240829	171100	19721727	979	979	979	979	0
224	20240829	171000	19721727	979	979	979	979	0
225	20240829	170900	19721727	979	979	979	979	0
226	20240829	170800	19721727	979	979	979	979	0
227	20240829	170700	19721727	979	979	979	979	0
228	20240829	170600	19721727	979	979	979	979	0
229	20240829	170500	19721727	979	979	979	979	0
230	20240829	170400	19721727	979	979	979	979	0
231	20240829	170300	19721727	979	979	979	979	0
232	20240829	170200	19721727	979	979	979	979	0
233	20240829	170100	19721727	979	979	979	979	0
234	20240829	170000	19721727	979	979	979	979	0
235	20240829	165900	19721727	979	979	979	979	0
236	20240829	165800	19721727	979	979	979	979	0
237	20240829	165700	19721727	979	979	979	979	0
238	20240829	165600	19721727	979	979	979	979	0
239	20240829	165500	19721727	979	979	979	979	0
240	20240829	165400	19721727	979	979	979	979	0
241	20240829	165300	19721727	979	979	979	979	0
242	20240829	165200	19721727	979	979	979	979	228
243	20240829	165100	19721727	979	979	979	979	0
244	20240829	165000	19721727	979	979	979	979	0
245	20240829	164900	19721727	979	979	979	979	0
246	20240829	164800	19721727	979	979	979	979	0
247	20240829	164700	19721727	979	979	979	979	0
248	20240829	164600	19721727	979	979	979	979	0
249	20240829	164500	19721727	979	979	979	979	0
250	20240829	164400	19721727	979	979	979	979	0
251	20240829	164300	19721727	979	979	979	979	0
252	20240829	164200	19721727	979	979	979	979	0
253	20240829	164100	19721727	979	979	979	979	0
254	20240829	164000	19721727	979	979	979	979	0
255	20240829	163900	19721727	979	979	979	979	0
256	20240829	163800	19721727	979	979	979	979	0
257	20240829	163700	19721727	979	979	979	979	0
258	20240829	163600	19721727	979	979	979	979	0
259	20240829	163500	19721727	979	979	979	979	0
260	20240829	163400	19721727	979	979	979	979	0
261	20240829	163300	19721727	979	979	979	979	0
262	20240829	163200	19721727	979	979	979	979	0
263	20240829	163100	19721727	979	979	979	979	0
264	20240829	163000	19721727	979	979	979	979	0
265	20240829	162900	19721727	979	979	979	979	0
266	20240829	162800	19721727	979	979	979	979	0
267	20240829	162700	19721727	979	979	979	979	0
268	20240829	162600	19721727	979	979	979	979	0
269	20240829	162500	19721727	979	979	979	979	0
270	20240829	162400	19721727	979	979	979	979	0
271	20240829	162300	19721727	979	979	979	979	0
272	20240829	162200	19721727	979	979	979	979	228
273	20240829	162100	19721727	979	979	979	979	0
274	20240829	162000	19721727	979	979	979	979	0
275	20240829	161900	19721727	979	979	979	979	0
276	20240829	161800	19721727	979	979	979	979	0
277	20240829	161700	19721727	979	979	979	979	0
278	20240829	161600	19721727	979	979	979	979	0
279	20240829	161500	19721727	979	979	979	979	0
280	20240829	161400	19721727	979	979	979	979	0
281	20240829	161300	19721727	979	979	979	979	0
282	20240829	161200	19721727	979	979	979	979	0
283	20240829	161100	19721727	979	979	979	979	0
284	20240829	161000	19721727	979	979	979	979	0
285	20240829	160900	19721727	979	979	979	979	0
286	20240829	160800	19721727	979	979	979	979	0
287	20240829	160700	19721727	979	979	979	979	0
288	20240829	160600	19721727	979	979	979	979	0
289	20240829	160500	19721727	979	979	979	979	0
290	20240829	160400	19721727	979	979	979	979	0
291	20240829	160300	19721727	979	979	979	979	0
292	20240829	160200	19721727	979	979	979	979	0
293	20240829	160100	19721727	979	979	979	979	0
294	20240829	160000	19721727	979	979	979	979	0
295	20240829	155900	19721727	979	979	979	979	0
296	20240829	155800	19721727	979	979	979	979	0
297	20240829	155700	19721727	979	979	979	979	0
298	20240829	155600	19721727	979	979	979	979	0
299	20240829	155500	19721727	979	979	979	979	0
300	20240829	155400	19721727	979	979	979	979	0
301	20240829	155300	19721727	979	979	979	979	0
302	20240829	155200	19721727	979	979	979	979	228
303	20240829	155100	19721727	979	979	979	979	0
304	20240829	155000	19721727	979	979	979	979	0
305	20240829	154900	19721727	979	979	979	979	0
306	20240829	154800	19721727	979	979	979	979	0
307	20240829	154700	19721727	979	979	979	979	0
308	20240829	154600	19721727	979	979	979	979	0
309	20240829	154500	19721727	979	979	979	979	0
310	20240829	154400	19721727	979	979	979	979	0
311	20240829	154300	19721727	979	979	979	979	0
312	20240829	154200	19721727	979	979	979	979	0
313	20240829	154100	19721727	979	979	979	979	0
314	20240829	154000	19721727	979	979	979	979	0
315	20240829	153900	19721727	979	979	979	979	0
316	20240829	153800	19721727	979	979	979	979	0
317	20240829	153700	19721727	979	979	979	979	0
318	20240829	153600	19721727	979	979	979	979	0
319	20240829	153500	19721727	979	979	979	979	0
320	20240829	153400	19721727	979	979	979	979	0
321	20240829	153300	19721727	979	979	979	979	0
322	20240829	153200	19721727	979	979	979	979	0
323	20240829	153100	19721727	979	979	979	979	0
324	20240829	153000	19721727	979	979	979	979	228
325	20240829	152900	19498515	979	979	979	979	0
326	20240829	152800	19498515	979	979	979	979	0
327	20240829	152700	19498515	979	979	979	979	0
328	20240829	152600	19498515	979	979	979	979	0
329	20240829	152500	19498515	979	979	979	979	0
330	20240829	152400	19498515	979	979	979	979	0
331	20240829	152300	19498515	979	979	979	979	0
332	20240829	152200	19498515	979	979	979	979	0
333	20240829	152100	19498515	979	979	979	979	0
334	20240829	152000	19498515	979	979	979	979	0
335	20240829	151900	19498515	979	979	979	979	0
336	20240829	151800	19498515	979	978	979	978	600
337	20240829	151700	18911148	972	972	972	972	0
338	20240829	151600	18911148	972	972	972	972	0
339	20240829	151500	18911148	972	972	972	972	0
340	20240829	151400	18911148	972	972	972	972	0
341	20240829	151300	18911148	972	972	972	972	709
342	20240829	151200	18222000	972	973	973	972	210
343	20240829	151100	18017862	979	979	979	979	0
344	20240829	151000	18017862	979	979	979	979	0
345	20240829	150900	18017862	979	979	979	979	0
346	20240829	150800	18017862	979	979	979	979	0
347	20240829	150700	18017862	979	979	979	979	0
348	20240829	150600	18017862	979	979	979	979	0
349	20240829	150500	18017862	979	979	979	979	0
350	20240829	150400	18017862	979	979	979	979	0
351	20240829	150300	18017862	979	979	979	979	0
352	20240829	150200	18017862	979	979	979	979	0
353	20240829	150100	18017862	979	979	979	979	0
354	20240829	150000	18017862	979	979	979	979	0
355	20240829	145900	18017862	979	979	979	979	0
356	20240829	145800	18017862	979	979	979	979	0
357	20240829	145700	18017862	979	979	979	979	0
358	20240829	145600	18017862	979	979	979	979	0
359	20240829	145500	18017862	979	979	979	979	0
360	20240829	145400	18017862	979	979	979	979	0
361	20240829	145300	18017862	979	979	979	979	0
362	20240829	145200	18017862	979	979	979	979	0
363	20240829	145100	18017862	979	979	979	979	0
364	20240829	145000	18017862	979	979	979	979	0
365	20240829	144900	18017862	979	979	979	979	0
366	20240829	144800	18017862	979	979	979	979	51
367	20240829	144700	17967933	979	979	979	979	0
368	20240829	144600	17967933	979	979	979	979	0
369	20240829	144500	17967933	979	979	979	979	0
370	20240829	144400	17967933	979	979	979	979	0
371	20240829	144300	17967933	979	979	979	979	0
372	20240829	144200	17967933	979	979	979	979	0
373	20240829	144100	17967933	979	979	979	979	0
374	20240829	144000	17967933	979	979	979	979	0
375	20240829	143900	17967933	979	979	979	979	0
376	20240829	143800	17967933	979	979	979	979	0
377	20240829	143700	17967933	979	979	979	979	0
378	20240829	143600	17967933	979	979	979	979	0
379	20240829	143500	17967933	979	979	979	979	0
380	20240829	143400	17967933	979	979	979	979	0
381	20240829	143300	17967933	979	979	979	979	0
382	20240829	143200	17967933	979	979	979	979	0
383	20240829	143100	17967933	979	979	979	979	0
384	20240829	143000	17967933	979	979	979	979	1
385	20240829	142900	17966954	980	980	980	980	0
386	20240829	142800	17966954	980	980	980	980	0
387	20240829	142700	17966954	980	980	980	980	0
388	20240829	142600	17966954	980	980	980	980	0
389	20240829	142500	17966954	980	980	980	980	0
390	20240829	142400	17966954	980	980	980	980	0
391	20240829	142300	17966954	980	980	980	980	0
392	20240829	142200	17966954	980	980	980	980	0
393	20240829	142100	17966954	980	980	980	980	0
394	20240829	142000	17966954	980	980	980	980	0
395	20240829	141900	17966954	980	980	980	980	0
396	20240829	141800	17966954	980	980	980	980	0
397	20240829	141700	17966954	980	980	980	980	2
398	20240829	141600	17964994	980	980	980	980	0
399	20240829	141500	17964994	980	980	980	980	0
400	20240829	141400	17964994	980	980	980	980	0
401	20240829	141300	17964994	980	980	980	980	0
402	20240829	141200	17964994	980	980	980	980	0
403	20240829	141100	17964994	980	980	980	980	0
404	20240829	141000	17964994	980	980	980	980	3
405	20240829	140900	17962054	980	980	980	980	96
406	20240829	140800	17867974	981	981	981	981	0
407	20240829	140700	17867974	981	981	981	981	0
408	20240829	140600	17867974	981	981	981	981	0
409	20240829	140500	17867974	981	981	981	981	0
410	20240829	140400	17867974	981	981	981	981	0
411	20240829	140300	17867974	981	981	981	981	0
412	20240829	140200	17867974	981	981	981	981	0
413	20240829	140100	17867974	981	981	981	981	0
414	20240829	140000	17867974	981	981	981	981	0
415	20240829	135900	17867974	981	981	981	981	0
416	20240829	135800	17867974	981	981	981	981	0
417	20240829	135700	17867974	981	981	981	981	0
418	20240829	135600	17867974	981	981	981	981	0
419	20240829	135500	17867974	981	981	981	981	0
420	20240829	135400	17867974	981	981	981	981	10
421	20240829	135300	17858164	981	981	981	981	0
422	20240829	135200	17858164	981	981	981	981	0
423	20240829	135100	17858164	981	981	981	981	0
424	20240829	135000	17858164	981	981	981	981	0
425	20240829	134900	17858164	981	981	981	981	0
426	20240829	134800	17858164	981	981	981	981	0
427	20240829	134700	17858164	981	981	981	981	0
428	20240829	134600	17858164	981	981	981	981	0
429	20240829	134500	17858164	981	981	981	981	406
430	20240829	134400	17459878	981	981	981	981	0
431	20240829	134300	17459878	981	981	981	981	0
432	20240829	134200	17459878	981	981	981	981	0
433	20240829	134100	17459878	981	981	981	981	0
434	20240829	134000	17459878	981	981	981	981	0
435	20240829	133900	17459878	981	981	981	981	0
436	20240829	133800	17459878	981	981	981	981	0
437	20240829	133700	17459878	981	981	981	981	0
438	20240829	133600	17459878	981	981	981	981	0
439	20240829	133500	17459878	981	980	981	980	400
440	20240829	133400	17067486	981	981	981	981	0
441	20240829	133300	17067486	981	981	981	981	0
442	20240829	133200	17067486	981	981	981	981	0
443	20240829	133100	17067486	981	981	981	981	0
444	20240829	133000	17067486	981	979	981	979	550
445	20240829	132900	16528318	977	977	977	977	0
446	20240829	132800	16528318	977	977	977	977	0
447	20240829	132700	16528318	977	977	977	977	0
448	20240829	132600	16528318	977	977	977	977	0
449	20240829	132500	16528318	977	977	977	977	16
450	20240829	132400	16512686	977	977	977	977	0
451	20240829	132300	16512686	977	977	977	977	0
452	20240829	132200	16512686	977	977	977	977	102
453	20240829	132100	16413032	977	977	977	977	0
454	20240829	132000	16413032	977	977	977	977	1
455	20240829	131900	16412055	978	978	978	978	0
456	20240829	131800	16412055	978	978	978	978	0
457	20240829	131700	16412055	978	978	978	978	0
458	20240829	131600	16412055	978	978	978	978	0
459	20240829	131500	16412055	978	978	978	978	0
460	20240829	131400	16412055	978	978	978	978	0
461	20240829	131300	16412055	978	978	978	978	0
462	20240829	131200	16412055	978	978	978	978	0
463	20240829	131100	16412055	978	978	978	978	0
464	20240829	131000	16412055	978	978	978	978	0
465	20240829	130900	16412055	978	978	978	978	0
466	20240829	130800	16412055	978	978	978	978	0
467	20240829	130700	16412055	978	978	978	978	0
468	20240829	130600	16412055	978	978	978	978	0
469	20240829	130500	16412055	978	978	978	978	0
470	20240829	130400	16412055	978	978	978	978	0
471	20240829	130300	16412055	978	977	978	977	84
472	20240829	130200	16329920	977	977	977	977	1
473	20240829	130100	16328943	970	974	974	970	3722
474	20240829	130000	12704267	970	970	970	970	0
475	20240829	125900	12704267	970	970	970	970	0
476	20240829	125800	12704267	970	970	970	970	0
477	20240829	125700	12704267	970	971	971	970	20
478	20240829	125600	12684861	974	974	974	974	0
479	20240829	125500	12684861	974	974	974	974	0
480	20240829	125400	12684861	974	974	974	974	0
481	20240829	125300	12684861	974	974	974	974	0
482	20240829	125200	12684861	974	974	974	974	957
483	20240829	125100	11752743	974	974	974	974	0
484	20240829	125000	11752743	974	974	974	974	0
485	20240829	124900	11752743	974	974	974	974	0
486	20240829	124800	11752743	974	974	974	974	0
487	20240829	124700	11752743	974	974	974	974	0
488	20240829	124600	11752743	974	974	974	974	0
489	20240829	124500	11752743	974	974	974	974	0
490	20240829	124400	11752743	974	975	975	974	1000
491	20240829	124300	10778740	978	978	978	978	0
492	20240829	124200	10778740	978	978	978	978	0
493	20240829	124100	10778740	978	978	978	978	0
494	20240829	124000	10778740	978	978	978	978	0
495	20240829	123900	10778740	978	978	978	978	0
496	20240829	123800	10778740	978	978	978	978	0
497	20240829	123700	10778740	978	978	978	978	0
498	20240829	123600	10778740	978	978	978	978	0
499	20240829	123500	10778740	978	978	978	978	0
500	20240829	123400	10778740	978	978	978	978	0
501	20240829	123300	10778740	978	978	978	978	0
502	20240829	123200	10778740	978	978	978	978	0
503	20240829	123100	10778740	978	978	978	978	0
504	20240829	123000	10778740	978	978	978	978	0
505	20240829	122900	10778740	978	978	978	978	0
506	20240829	122800	10778740	978	978	978	978	0
507	20240829	122700	10778740	978	978	978	978	0
508	20240829	122600	10778740	978	976	978	976	400
509	20240829	122500	10388220	974	974	974	974	0
510	20240829	122400	10388220	974	974	974	974	0
511	20240829	122300	10388220	974	974	974	974	0
512	20240829	122200	10388220	974	974	974	974	0
513	20240829	122100	10388220	974	974	974	974	0
514	20240829	122000	10388220	974	974	974	974	0
515	20240829	121900	10388220	974	974	974	974	0
516	20240829	121800	10388220	974	974	974	974	45
517	20240829	121700	10344390	974	974	974	974	1
518	20240829	121600	10343416	974	974	974	974	0
519	20240829	121500	10343416	974	974	974	974	0
520	20240829	121400	10343416	974	974	974	974	0
521	20240829	121300	10343416	974	974	974	974	0
522	20240829	121200	10343416	974	974	974	974	0
523	20240829	121100	10343416	974	974	974	974	0
524	20240829	121000	10343416	974	974	974	974	0
525	20240829	120900	10343416	974	974	974	974	0
526	20240829	120800	10343416	974	974	974	974	0
527	20240829	120700	10343416	974	974	974	974	0
528	20240829	120600	10343416	974	974	974	974	0
529	20240829	120500	10343416	974	974	974	974	0
530	20240829	120400	10343416	974	974	974	974	0
531	20240829	120300	10343416	974	974	974	974	0
532	20240829	120200	10343416	974	974	974	974	0
533	20240829	120100	10343416	974	974	974	974	0
534	20240829	120000	10343416	974	974	974	974	0
535	20240829	115900	10343416	974	974	974	974	0
536	20240829	115800	10343416	974	974	974	974	0
537	20240829	115700	10343416	974	974	974	974	0
538	20240829	115600	10343416	974	974	974	974	3
539	20240829	115500	10340494	974	974	974	974	96
540	20240829	115400	10246990	975	975	975	975	0
541	20240829	115300	10246990	975	975	975	975	0
542	20240829	115200	10246990	975	975	975	975	0
543	20240829	115100	10246990	975	975	975	975	0
544	20240829	115000	10246990	975	975	975	975	0
545	20240829	114900	10246990	975	975	975	975	0
546	20240829	114800	10246990	975	975	975	975	0
547	20240829	114700	10246990	975	975	975	975	0
548	20240829	114600	10246990	975	975	975	975	0
549	20240829	114500	10246990	975	975	975	975	0
550	20240829	114400	10246990	975	975	975	975	0
551	20240829	114300	10246990	975	975	975	975	0
552	20240829	114200	10246990	975	975	975	975	0
553	20240829	114100	10246990	975	975	975	975	0
554	20240829	114000	10246990	975	975	975	975	0
555	20240829	113900	10246990	975	975	975	975	2
556	20240829	113800	10245040	976	976	976	976	0
557	20240829	113700	10245040	976	976	976	976	0
558	20240829	113600	10245040	976	976	976	976	0
559	20240829	113500	10245040	976	976	976	976	0
560	20240829	113400	10245040	976	976	976	976	0
561	20240829	113300	10245040	976	976	976	976	0
562	20240829	113200	10245040	976	976	976	976	0
563	20240829	113100	10245040	976	976	976	976	0
564	20240829	113000	10245040	976	976	976	976	0
565	20240829	112900	10245040	976	976	976	976	0
566	20240829	112800	10245040	976	976	976	976	0
567	20240829	112700	10245040	976	976	976	976	0
568	20240829	112600	10245040	976	976	976	976	0
569	20240829	112500	10245040	976	976	976	976	0
570	20240829	112400	10245040	976	976	976	976	0
571	20240829	112300	10245040	976	976	976	976	0
572	20240829	112200	10245040	976	976	976	976	0
573	20240829	112100	10245040	976	976	976	976	0
574	20240829	112000	10245040	976	976	976	976	0
575	20240829	111900	10245040	976	976	976	976	0
576	20240829	111800	10245040	976	976	976	976	0
577	20240829	111700	10245040	976	976	976	976	1
578	20240829	111600	10244064	977	977	977	977	0
579	20240829	111500	10244064	977	977	977	977	0
580	20240829	111400	10244064	977	975	977	975	6
581	20240829	111300	10238211	974	974	974	974	0
582	20240829	111200	10238211	974	974	974	974	4
583	20240829	111100	10234315	974	974	974	974	81
584	20240829	111000	10155421	973	973	973	973	35
585	20240829	110900	10121366	966	974	974	966	13
586	20240829	110800	10108727	974	974	974	974	20
587	20240829	110700	10089247	976	976	976	976	0
588	20240829	110600	10089247	976	976	976	976	0
589	20240829	110500	10089247	976	976	976	976	0
590	20240829	110400	10089247	976	976	976	976	1
591	20240829	110300	10088271	968	968	968	968	0
592	20240829	110200	10088271	968	968	968	968	0
593	20240829	110100	10088271	968	968	968	968	100
594	20240829	110000	9991471	976	976	976	976	0
595	20240829	105900	9991471	976	976	976	976	175
596	20240829	105800	9820671	975	974	975	974	4690
597	20240829	105700	5247931	975	975	975	975	0
598	20240829	105600	5247931	975	975	975	975	0
599	20240829	105500	5247931	975	975	975	975	0
600	20240829	105400	5247931	975	975	975	975	0
601	20240829	105300	5247931	975	975	975	975	0
602	20240829	105200	5247931	975	975	975	975	0
603	20240829	105100	5247931	975	975	975	975	0
604	20240829	105000	5247931	975	975	975	975	0
605	20240829	104900	5247931	975	975	975	975	0
606	20240829	104800	5247931	975	975	975	975	0
607	20240829	104700	5247931	975	975	975	975	0
608	20240829	104600	5247931	975	974	975	974	116
609	20240829	104500	5134845	975	975	975	975	0
610	20240829	104400	5134845	975	975	975	975	0
611	20240829	104300	5134845	975	975	975	975	0
612	20240829	104200	5134845	975	975	975	975	0
613	20240829	104100	5134845	975	975	975	975	0
614	20240829	104000	5134845	975	975	975	975	0
615	20240829	103900	5134845	975	975	975	975	0
616	20240829	103800	5134845	975	975	975	975	0
617	20240829	103700	5134845	975	975	975	975	0
618	20240829	103600	5134845	975	975	975	975	0
619	20240829	103500	5134845	975	975	975	975	0
620	20240829	103400	5134845	975	975	975	975	0
621	20240829	103300	5134845	975	975	975	975	0
622	20240829	103200	5134845	975	975	975	975	0
623	20240829	103100	5134845	975	975	975	975	0
624	20240829	103000	5134845	975	975	975	975	0
625	20240829	102900	5134845	975	975	975	975	0
626	20240829	102800	5134845	975	975	975	975	0
627	20240829	102700	5134845	975	974	975	974	300
628	20240829	102600	4842355	975	975	975	975	0
629	20240829	102500	4842355	975	974	975	974	801
630	20240829	102400	4061390	975	975	975	975	30
631	20240829	102300	4032140	975	975	975	975	6
632	20240829	102200	4026290	976	976	976	976	0
633	20240829	102100	4026290	976	976	976	976	0
634	20240829	102000	4026290	976	976	976	976	0
635	20240829	101900	4026290	976	976	976	976	0
636	20240829	101800	4026290	976	975	976	975	500
637	20240829	101700	3538296	976	976	976	976	0
638	20240829	101600	3538296	976	976	976	976	0
639	20240829	101500	3538296	976	976	976	976	0
640	20240829	101400	3538296	976	974	976	974	2
641	20240829	101300	3536346	965	975	975	965	2
642	20240829	101200	3534406	975	975	975	975	0
643	20240829	101100	3534406	975	975	975	975	0
644	20240829	101000	3534406	975	975	975	975	0
645	20240829	100900	3534406	975	975	975	975	0
646	20240829	100800	3534406	975	975	975	975	0
647	20240829	100700	3534406	975	975	975	975	0
648	20240829	100600	3534406	975	975	975	975	2
649	20240829	100500	3532456	976	976	976	976	0
650	20240829	100400	3532456	976	976	976	976	0
651	20240829	100300	3532456	976	976	976	976	0
652	20240829	100200	3532456	976	976	976	976	0
653	20240829	100100	3532456	976	976	976	976	0
654	20240829	100000	3532456	976	976	976	976	0
655	20240829	095900	3532456	976	976	976	976	0
656	20240829	095800	3532456	976	976	976	976	0
657	20240829	095700	3532456	976	976	976	976	0
658	20240829	095600	3532456	976	976	976	976	0
659	20240829	095500	3532456	976	976	976	976	0
660	20240829	095400	3532456	976	969	976	969	152
661	20240829	095300	3384835	963	963	963	963	0
662	20240829	095200	3384835	963	963	963	963	0
663	20240829	095100	3384835	963	963	963	963	0
664	20240829	095000	3384835	963	963	963	963	0
665	20240829	094900	3384835	963	963	963	963	0
666	20240829	094800	3384835	963	964	964	963	1200
667	20240829	094700	2229225	963	976	976	963	102
668	20240829	094600	2130850	971	971	971	971	16
669	20240829	094500	2115314	971	971	971	971	0
670	20240829	094400	2115314	971	971	971	971	0
671	20240829	094300	2115314	971	970	971	970	30
672	20240829	094200	2086204	970	970	970	970	0
673	20240829	094100	2086204	970	970	970	970	0
674	20240829	094000	2086204	970	970	970	970	75
675	20240829	093900	2013454	970	970	970	970	0
676	20240829	093800	2013454	970	970	970	970	10
677	20240829	093700	2003754	969	969	969	969	0
678	20240829	093600	2003754	969	969	969	969	0
679	20240829	093500	2003754	969	969	969	969	0
680	20240829	093400	2003754	969	969	969	969	0
681	20240829	093300	2003754	969	969	969	969	0
682	20240829	093200	2003754	969	969	969	969	0
683	20240829	093100	2003754	969	970	970	969	78
684	20240829	093000	1928095	970	970	970	970	1
685	20240829	092900	1927125	976	976	976	976	0
686	20240829	092800	1927125	976	976	976	976	0
687	20240829	092700	1927125	976	976	976	976	0
688	20240829	092600	1927125	976	976	976	976	0
689	20240829	092500	1927125	976	976	976	976	0
690	20240829	092400	1927125	976	976	976	976	0
691	20240829	092300	1927125	976	976	976	976	0
692	20240829	092200	1927125	976	976	976	976	0
693	20240829	092100	1927125	976	976	976	976	1
694	20240829	092000	1926149	971	972	972	971	28
695	20240829	091900	1898938	972	972	972	972	1
696	20240829	091800	1897966	978	978	978	978	1
697	20240829	091700	1896988	978	978	978	978	0
698	20240829	091600	1896988	978	978	978	978	17
699	20240829	091500	1880362	973	973	973	973	10
700	20240829	091400	1870632	978	978	978	978	31
701	20240829	091300	1840314	977	977	977	977	0
702	20240829	091200	1840314	977	977	977	977	1
703	20240829	091100	1839337	977	977	978	977	39
704	20240829	091000	1801205	978	978	978	978	0
705	20240829	090900	1801205	978	978	978	978	0
706	20240829	090800	1801205	978	978	978	978	0
707	20240829	090700	1801205	978	978	978	978	0
708	20240829	090600	1801205	978	978	978	978	0
709	20240829	090500	1801205	978	978	978	978	0
710	20240829	090400	1801205	978	978	978	978	0
711	20240829	090300	1801205	978	978	978	978	0
712	20240829	090200	1801205	978	978	978	978	0
713	20240829	090100	1801205	978	978	978	978	13
714	20240829	090000	1788491	971	980	980	971	1825