KissMeData/031310/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	191100	88748203	1879	1879	1879	1879	482
3	20240829	191000	88748203	1879	1879	1879	1879	0
4	20240829	190900	88748203	1879	1879	1879	1879	0
5	20240829	190800	88748203	1879	1879	1879	1879	0
6	20240829	190700	88748203	1879	1879	1879	1879	0
7	20240829	190600	88748203	1879	1879	1879	1879	0
8	20240829	190500	88748203	1879	1879	1879	1879	0
9	20240829	190400	88748203	1879	1879	1879	1879	0
10	20240829	190300	88748203	1879	1879	1879	1879	0
11	20240829	190200	88748203	1879	1879	1879	1879	0
12	20240829	190100	88748203	1879	1879	1879	1879	0
13	20240829	190000	88748203	1879	1879	1879	1879	0
14	20240829	185900	88748203	1879	1879	1879	1879	0
15	20240829	185800	88748203	1879	1879	1879	1879	0
16	20240829	185700	88748203	1879	1879	1879	1879	0
17	20240829	185600	88748203	1879	1879	1879	1879	0
18	20240829	185500	88748203	1879	1879	1879	1879	0
19	20240829	185400	88748203	1879	1879	1879	1879	0
20	20240829	185300	88748203	1879	1879	1879	1879	0
21	20240829	185200	88748203	1879	1879	1879	1879	0
22	20240829	185100	88748203	1879	1879	1879	1879	0
23	20240829	185000	88748203	1879	1879	1879	1879	0
24	20240829	184900	88748203	1879	1879	1879	1879	0
25	20240829	184800	88748203	1879	1879	1879	1879	0
26	20240829	184700	88748203	1879	1879	1879	1879	0
27	20240829	184600	88748203	1879	1879	1879	1879	0
28	20240829	184500	88748203	1879	1879	1879	1879	0
29	20240829	184400	88748203	1879	1879	1879	1879	0
30	20240829	184300	88748203	1879	1879	1879	1879	0
31	20240829	184200	88748203	1879	1879	1879	1879	0
32	20240829	184100	88748203	1879	1879	1879	1879	482
33	20240829	184000	88748203	1879	1879	1879	1879	0
34	20240829	183900	88748203	1879	1879	1879	1879	0
35	20240829	183800	88748203	1879	1879	1879	1879	0
36	20240829	183700	88748203	1879	1879	1879	1879	0
37	20240829	183600	88748203	1879	1879	1879	1879	0
38	20240829	183500	88748203	1879	1879	1879	1879	0
39	20240829	183400	88748203	1879	1879	1879	1879	0
40	20240829	183300	88748203	1879	1879	1879	1879	0
41	20240829	183200	88748203	1879	1879	1879	1879	0
42	20240829	183100	88748203	1879	1879	1879	1879	0
43	20240829	183000	88748203	1879	1879	1879	1879	0
44	20240829	182900	88748203	1879	1879	1879	1879	0
45	20240829	182800	88748203	1879	1879	1879	1879	0
46	20240829	182700	88748203	1879	1879	1879	1879	0
47	20240829	182600	88748203	1879	1879	1879	1879	0
48	20240829	182500	88748203	1879	1879	1879	1879	0
49	20240829	182400	88748203	1879	1879	1879	1879	0
50	20240829	182300	88748203	1879	1879	1879	1879	0
51	20240829	182200	88748203	1879	1879	1879	1879	0
52	20240829	182100	88748203	1879	1879	1879	1879	0
53	20240829	182000	88748203	1879	1879	1879	1879	0
54	20240829	181900	88748203	1879	1879	1879	1879	0
55	20240829	181800	88748203	1879	1879	1879	1879	0
56	20240829	181700	88748203	1879	1879	1879	1879	0
57	20240829	181600	88748203	1879	1879	1879	1879	0
58	20240829	181500	88748203	1879	1879	1879	1879	0
59	20240829	181400	88748203	1879	1879	1879	1879	0
60	20240829	181300	88748203	1879	1879	1879	1879	0
61	20240829	181200	88748203	1879	1879	1879	1879	0
62	20240829	181100	88748203	1879	1879	1879	1879	482
63	20240829	181000	88748203	1879	1879	1879	1879	0
64	20240829	180900	88748203	1879	1879	1879	1879	0
65	20240829	180800	88748203	1879	1879	1879	1879	0
66	20240829	180700	88748203	1879	1879	1879	1879	0
67	20240829	180600	88748203	1879	1879	1879	1879	0
68	20240829	180500	88748203	1879	1879	1879	1879	0
69	20240829	180400	88748203	1879	1879	1879	1879	0
70	20240829	180300	88748203	1879	1879	1879	1879	0
71	20240829	180200	88748203	1879	1879	1879	1879	0
72	20240829	180100	88748203	1879	1879	1879	1879	0
73	20240829	180000	88748203	1879	1879	1879	1879	0
74	20240829	175900	88748203	1879	1879	1879	1879	0
75	20240829	175800	88748203	1879	1879	1879	1879	0
76	20240829	175700	88748203	1879	1879	1879	1879	0
77	20240829	175600	88748203	1879	1879	1879	1879	0
78	20240829	175500	88748203	1879	1879	1879	1879	0
79	20240829	175400	88748203	1879	1879	1879	1879	0
80	20240829	175300	88748203	1879	1879	1879	1879	0
81	20240829	175200	88748203	1879	1879	1879	1879	0
82	20240829	175100	88748203	1879	1879	1879	1879	0
83	20240829	175000	88748203	1879	1879	1879	1879	0
84	20240829	174900	88748203	1879	1879	1879	1879	0
85	20240829	174800	88748203	1879	1879	1879	1879	0
86	20240829	174700	88748203	1879	1879	1879	1879	0
87	20240829	174600	88748203	1879	1879	1879	1879	0
88	20240829	174500	88748203	1879	1879	1879	1879	0
89	20240829	174400	88748203	1879	1879	1879	1879	0
90	20240829	174300	88748203	1879	1879	1879	1879	0
91	20240829	174200	88748203	1879	1879	1879	1879	0
92	20240829	174100	88748203	1879	1879	1879	1879	482
93	20240829	174000	88748203	1879	1879	1879	1879	0
94	20240829	173900	88748203	1879	1879	1879	1879	0
95	20240829	173800	88748203	1879	1879	1879	1879	0
96	20240829	173700	88748203	1879	1879	1879	1879	0
97	20240829	173600	88748203	1879	1879	1879	1879	0
98	20240829	173500	88748203	1879	1879	1879	1879	0
99	20240829	173400	88748203	1879	1879	1879	1879	0
100	20240829	173300	88748203	1879	1879	1879	1879	0
101	20240829	173200	88748203	1879	1879	1879	1879	0
102	20240829	173100	88748203	1879	1879	1879	1879	0
103	20240829	173000	88748203	1879	1879	1879	1879	0
104	20240829	172900	88748203	1879	1879	1879	1879	0
105	20240829	172800	88748203	1879	1879	1879	1879	0
106	20240829	172700	88748203	1879	1879	1879	1879	0
107	20240829	172600	88748203	1879	1879	1879	1879	0
108	20240829	172500	88748203	1879	1879	1879	1879	0
109	20240829	172400	88748203	1879	1879	1879	1879	0
110	20240829	172300	88748203	1879	1879	1879	1879	0
111	20240829	172200	88748203	1879	1879	1879	1879	0
112	20240829	172100	88748203	1879	1879	1879	1879	0
113	20240829	172000	88748203	1879	1879	1879	1879	0
114	20240829	171900	88748203	1879	1879	1879	1879	0
115	20240829	171800	88748203	1879	1879	1879	1879	0
116	20240829	171700	88748203	1879	1879	1879	1879	0
117	20240829	171600	88748203	1879	1879	1879	1879	0
118	20240829	171500	88748203	1879	1879	1879	1879	0
119	20240829	171400	88748203	1879	1879	1879	1879	0
120	20240829	171300	88748203	1879	1879	1879	1879	0
121	20240829	171200	88748203	1879	1879	1879	1879	0
122	20240829	171100	88748203	1879	1879	1879	1879	482
123	20240829	171000	88748203	1879	1879	1879	1879	0
124	20240829	170900	88748203	1879	1879	1879	1879	0
125	20240829	170800	88748203	1879	1879	1879	1879	0
126	20240829	170700	88748203	1879	1879	1879	1879	0
127	20240829	170600	88748203	1879	1879	1879	1879	0
128	20240829	170500	88748203	1879	1879	1879	1879	0
129	20240829	170400	88748203	1879	1879	1879	1879	0
130	20240829	170300	88748203	1879	1879	1879	1879	0
131	20240829	170200	88748203	1879	1879	1879	1879	0
132	20240829	170100	88748203	1879	1879	1879	1879	0
133	20240829	170000	88748203	1879	1879	1879	1879	0
134	20240829	165900	88748203	1879	1879	1879	1879	0
135	20240829	165800	88748203	1879	1879	1879	1879	0
136	20240829	165700	88748203	1879	1879	1879	1879	0
137	20240829	165600	88748203	1879	1879	1879	1879	0
138	20240829	165500	88748203	1879	1879	1879	1879	0
139	20240829	165400	88748203	1879	1879	1879	1879	0
140	20240829	165300	88748203	1879	1879	1879	1879	0
141	20240829	165200	88748203	1879	1879	1879	1879	0
142	20240829	165100	88748203	1879	1879	1879	1879	0
143	20240829	165000	88748203	1879	1879	1879	1879	0
144	20240829	164900	88748203	1879	1879	1879	1879	0
145	20240829	164800	88748203	1879	1879	1879	1879	0
146	20240829	164700	88748203	1879	1879	1879	1879	0
147	20240829	164600	88748203	1879	1879	1879	1879	0
148	20240829	164500	88748203	1879	1879	1879	1879	0
149	20240829	164400	88748203	1879	1879	1879	1879	0
150	20240829	164300	88748203	1879	1879	1879	1879	0
151	20240829	164200	88748203	1879	1879	1879	1879	0
152	20240829	164100	88748203	1879	1879	1879	1879	482
153	20240829	164000	88748203	1879	1879	1879	1879	0
154	20240829	163900	88748203	1879	1879	1879	1879	0
155	20240829	163800	88748203	1879	1879	1879	1879	0
156	20240829	163700	88748203	1879	1879	1879	1879	0
157	20240829	163600	88748203	1879	1879	1879	1879	0
158	20240829	163500	88748203	1879	1879	1879	1879	0
159	20240829	163400	88748203	1879	1879	1879	1879	0
160	20240829	163300	88748203	1879	1879	1879	1879	0
161	20240829	163200	88748203	1879	1879	1879	1879	0
162	20240829	163100	88748203	1879	1879	1879	1879	0
163	20240829	163000	88748203	1879	1879	1879	1879	0
164	20240829	162900	88748203	1879	1879	1879	1879	0
165	20240829	162800	88748203	1879	1879	1879	1879	0
166	20240829	162700	88748203	1879	1879	1879	1879	0
167	20240829	162600	88748203	1879	1879	1879	1879	0
168	20240829	162500	88748203	1879	1879	1879	1879	0
169	20240829	162400	88748203	1879	1879	1879	1879	0
170	20240829	162300	88748203	1879	1879	1879	1879	0
171	20240829	162200	88748203	1879	1879	1879	1879	0
172	20240829	162100	88748203	1879	1879	1879	1879	0
173	20240829	162000	88748203	1879	1879	1879	1879	0
174	20240829	161900	88748203	1879	1879	1879	1879	0
175	20240829	161800	88748203	1879	1879	1879	1879	0
176	20240829	161700	88748203	1879	1879	1879	1879	0
177	20240829	161600	88748203	1879	1879	1879	1879	0
178	20240829	161500	88748203	1879	1879	1879	1879	0
179	20240829	161400	88748203	1879	1879	1879	1879	0
180	20240829	161300	88748203	1879	1879	1879	1879	0
181	20240829	161200	88748203	1879	1879	1879	1879	0
182	20240829	161100	88748203	1879	1879	1879	1879	482
183	20240829	161000	88748203	1879	1879	1879	1879	0
184	20240829	160900	88748203	1879	1879	1879	1879	0
185	20240829	160800	88748203	1879	1879	1879	1879	0
186	20240829	160700	88748203	1879	1879	1879	1879	0
187	20240829	160600	88748203	1879	1879	1879	1879	0
188	20240829	160500	88748203	1879	1879	1879	1879	0
189	20240829	160400	88748203	1879	1879	1879	1879	0
190	20240829	160300	88748203	1879	1879	1879	1879	0
191	20240829	160200	88748203	1879	1879	1879	1879	0
192	20240829	160100	88748203	1879	1879	1879	1879	0
193	20240829	160000	88748203	1879	1879	1879	1879	0
194	20240829	155900	88748203	1879	1879	1879	1879	0
195	20240829	155800	88748203	1879	1879	1879	1879	0
196	20240829	155700	88748203	1879	1879	1879	1879	0
197	20240829	155600	88748203	1879	1879	1879	1879	0
198	20240829	155500	88748203	1879	1879	1879	1879	0
199	20240829	155400	88748203	1879	1879	1879	1879	0
200	20240829	155300	88748203	1879	1879	1879	1879	0
201	20240829	155200	88748203	1879	1879	1879	1879	0
202	20240829	155100	88748203	1879	1879	1879	1879	0
203	20240829	155000	88748203	1879	1879	1879	1879	0
204	20240829	154900	88748203	1879	1879	1879	1879	0
205	20240829	154800	88748203	1879	1879	1879	1879	0
206	20240829	154700	88748203	1879	1879	1879	1879	0
207	20240829	154600	88748203	1879	1879	1879	1879	0
208	20240829	154500	88748203	1879	1879	1879	1879	0
209	20240829	154400	88748203	1879	1879	1879	1879	0
210	20240829	154300	88748203	1879	1879	1879	1879	0
211	20240829	154200	88748203	1879	1879	1879	1879	0
212	20240829	154100	88748203	1879	1879	1879	1879	482
213	20240829	154000	88748203	1879	1879	1879	1879	0
214	20240829	153900	88748203	1879	1879	1879	1879	0
215	20240829	153800	88748203	1879	1879	1879	1879	0
216	20240829	153700	88748203	1879	1879	1879	1879	0
217	20240829	153600	88748203	1879	1879	1879	1879	0
218	20240829	153500	88748203	1879	1879	1879	1879	0
219	20240829	153400	88748203	1879	1879	1879	1879	0
220	20240829	153300	88748203	1879	1879	1879	1879	0
221	20240829	153200	88748203	1879	1879	1879	1879	0
222	20240829	153100	88748203	1879	1879	1879	1879	0
223	20240829	153000	88748203	1879	1879	1879	1879	482
224	20240829	152900	87842525	1876	1876	1876	1876	0
225	20240829	152800	87842525	1876	1876	1876	1876	0
226	20240829	152700	87842525	1876	1876	1876	1876	0
227	20240829	152600	87842525	1876	1876	1876	1876	0
228	20240829	152500	87842525	1876	1876	1876	1876	0
229	20240829	152400	87842525	1876	1876	1876	1876	0
230	20240829	152300	87842525	1876	1876	1876	1876	0
231	20240829	152200	87842525	1876	1876	1876	1876	0
232	20240829	152100	87842525	1876	1876	1876	1876	0
233	20240829	152000	87842525	1876	1876	1876	1876	0
234	20240829	151900	87842525	1876	1876	1876	1876	0
235	20240829	151800	87842525	1876	1876	1876	1876	0
236	20240829	151700	87842525	1876	1876	1876	1876	0
237	20240829	151600	87842525	1876	1876	1876	1876	0
238	20240829	151500	87842525	1876	1876	1876	1876	0
239	20240829	151400	87842525	1876	1876	1876	1876	0
240	20240829	151300	87842525	1876	1876	1876	1876	1
241	20240829	151200	87840649	1876	1876	1876	1876	0
242	20240829	151100	87840649	1876	1876	1876	1876	0
243	20240829	151000	87840649	1876	1876	1876	1876	0
244	20240829	150900	87840649	1876	1876	1876	1876	14
245	20240829	150800	87814385	1882	1882	1882	1882	0
246	20240829	150700	87814385	1882	1882	1882	1882	0
247	20240829	150600	87814385	1882	1882	1882	1882	0
248	20240829	150500	87814385	1882	1882	1882	1882	15
249	20240829	150400	87786155	1875	1875	1875	1875	0
250	20240829	150300	87786155	1875	1875	1875	1875	0
251	20240829	150200	87786155	1875	1875	1875	1875	0
252	20240829	150100	87786155	1875	1875	1875	1875	285
253	20240829	150000	87251780	1875	1875	1875	1875	221
254	20240829	145900	86837405	1882	1882	1882	1882	0
255	20240829	145800	86837405	1882	1882	1882	1882	0
256	20240829	145700	86837405	1882	1882	1882	1882	0
257	20240829	145600	86837405	1882	1882	1882	1882	0
258	20240829	145500	86837405	1882	1882	1882	1882	0
259	20240829	145400	86837405	1882	1882	1882	1882	0
260	20240829	145300	86837405	1882	1882	1882	1882	0
261	20240829	145200	86837405	1882	1882	1882	1882	1
262	20240829	145100	86835523	1880	1880	1880	1880	0
263	20240829	145000	86835523	1880	1880	1880	1880	0
264	20240829	144900	86835523	1880	1879	1880	1879	835
265	20240829	144800	85265838	1879	1879	1879	1879	0
266	20240829	144700	85265838	1879	1878	1879	1878	432
267	20240829	144600	84454125	1879	1879	1879	1879	0
268	20240829	144500	84454125	1879	1879	1879	1879	0
269	20240829	144400	84454125	1879	1875	1879	1875	652
270	20240829	144300	83231433	1875	1875	1875	1875	25
271	20240829	144200	83184558	1875	1875	1875	1875	0
272	20240829	144100	83184558	1875	1875	1875	1875	0
273	20240829	144000	83184558	1875	1875	1875	1875	0
274	20240829	143900	83184558	1875	1875	1875	1875	0
275	20240829	143800	83184558	1875	1875	1875	1875	0
276	20240829	143700	83184558	1875	1875	1875	1875	0
277	20240829	143600	83184558	1875	1875	1875	1875	0
278	20240829	143500	83184558	1875	1875	1875	1875	0
279	20240829	143400	83184558	1875	1875	1875	1875	0
280	20240829	143300	83184558	1875	1875	1875	1875	0
281	20240829	143200	83184558	1875	1875	1875	1875	0
282	20240829	143100	83184558	1875	1875	1875	1875	0
283	20240829	143000	83184558	1875	1875	1875	1875	0
284	20240829	142900	83184558	1875	1875	1875	1875	0
285	20240829	142800	83184558	1875	1875	1875	1875	4
286	20240829	142700	83177058	1875	1875	1875	1875	0
287	20240829	142600	83177058	1875	1875	1875	1875	0
288	20240829	142500	83177058	1875	1875	1875	1875	0
289	20240829	142400	83177058	1875	1875	1875	1875	0
290	20240829	142300	83177058	1875	1875	1875	1875	0
291	20240829	142200	83177058	1875	1875	1875	1875	1
292	20240829	142100	83175183	1874	1874	1874	1874	0
293	20240829	142000	83175183	1874	1874	1874	1874	0
294	20240829	141900	83175183	1874	1874	1874	1874	50
295	20240829	141800	83081483	1873	1873	1873	1873	0
296	20240829	141700	83081483	1873	1873	1873	1873	0
297	20240829	141600	83081483	1873	1873	1873	1873	0
298	20240829	141500	83081483	1873	1873	1873	1873	21
299	20240829	141400	83042150	1875	1875	1875	1875	0
300	20240829	141300	83042150	1875	1875	1875	1875	0
301	20240829	141200	83042150	1875	1875	1875	1875	0
302	20240829	141100	83042150	1875	1875	1875	1875	0
303	20240829	141000	83042150	1875	1875	1875	1875	0
304	20240829	140900	83042150	1875	1875	1875	1875	20
305	20240829	140800	83004650	1875	1875	1875	1875	0
306	20240829	140700	83004650	1875	1875	1875	1875	0
307	20240829	140600	83004650	1875	1875	1875	1875	0
308	20240829	140500	83004650	1875	1875	1875	1875	0
309	20240829	140400	83004650	1875	1875	1875	1875	0
310	20240829	140300	83004650	1875	1875	1875	1875	5
311	20240829	140200	82995275	1874	1874	1874	1874	0
312	20240829	140100	82995275	1874	1874	1874	1874	0
313	20240829	140000	82995275	1874	1874	1874	1874	0
314	20240829	135900	82995275	1874	1874	1874	1874	0
315	20240829	135800	82995275	1874	1874	1874	1874	0
316	20240829	135700	82995275	1874	1874	1874	1874	0
317	20240829	135600	82995275	1874	1874	1874	1874	0
318	20240829	135500	82995275	1874	1874	1874	1874	0
319	20240829	135400	82995275	1874	1874	1874	1874	0
320	20240829	135300	82995275	1874	1873	1874	1873	569
321	20240829	135200	81929045	1873	1873	1873	1873	1
322	20240829	135100	81927172	1873	1873	1873	1873	0
323	20240829	135000	81927172	1873	1872	1873	1872	11
324	20240829	134900	81906579	1872	1872	1872	1872	0
325	20240829	134800	81906579	1872	1872	1872	1872	0
326	20240829	134700	81906579	1872	1872	1872	1872	0
327	20240829	134600	81906579	1872	1872	1872	1872	70
328	20240829	134500	81775539	1873	1873	1873	1873	0
329	20240829	134400	81775539	1873	1873	1873	1873	0
330	20240829	134300	81775539	1873	1873	1873	1873	0
331	20240829	134200	81775539	1873	1873	1873	1873	0
332	20240829	134100	81775539	1873	1873	1873	1873	0
333	20240829	134000	81775539	1873	1873	1873	1873	0
334	20240829	133900	81775539	1873	1873	1873	1873	0
335	20240829	133800	81775539	1873	1873	1873	1873	0
336	20240829	133700	81775539	1873	1873	1873	1873	0
337	20240829	133600	81775539	1873	1873	1873	1873	0
338	20240829	133500	81775539	1873	1873	1873	1873	0
339	20240829	133400	81775539	1873	1873	1873	1873	0
340	20240829	133300	81775539	1873	1873	1873	1873	0
341	20240829	133200	81775539	1873	1873	1873	1873	1
342	20240829	133100	81773666	1873	1873	1873	1873	0
343	20240829	133000	81773666	1873	1873	1873	1873	0
344	20240829	132900	81773666	1873	1873	1873	1873	0
345	20240829	132800	81773666	1873	1873	1873	1873	10
346	20240829	132700	81754936	1873	1873	1873	1873	10
347	20240829	132600	81736206	1873	1873	1873	1873	0
348	20240829	132500	81736206	1873	1873	1873	1873	0
349	20240829	132400	81736206	1873	1873	1873	1873	0
350	20240829	132300	81736206	1873	1873	1873	1873	0
351	20240829	132200	81736206	1873	1873	1873	1873	0
352	20240829	132100	81736206	1873	1873	1873	1873	0
353	20240829	132000	81736206	1873	1873	1873	1873	0
354	20240829	131900	81736206	1873	1873	1873	1873	0
355	20240829	131800	81736206	1873	1873	1873	1873	0
356	20240829	131700	81736206	1873	1873	1873	1873	0
357	20240829	131600	81736206	1873	1873	1873	1873	0
358	20240829	131500	81736206	1873	1873	1873	1873	0
359	20240829	131400	81736206	1873	1873	1873	1873	0
360	20240829	131300	81736206	1873	1873	1873	1873	1
361	20240829	131200	81734333	1871	1871	1871	1871	0
362	20240829	131100	81734333	1871	1871	1871	1871	0
363	20240829	131000	81734333	1871	1871	1871	1871	0
364	20240829	130900	81734333	1871	1871	1871	1871	0
365	20240829	130800	81734333	1871	1871	1871	1871	0
366	20240829	130700	81734333	1871	1871	1871	1871	61
367	20240829	130600	81620202	1871	1871	1871	1871	0
368	20240829	130500	81620202	1871	1871	1871	1871	0
369	20240829	130400	81620202	1871	1871	1871	1871	0
370	20240829	130300	81620202	1871	1871	1871	1871	500
371	20240829	130200	80684702	1871	1871	1871	1871	61
372	20240829	130100	80570571	1871	1871	1871	1871	0
373	20240829	130000	80570571	1871	1871	1871	1871	0
374	20240829	125900	80570571	1871	1871	1871	1871	0
375	20240829	125800	80570571	1871	1871	1871	1871	0
376	20240829	125700	80570571	1871	1871	1871	1871	61
377	20240829	125600	80456440	1871	1871	1871	1871	1785
378	20240829	125500	77116705	1871	1871	1871	1871	0
379	20240829	125400	77116705	1871	1871	1871	1871	0
380	20240829	125300	77116705	1871	1871	1871	1871	61
381	20240829	125200	77002574	1871	1872	1872	1871	550
382	20240829	125100	75973308	1873	1873	1873	1873	0
383	20240829	125000	75973308	1873	1874	1874	1873	206
384	20240829	124900	75587274	1874	1874	1874	1874	0
385	20240829	124800	75587274	1874	1874	1874	1874	61
386	20240829	124700	75472960	1875	1875	1875	1875	30
387	20240829	124600	75416710	1874	1874	1874	1874	0
388	20240829	124500	75416710	1874	1874	1874	1874	0
389	20240829	124400	75416710	1874	1874	1874	1874	0
390	20240829	124300	75416710	1874	1874	1874	1874	61
391	20240829	124200	75302396	1874	1874	1874	1874	0
392	20240829	124100	75302396	1874	1874	1874	1874	0
393	20240829	124000	75302396	1874	1874	1874	1874	0
394	20240829	123900	75302396	1874	1874	1874	1874	61
395	20240829	123800	75188082	1875	1875	1875	1875	0
396	20240829	123700	75188082	1875	1875	1875	1875	455
397	20240829	123600	74334957	1875	1875	1875	1875	0
398	20240829	123500	74334957	1875	1875	1875	1875	0
399	20240829	123400	74334957	1875	1875	1875	1875	61
400	20240829	123300	74220582	1875	1875	1875	1875	0
401	20240829	123200	74220582	1875	1875	1875	1875	0
402	20240829	123100	74220582	1875	1875	1875	1875	0
403	20240829	123000	74220582	1875	1875	1875	1875	0
404	20240829	122900	74220582	1875	1875	1875	1875	61
405	20240829	122800	74106207	1875	1875	1875	1875	0
406	20240829	122700	74106207	1875	1875	1875	1875	0
407	20240829	122600	74106207	1875	1875	1875	1875	0
408	20240829	122500	74106207	1875	1875	1875	1875	258
409	20240829	122400	73622457	1875	1876	1876	1875	93
410	20240829	122300	73448055	1876	1876	1876	1876	0
411	20240829	122200	73448055	1876	1876	1876	1876	123
412	20240829	122100	73217307	1876	1876	1876	1876	300
413	20240829	122000	72654507	1876	1876	1876	1876	61
414	20240829	121900	72540071	1876	1876	1876	1876	0
415	20240829	121800	72540071	1876	1876	1876	1876	0
416	20240829	121700	72540071	1876	1876	1876	1876	10
417	20240829	121600	72521311	1876	1876	1876	1876	0
418	20240829	121500	72521311	1876	1876	1876	1876	51
419	20240829	121400	72425635	1876	1876	1876	1876	0
420	20240829	121300	72425635	1876	1876	1876	1876	0
421	20240829	121200	72425635	1876	1876	1876	1876	0
422	20240829	121100	72425635	1876	1876	1876	1876	0
423	20240829	121000	72425635	1876	1877	1877	1876	95
424	20240829	120900	72247381	1876	1876	1876	1876	500
425	20240829	120800	71309381	1876	1876	1876	1876	0
426	20240829	120700	71309381	1876	1876	1876	1876	0
427	20240829	120600	71309381	1876	1877	1877	1876	11
428	20240829	120500	71288739	1877	1877	1877	1877	0
429	20240829	120400	71288739	1877	1877	1877	1877	0
430	20240829	120300	71288739	1877	1877	1877	1877	84
431	20240829	120200	71131071	1876	1876	1876	1876	0
432	20240829	120100	71131071	1876	1877	1877	1876	66
433	20240829	120000	71007250	1877	1877	1877	1877	5
434	20240829	115900	70997865	1877	1877	1877	1877	0
435	20240829	115800	70997865	1877	1877	1877	1877	2
436	20240829	115700	70994111	1876	1876	1876	1876	0
437	20240829	115600	70994111	1876	1876	1876	1876	61
438	20240829	115500	70879675	1876	1876	1876	1876	0
439	20240829	115400	70879675	1876	1876	1876	1876	0
440	20240829	115300	70879675	1876	1876	1876	1876	0
441	20240829	115200	70879675	1876	1876	1876	1876	0
442	20240829	115100	70879675	1876	1876	1876	1876	61
443	20240829	115000	70765239	1877	1877	1877	1877	50
444	20240829	114900	70671389	1876	1876	1876	1876	18
445	20240829	114800	70637621	1876	1876	1876	1876	0
446	20240829	114700	70637621	1876	1876	1876	1876	43
447	20240829	114600	70556953	1876	1876	1876	1876	0
448	20240829	114500	70556953	1876	1876	1876	1876	0
449	20240829	114400	70556953	1876	1876	1876	1876	12
450	20240829	114300	70534441	1876	1876	1876	1876	0
451	20240829	114200	70534441	1876	1876	1876	1876	49
452	20240829	114100	70442517	1877	1877	1877	1877	0
453	20240829	114000	70442517	1877	1877	1877	1877	1
454	20240829	113900	70440640	1876	1876	1876	1876	0
455	20240829	113800	70440640	1876	1876	1876	1876	16
456	20240829	113700	70410624	1876	1876	1876	1876	61
457	20240829	113600	70296188	1877	1877	1877	1877	4
458	20240829	113500	70288680	1876	1876	1876	1876	0
459	20240829	113400	70288680	1876	1876	1876	1876	0
460	20240829	113300	70288680	1876	1876	1876	1876	61
461	20240829	113200	70174244	1876	1876	1876	1876	0
462	20240829	113100	70174244	1876	1876	1876	1876	0
463	20240829	113000	70174244	1876	1876	1876	1876	0
464	20240829	112900	70174244	1876	1876	1876	1876	0
465	20240829	112800	70174244	1876	1876	1876	1876	61
466	20240829	112700	70059808	1877	1877	1877	1877	0
467	20240829	112600	70059808	1877	1877	1877	1877	0
468	20240829	112500	70059808	1877	1877	1877	1877	0
469	20240829	112400	70059808	1877	1877	1877	1877	0
470	20240829	112300	70059808	1877	1877	1877	1877	10
471	20240829	112200	70041038	1879	1879	1879	1879	0
472	20240829	112100	70041038	1879	1879	1879	1879	0
473	20240829	112000	70041038	1879	1879	1879	1879	0
474	20240829	111900	70041038	1879	1879	1879	1879	1
475	20240829	111800	70039159	1879	1879	1879	1879	9
476	20240829	111700	70022248	1876	1876	1876	1876	0
477	20240829	111600	70022248	1876	1876	1876	1876	0
478	20240829	111500	70022248	1876	1876	1876	1876	0
479	20240829	111400	70022248	1876	1876	1876	1876	61
480	20240829	111300	69907812	1876	1878	1878	1876	2000
481	20240829	111200	66155768	1879	1879	1879	1879	0
482	20240829	111100	66155768	1879	1879	1879	1879	2
483	20240829	111000	66152010	1879	1879	1879	1879	0
484	20240829	110900	66152010	1879	1879	1879	1879	50
485	20240829	110800	66058060	1878	1878	1878	1878	0
486	20240829	110700	66058060	1878	1878	1878	1878	0
487	20240829	110600	66058060	1878	1878	1878	1878	0
488	20240829	110500	66058060	1878	1878	1878	1878	1
489	20240829	110400	66056182	1878	1878	1878	1878	61
490	20240829	110300	65941624	1886	1886	1886	1886	0
491	20240829	110200	65941624	1886	1886	1886	1886	0
492	20240829	110100	65941624	1886	1886	1886	1886	0
493	20240829	110000	65941624	1886	1886	1886	1886	6
494	20240829	105900	65930308	1888	1887	1888	1887	10
495	20240829	105800	65911433	1886	1886	1886	1886	5
496	20240829	105700	65902003	1885	1885	1885	1885	0
497	20240829	105600	65902003	1885	1885	1885	1885	90
498	20240829	105500	65732353	1884	1875	1884	1875	902
499	20240829	105400	64033663	1882	1882	1882	1882	0
500	20240829	105300	64033663	1882	1882	1882	1882	0
501	20240829	105200	64033663	1882	1882	1882	1882	0
502	20240829	105100	64033663	1882	1882	1882	1882	1
503	20240829	105000	64031781	1874	1874	1874	1874	61
504	20240829	104900	63917467	1882	1882	1882	1882	0
505	20240829	104800	63917467	1882	1882	1882	1882	0
506	20240829	104700	63917467	1882	1882	1882	1882	0
507	20240829	104600	63917467	1882	1882	1882	1882	3
508	20240829	104500	63911821	1888	1884	1888	1884	14
509	20240829	104400	63885401	1882	1882	1882	1882	0
510	20240829	104300	63885401	1882	1882	1882	1882	100
511	20240829	104200	63697201	1884	1884	1884	1884	520
512	20240829	104100	62717521	1884	1885	1885	1884	561
513	20240829	104000	61660519	1885	1882	1885	1882	2910
514	20240829	103900	56178357	1880	1874	1880	1874	1060
515	20240829	103800	54185917	1874	1874	1874	1874	0
516	20240829	103700	54185917	1874	1874	1874	1874	0
517	20240829	103600	54185917	1874	1880	1880	1874	2
518	20240829	103500	54182163	1870	1879	1879	1870	2605
519	20240829	103400	49310348	1879	1878	1879	1878	500
520	20240829	103300	48371137	1879	1879	1879	1879	0
521	20240829	103200	48371137	1879	1879	1879	1879	3
522	20240829	103100	48365500	1872	1879	1879	1872	62
523	20240829	103000	48249429	1872	1872	1872	1872	0
524	20240829	102900	48249429	1872	1872	1872	1872	0
525	20240829	102800	48249429	1872	1872	1872	1872	0
526	20240829	102700	48249429	1872	1870	1872	1870	86
527	20240829	102600	48088559	1872	1872	1872	1872	53
528	20240829	102500	47989343	1870	1870	1870	1870	0
529	20240829	102400	47989343	1870	1870	1870	1870	0
530	20240829	102300	47989343	1870	1870	1870	1870	0
531	20240829	102200	47989343	1870	1870	1870	1870	61
532	20240829	102100	47875273	1872	1872	1872	1872	0
533	20240829	102000	47875273	1872	1872	1872	1872	0
534	20240829	101900	47875273	1872	1872	1872	1872	1
535	20240829	101800	47873401	1870	1870	1870	1870	0
536	20240829	101700	47873401	1870	1870	1870	1870	2351
537	20240829	101600	43477031	1872	1872	1872	1872	0
538	20240829	101500	43477031	1872	1872	1872	1872	0
539	20240829	101400	43477031	1872	1872	1872	1872	0
540	20240829	101300	43477031	1872	1872	1872	1872	2
541	20240829	101200	43473287	1880	1880	1880	1880	0
542	20240829	101100	43473287	1880	1880	1880	1880	0
543	20240829	101000	43473287	1880	1880	1880	1880	0
544	20240829	100900	43473287	1880	1869	1880	1869	12
545	20240829	100800	43450747	1869	1869	1869	1869	62
546	20240829	100700	43334869	1880	1870	1880	1870	50
547	20240829	100600	43241209	1870	1870	1870	1870	19
548	20240829	100500	43205679	1870	1870	1870	1870	0
549	20240829	100400	43205679	1870	1870	1870	1870	0
550	20240829	100300	43205679	1870	1870	1870	1870	9
551	20240829	100200	43188849	1882	1882	1882	1882	0
552	20240829	100100	43188849	1882	1870	1882	1870	61
553	20240829	100000	43074767	1870	1870	1870	1870	0
554	20240829	095900	43074767	1870	1870	1870	1870	1
555	20240829	095800	43072897	1870	1870	1870	1870	1
556	20240829	095700	43071027	1881	1881	1881	1881	1
557	20240829	095600	43069146	1870	1870	1870	1870	0
558	20240829	095500	43069146	1870	1870	1870	1870	0
559	20240829	095400	43069146	1870	1870	1870	1870	62
560	20240829	095300	42953206	1882	1882	1882	1882	0
561	20240829	095200	42953206	1882	1881	1882	1881	12
562	20240829	095100	42930632	1869	1869	1869	1869	15
563	20240829	095000	42902597	1869	1871	1883	1869	503
564	20240829	094900	41955974	1883	1883	1884	1868	97
565	20240829	094800	41774079	1885	1873	1885	1873	11
566	20240829	094700	41753464	1885	1873	1885	1873	1006
567	20240829	094600	39863781	1867	1867	1867	1867	60
568	20240829	094500	39751761	1867	1867	1867	1867	0
569	20240829	094400	39751761	1867	1867	1867	1867	2
570	20240829	094300	39748027	1873	1873	1873	1873	0
571	20240829	094200	39748027	1873	1873	1873	1873	0
572	20240829	094100	39748027	1873	1873	1873	1873	0
573	20240829	094000	39748027	1873	1865	1873	1865	63
574	20240829	093900	39630524	1873	1863	1873	1863	3952
575	20240829	093800	32267578	1863	1863	1863	1863	6
576	20240829	093700	32256400	1863	1863	1863	1863	0
577	20240829	093600	32256400	1863	1863	1863	1863	88
578	20240829	093500	32092456	1863	1863	1863	1863	62
579	20240829	093400	31976950	1862	1862	1862	1862	0
580	20240829	093300	31976950	1862	1862	1862	1862	0
581	20240829	093200	31976950	1862	1862	1862	1862	0
582	20240829	093100	31976950	1862	1862	1862	1862	0
583	20240829	093000	31976950	1862	1868	1868	1862	70
584	20240829	092900	31846562	1868	1867	1868	1867	56
585	20240829	092800	31742007	1867	1867	1867	1867	0
586	20240829	092700	31742007	1867	1867	1867	1867	0
587	20240829	092600	31742007	1867	1859	1867	1859	63
588	20240829	092500	31624882	1867	1859	1867	1859	16
589	20240829	092400	31595112	1860	1865	1865	1860	2851
590	20240829	092300	26288796	1865	1865	1865	1865	1
591	20240829	092200	26286931	1867	1866	1867	1866	234
592	20240829	092100	25850285	1867	1869	1869	1867	214
593	20240829	092000	25450536	1871	1871	1871	1871	0
594	20240829	091900	25450536	1871	1869	1871	1869	1076
595	20240829	091800	23439484	1871	1870	1871	1869	326
596	20240829	091700	22830176	1872	1872	1872	1870	469
597	20240829	091600	21953050	1872	1872	1872	1872	89
598	20240829	091500	21786442	1873	1871	1875	1870	1497
599	20240829	091400	18984552	1875	1875	1875	1875	28
600	20240829	091300	18932052	1877	1877	1877	1877	0
601	20240829	091200	18932052	1877	1877	1878	1877	1018
602	20240829	091100	17021265	1877	1877	1877	1877	56
603	20240829	091000	16916153	1877	1875	1877	1875	4301
604	20240829	090900	8851776	1875	1876	1876	1875	795
605	20240829	090800	7361051	1877	1877	1877	1877	0
606	20240829	090700	7361051	1877	1874	1877	1872	104
607	20240829	090600	7166341	1877	1877	1877	1877	9
608	20240829	090500	7149448	1877	1877	1877	1877	31
609	20240829	090400	7091261	1877	1877	1877	1877	19
610	20240829	090300	7055598	1877	1877	1877	1873	23
611	20240829	090200	7012435	1877	1877	1877	1877	1
612	20240829	090100	7010558	1871	1873	1873	1871	372
613	20240829	090000	6314357	1873	1878	1878	1873	3356