KissMeData/054410/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193400	6087925	4455	4455	4455	4455	20
3	20240829	193300	6087925	4455	4455	4455	4455	0
4	20240829	193200	6087925	4455	4455	4455	4455	0
5	20240829	193100	6087925	4455	4455	4455	4455	0
6	20240829	193000	6087925	4455	4455	4455	4455	0
7	20240829	192900	6087925	4455	4455	4455	4455	0
8	20240829	192800	6087925	4455	4455	4455	4455	0
9	20240829	192700	6087925	4455	4455	4455	4455	0
10	20240829	192600	6087925	4455	4455	4455	4455	0
11	20240829	192500	6087925	4455	4455	4455	4455	0
12	20240829	192400	6087925	4455	4455	4455	4455	0
13	20240829	192300	6087925	4455	4455	4455	4455	0
14	20240829	192200	6087925	4455	4455	4455	4455	0
15	20240829	192100	6087925	4455	4455	4455	4455	0
16	20240829	192000	6087925	4455	4455	4455	4455	0
17	20240829	191900	6087925	4455	4455	4455	4455	0
18	20240829	191800	6087925	4455	4455	4455	4455	0
19	20240829	191700	6087925	4455	4455	4455	4455	0
20	20240829	191600	6087925	4455	4455	4455	4455	0
21	20240829	191500	6087925	4455	4455	4455	4455	0
22	20240829	191400	6087925	4455	4455	4455	4455	0
23	20240829	191300	6087925	4455	4455	4455	4455	0
24	20240829	191200	6087925	4455	4455	4455	4455	0
25	20240829	191100	6087925	4455	4455	4455	4455	0
26	20240829	191000	6087925	4455	4455	4455	4455	0
27	20240829	190900	6087925	4455	4455	4455	4455	0
28	20240829	190800	6087925	4455	4455	4455	4455	0
29	20240829	190700	6087925	4455	4455	4455	4455	0
30	20240829	190600	6087925	4455	4455	4455	4455	0
31	20240829	190500	6087925	4455	4455	4455	4455	0
32	20240829	190400	6087925	4455	4455	4455	4455	20
33	20240829	190300	6087925	4455	4455	4455	4455	0
34	20240829	190200	6087925	4455	4455	4455	4455	0
35	20240829	190100	6087925	4455	4455	4455	4455	0
36	20240829	190000	6087925	4455	4455	4455	4455	0
37	20240829	185900	6087925	4455	4455	4455	4455	0
38	20240829	185800	6087925	4455	4455	4455	4455	0
39	20240829	185700	6087925	4455	4455	4455	4455	0
40	20240829	185600	6087925	4455	4455	4455	4455	0
41	20240829	185500	6087925	4455	4455	4455	4455	0
42	20240829	185400	6087925	4455	4455	4455	4455	0
43	20240829	185300	6087925	4455	4455	4455	4455	0
44	20240829	185200	6087925	4455	4455	4455	4455	0
45	20240829	185100	6087925	4455	4455	4455	4455	0
46	20240829	185000	6087925	4455	4455	4455	4455	0
47	20240829	184900	6087925	4455	4455	4455	4455	0
48	20240829	184800	6087925	4455	4455	4455	4455	0
49	20240829	184700	6087925	4455	4455	4455	4455	0
50	20240829	184600	6087925	4455	4455	4455	4455	0
51	20240829	184500	6087925	4455	4455	4455	4455	0
52	20240829	184400	6087925	4455	4455	4455	4455	0
53	20240829	184300	6087925	4455	4455	4455	4455	0
54	20240829	184200	6087925	4455	4455	4455	4455	0
55	20240829	184100	6087925	4455	4455	4455	4455	0
56	20240829	184000	6087925	4455	4455	4455	4455	0
57	20240829	183900	6087925	4455	4455	4455	4455	0
58	20240829	183800	6087925	4455	4455	4455	4455	0
59	20240829	183700	6087925	4455	4455	4455	4455	0
60	20240829	183600	6087925	4455	4455	4455	4455	0
61	20240829	183500	6087925	4455	4455	4455	4455	0
62	20240829	183400	6087925	4455	4455	4455	4455	20
63	20240829	183300	6087925	4455	4455	4455	4455	0
64	20240829	183200	6087925	4455	4455	4455	4455	0
65	20240829	183100	6087925	4455	4455	4455	4455	0
66	20240829	183000	6087925	4455	4455	4455	4455	0
67	20240829	182900	6087925	4455	4455	4455	4455	0
68	20240829	182800	6087925	4455	4455	4455	4455	0
69	20240829	182700	6087925	4455	4455	4455	4455	0
70	20240829	182600	6087925	4455	4455	4455	4455	0
71	20240829	182500	6087925	4455	4455	4455	4455	0
72	20240829	182400	6087925	4455	4455	4455	4455	0
73	20240829	182300	6087925	4455	4455	4455	4455	0
74	20240829	182200	6087925	4455	4455	4455	4455	0
75	20240829	182100	6087925	4455	4455	4455	4455	0
76	20240829	182000	6087925	4455	4455	4455	4455	0
77	20240829	181900	6087925	4455	4455	4455	4455	0
78	20240829	181800	6087925	4455	4455	4455	4455	0
79	20240829	181700	6087925	4455	4455	4455	4455	0
80	20240829	181600	6087925	4455	4455	4455	4455	0
81	20240829	181500	6087925	4455	4455	4455	4455	0
82	20240829	181400	6087925	4455	4455	4455	4455	0
83	20240829	181300	6087925	4455	4455	4455	4455	0
84	20240829	181200	6087925	4455	4455	4455	4455	0
85	20240829	181100	6087925	4455	4455	4455	4455	0
86	20240829	181000	6087925	4455	4455	4455	4455	0
87	20240829	180900	6087925	4455	4455	4455	4455	0
88	20240829	180800	6087925	4455	4455	4455	4455	0
89	20240829	180700	6087925	4455	4455	4455	4455	0
90	20240829	180600	6087925	4455	4455	4455	4455	0
91	20240829	180500	6087925	4455	4455	4455	4455	0
92	20240829	180400	6087925	4455	4455	4455	4455	20
93	20240829	180300	6087925	4455	4455	4455	4455	0
94	20240829	180200	6087925	4455	4455	4455	4455	0
95	20240829	180100	6087925	4455	4455	4455	4455	0
96	20240829	180000	6087925	4455	4455	4455	4455	0
97	20240829	175900	6087925	4455	4455	4455	4455	0
98	20240829	175800	6087925	4455	4455	4455	4455	0
99	20240829	175700	6087925	4455	4455	4455	4455	0
100	20240829	175600	6087925	4455	4455	4455	4455	0
101	20240829	175500	6087925	4455	4455	4455	4455	0
102	20240829	175400	6087925	4455	4455	4455	4455	0
103	20240829	175300	6087925	4455	4455	4455	4455	0
104	20240829	175200	6087925	4455	4455	4455	4455	0
105	20240829	175100	6087925	4455	4455	4455	4455	0
106	20240829	175000	6087925	4455	4455	4455	4455	0
107	20240829	174900	6087925	4455	4455	4455	4455	0
108	20240829	174800	6087925	4455	4455	4455	4455	0
109	20240829	174700	6087925	4455	4455	4455	4455	0
110	20240829	174600	6087925	4455	4455	4455	4455	0
111	20240829	174500	6087925	4455	4455	4455	4455	0
112	20240829	174400	6087925	4455	4455	4455	4455	0
113	20240829	174300	6087925	4455	4455	4455	4455	0
114	20240829	174200	6087925	4455	4455	4455	4455	0
115	20240829	174100	6087925	4455	4455	4455	4455	0
116	20240829	174000	6087925	4455	4455	4455	4455	0
117	20240829	173900	6087925	4455	4455	4455	4455	0
118	20240829	173800	6087925	4455	4455	4455	4455	0
119	20240829	173700	6087925	4455	4455	4455	4455	0
120	20240829	173600	6087925	4455	4455	4455	4455	0
121	20240829	173500	6087925	4455	4455	4455	4455	0
122	20240829	173400	6087925	4455	4455	4455	4455	20
123	20240829	173300	6087925	4455	4455	4455	4455	0
124	20240829	173200	6087925	4455	4455	4455	4455	0
125	20240829	173100	6087925	4455	4455	4455	4455	0
126	20240829	173000	6087925	4455	4455	4455	4455	0
127	20240829	172900	6087925	4455	4455	4455	4455	0
128	20240829	172800	6087925	4455	4455	4455	4455	0
129	20240829	172700	6087925	4455	4455	4455	4455	0
130	20240829	172600	6087925	4455	4455	4455	4455	0
131	20240829	172500	6087925	4455	4455	4455	4455	0
132	20240829	172400	6087925	4455	4455	4455	4455	0
133	20240829	172300	6087925	4455	4455	4455	4455	0
134	20240829	172200	6087925	4455	4455	4455	4455	0
135	20240829	172100	6087925	4455	4455	4455	4455	0
136	20240829	172000	6087925	4455	4455	4455	4455	0
137	20240829	171900	6087925	4455	4455	4455	4455	0
138	20240829	171800	6087925	4455	4455	4455	4455	0
139	20240829	171700	6087925	4455	4455	4455	4455	0
140	20240829	171600	6087925	4455	4455	4455	4455	0
141	20240829	171500	6087925	4455	4455	4455	4455	0
142	20240829	171400	6087925	4455	4455	4455	4455	0
143	20240829	171300	6087925	4455	4455	4455	4455	0
144	20240829	171200	6087925	4455	4455	4455	4455	0
145	20240829	171100	6087925	4455	4455	4455	4455	0
146	20240829	171000	6087925	4455	4455	4455	4455	0
147	20240829	170900	6087925	4455	4455	4455	4455	0
148	20240829	170800	6087925	4455	4455	4455	4455	0
149	20240829	170700	6087925	4455	4455	4455	4455	0
150	20240829	170600	6087925	4455	4455	4455	4455	0
151	20240829	170500	6087925	4455	4455	4455	4455	0
152	20240829	170400	6087925	4455	4455	4455	4455	20
153	20240829	170300	6087925	4455	4455	4455	4455	0
154	20240829	170200	6087925	4455	4455	4455	4455	0
155	20240829	170100	6087925	4455	4455	4455	4455	0
156	20240829	170000	6087925	4455	4455	4455	4455	0
157	20240829	165900	6087925	4455	4455	4455	4455	0
158	20240829	165800	6087925	4455	4455	4455	4455	0
159	20240829	165700	6087925	4455	4455	4455	4455	0
160	20240829	165600	6087925	4455	4455	4455	4455	0
161	20240829	165500	6087925	4455	4455	4455	4455	0
162	20240829	165400	6087925	4455	4455	4455	4455	0
163	20240829	165300	6087925	4455	4455	4455	4455	0
164	20240829	165200	6087925	4455	4455	4455	4455	0
165	20240829	165100	6087925	4455	4455	4455	4455	0
166	20240829	165000	6087925	4455	4455	4455	4455	0
167	20240829	164900	6087925	4455	4455	4455	4455	0
168	20240829	164800	6087925	4455	4455	4455	4455	0
169	20240829	164700	6087925	4455	4455	4455	4455	0
170	20240829	164600	6087925	4455	4455	4455	4455	0
171	20240829	164500	6087925	4455	4455	4455	4455	0
172	20240829	164400	6087925	4455	4455	4455	4455	0
173	20240829	164300	6087925	4455	4455	4455	4455	0
174	20240829	164200	6087925	4455	4455	4455	4455	0
175	20240829	164100	6087925	4455	4455	4455	4455	0
176	20240829	164000	6087925	4455	4455	4455	4455	0
177	20240829	163900	6087925	4455	4455	4455	4455	0
178	20240829	163800	6087925	4455	4455	4455	4455	0
179	20240829	163700	6087925	4455	4455	4455	4455	0
180	20240829	163600	6087925	4455	4455	4455	4455	0
181	20240829	163500	6087925	4455	4455	4455	4455	0
182	20240829	163400	6087925	4455	4455	4455	4455	20
183	20240829	163300	6087925	4455	4455	4455	4455	0
184	20240829	163200	6087925	4455	4455	4455	4455	0
185	20240829	163100	6087925	4455	4455	4455	4455	0
186	20240829	163000	6087925	4455	4455	4455	4455	0
187	20240829	162900	6087925	4455	4455	4455	4455	0
188	20240829	162800	6087925	4455	4455	4455	4455	0
189	20240829	162700	6087925	4455	4455	4455	4455	0
190	20240829	162600	6087925	4455	4455	4455	4455	0
191	20240829	162500	6087925	4455	4455	4455	4455	0
192	20240829	162400	6087925	4455	4455	4455	4455	0
193	20240829	162300	6087925	4455	4455	4455	4455	0
194	20240829	162200	6087925	4455	4455	4455	4455	0
195	20240829	162100	6087925	4455	4455	4455	4455	0
196	20240829	162000	6087925	4455	4455	4455	4455	0
197	20240829	161900	6087925	4455	4455	4455	4455	0
198	20240829	161800	6087925	4455	4455	4455	4455	0
199	20240829	161700	6087925	4455	4455	4455	4455	0
200	20240829	161600	6087925	4455	4455	4455	4455	0
201	20240829	161500	6087925	4455	4455	4455	4455	0
202	20240829	161400	6087925	4455	4455	4455	4455	0
203	20240829	161300	6087925	4455	4455	4455	4455	0
204	20240829	161200	6087925	4455	4455	4455	4455	0
205	20240829	161100	6087925	4455	4455	4455	4455	0
206	20240829	161000	6087925	4455	4455	4455	4455	0
207	20240829	160900	6087925	4455	4455	4455	4455	0
208	20240829	160800	6087925	4455	4455	4455	4455	0
209	20240829	160700	6087925	4455	4455	4455	4455	0
210	20240829	160600	6087925	4455	4455	4455	4455	0
211	20240829	160500	6087925	4455	4455	4455	4455	0
212	20240829	160400	6087925	4455	4455	4455	4455	20
213	20240829	160300	6087925	4455	4455	4455	4455	0
214	20240829	160200	6087925	4455	4455	4455	4455	0
215	20240829	160100	6087925	4455	4455	4455	4455	0
216	20240829	160000	6087925	4455	4455	4455	4455	0
217	20240829	155900	6087925	4455	4455	4455	4455	0
218	20240829	155800	6087925	4455	4455	4455	4455	0
219	20240829	155700	6087925	4455	4455	4455	4455	0
220	20240829	155600	6087925	4455	4455	4455	4455	0
221	20240829	155500	6087925	4455	4455	4455	4455	0
222	20240829	155400	6087925	4455	4455	4455	4455	0
223	20240829	155300	6087925	4455	4455	4455	4455	0
224	20240829	155200	6087925	4455	4455	4455	4455	0
225	20240829	155100	6087925	4455	4455	4455	4455	0
226	20240829	155000	6087925	4455	4455	4455	4455	0
227	20240829	154900	6087925	4455	4455	4455	4455	0
228	20240829	154800	6087925	4455	4455	4455	4455	0
229	20240829	154700	6087925	4455	4455	4455	4455	0
230	20240829	154600	6087925	4455	4455	4455	4455	0
231	20240829	154500	6087925	4455	4455	4455	4455	0
232	20240829	154400	6087925	4455	4455	4455	4455	0
233	20240829	154300	6087925	4455	4455	4455	4455	0
234	20240829	154200	6087925	4455	4455	4455	4455	0
235	20240829	154100	6087925	4455	4455	4455	4455	0
236	20240829	154000	6087925	4455	4455	4455	4455	0
237	20240829	153900	6087925	4455	4455	4455	4455	0
238	20240829	153800	6087925	4455	4455	4455	4455	0
239	20240829	153700	6087925	4455	4455	4455	4455	0
240	20240829	153600	6087925	4455	4455	4455	4455	0
241	20240829	153500	6087925	4455	4455	4455	4455	0
242	20240829	153400	6087925	4455	4455	4455	4455	20
243	20240829	153300	6087925	4455	4455	4455	4455	0
244	20240829	153200	6087925	4455	4455	4455	4455	0
245	20240829	153100	6087925	4455	4455	4455	4455	0
246	20240829	153000	6087925	4455	4455	4455	4455	20
247	20240829	152900	5998825	4455	4455	4455	4455	0
248	20240829	152800	5998825	4455	4455	4455	4455	0
249	20240829	152700	5998825	4455	4455	4455	4455	0
250	20240829	152600	5998825	4455	4455	4455	4455	0
251	20240829	152500	5998825	4455	4455	4455	4455	0
252	20240829	152400	5998825	4455	4455	4455	4455	0
253	20240829	152300	5998825	4455	4455	4455	4455	0
254	20240829	152200	5998825	4455	4455	4455	4455	0
255	20240829	152100	5998825	4455	4455	4455	4455	0
256	20240829	152000	5998825	4455	4455	4455	4455	0
257	20240829	151900	5998825	4455	4455	4455	4455	0
258	20240829	151800	5998825	4455	4455	4455	4455	0
259	20240829	151700	5998825	4455	4455	4455	4455	0
260	20240829	151600	5998825	4455	4455	4455	4455	0
261	20240829	151500	5998825	4455	4455	4455	4455	0
262	20240829	151400	5998825	4455	4455	4455	4455	0
263	20240829	151300	5998825	4455	4455	4455	4455	0
264	20240829	151200	5998825	4455	4450	4455	4450	2
265	20240829	151100	5989920	4440	4435	4440	4435	4
266	20240829	151000	5972170	4445	4445	4445	4445	1
267	20240829	150900	5967725	4270	4270	4270	4270	0
268	20240829	150800	5967725	4270	4270	4270	4270	0
269	20240829	150700	5967725	4270	4270	4270	4270	10
270	20240829	150600	5925025	4270	4270	4270	4270	0
271	20240829	150500	5925025	4270	4270	4270	4270	0
272	20240829	150400	5925025	4270	4275	4275	4270	19
273	20240829	150300	5843885	4455	4455	4455	4455	0
274	20240829	150200	5843885	4455	4455	4455	4455	0
275	20240829	150100	5843885	4455	4455	4455	4455	0
276	20240829	150000	5843885	4455	4455	4455	4455	0
277	20240829	145900	5843885	4455	4455	4455	4455	0
278	20240829	145800	5843885	4455	4455	4455	4455	0
279	20240829	145700	5843885	4455	4455	4455	4455	0
280	20240829	145600	5843885	4455	4455	4455	4455	0
281	20240829	145500	5843885	4455	4455	4455	4455	0
282	20240829	145400	5843885	4455	4455	4455	4455	0
283	20240829	145300	5843885	4455	4455	4455	4455	0
284	20240829	145200	5843885	4455	4455	4455	4455	0
285	20240829	145100	5843885	4455	4455	4455	4455	0
286	20240829	145000	5843885	4455	4455	4455	4455	0
287	20240829	144900	5843885	4455	4455	4455	4455	0
288	20240829	144800	5843885	4455	4455	4455	4455	0
289	20240829	144700	5843885	4455	4455	4455	4455	0
290	20240829	144600	5843885	4455	4455	4455	4455	0
291	20240829	144500	5843885	4455	4455	4455	4455	0
292	20240829	144400	5843885	4455	4455	4455	4455	0
293	20240829	144300	5843885	4455	4455	4455	4455	0
294	20240829	144200	5843885	4455	4455	4455	4455	0
295	20240829	144100	5843885	4455	4455	4455	4455	0
296	20240829	144000	5843885	4455	4455	4455	4455	0
297	20240829	143900	5843885	4455	4455	4455	4455	0
298	20240829	143800	5843885	4455	4455	4455	4455	0
299	20240829	143700	5843885	4455	4455	4455	4455	0
300	20240829	143600	5843885	4455	4455	4455	4455	0
301	20240829	143500	5843885	4455	4455	4455	4455	0
302	20240829	143400	5843885	4455	4455	4455	4455	0
303	20240829	143300	5843885	4455	4455	4455	4455	0
304	20240829	143200	5843885	4455	4455	4455	4455	0
305	20240829	143100	5843885	4455	4455	4455	4455	0
306	20240829	143000	5843885	4455	4455	4455	4455	0
307	20240829	142900	5843885	4455	4455	4455	4455	0
308	20240829	142800	5843885	4455	4455	4455	4455	0
309	20240829	142700	5843885	4455	4455	4455	4455	0
310	20240829	142600	5843885	4455	4455	4455	4455	0
311	20240829	142500	5843885	4455	4455	4455	4455	0
312	20240829	142400	5843885	4455	4455	4455	4455	0
313	20240829	142300	5843885	4455	4455	4455	4455	9
314	20240829	142200	5803790	4455	4455	4455	4455	0
315	20240829	142100	5803790	4455	4455	4455	4455	0
316	20240829	142000	5803790	4455	4455	4455	4455	1
317	20240829	141900	5799335	4465	4465	4465	4465	0
318	20240829	141800	5799335	4465	4465	4465	4465	0
319	20240829	141700	5799335	4465	4465	4465	4465	0
320	20240829	141600	5799335	4465	4465	4465	4465	0
321	20240829	141500	5799335	4465	4465	4465	4465	0
322	20240829	141400	5799335	4465	4465	4465	4465	0
323	20240829	141300	5799335	4465	4465	4465	4465	0
324	20240829	141200	5799335	4465	4465	4465	4465	0
325	20240829	141100	5799335	4465	4465	4465	4465	0
326	20240829	141000	5799335	4465	4465	4465	4465	0
327	20240829	140900	5799335	4465	4465	4465	4465	0
328	20240829	140800	5799335	4465	4465	4465	4465	0
329	20240829	140700	5799335	4465	4465	4465	4465	0
330	20240829	140600	5799335	4465	4465	4465	4465	0
331	20240829	140500	5799335	4465	4465	4465	4465	0
332	20240829	140400	5799335	4465	4465	4465	4465	0
333	20240829	140300	5799335	4465	4465	4465	4465	0
334	20240829	140200	5799335	4465	4465	4465	4465	0
335	20240829	140100	5799335	4465	4465	4465	4465	0
336	20240829	140000	5799335	4465	4465	4465	4465	0
337	20240829	135900	5799335	4465	4465	4465	4465	0
338	20240829	135800	5799335	4465	4465	4465	4465	0
339	20240829	135700	5799335	4465	4465	4465	4465	0
340	20240829	135600	5799335	4465	4465	4465	4465	0
341	20240829	135500	5799335	4465	4465	4465	4465	0
342	20240829	135400	5799335	4465	4465	4465	4465	0
343	20240829	135300	5799335	4465	4465	4465	4465	0
344	20240829	135200	5799335	4465	4465	4465	4465	0
345	20240829	135100	5799335	4465	4465	4465	4465	0
346	20240829	135000	5799335	4465	4465	4465	4465	0
347	20240829	134900	5799335	4465	4465	4465	4465	0
348	20240829	134800	5799335	4465	4465	4465	4465	0
349	20240829	134700	5799335	4465	4465	4465	4465	0
350	20240829	134600	5799335	4465	4465	4465	4465	0
351	20240829	134500	5799335	4465	4465	4465	4465	0
352	20240829	134400	5799335	4465	4465	4465	4465	0
353	20240829	134300	5799335	4465	4465	4465	4465	0
354	20240829	134200	5799335	4465	4465	4465	4465	0
355	20240829	134100	5799335	4465	4465	4465	4465	0
356	20240829	134000	5799335	4465	4465	4465	4465	0
357	20240829	133900	5799335	4465	4465	4465	4465	0
358	20240829	133800	5799335	4465	4465	4465	4465	0
359	20240829	133700	5799335	4465	4465	4465	4465	1
360	20240829	133600	5794870	4265	4265	4265	4265	0
361	20240829	133500	5794870	4265	4265	4265	4265	0
362	20240829	133400	5794870	4265	4265	4265	4265	0
363	20240829	133300	5794870	4265	4265	4265	4265	1
364	20240829	133200	5790605	4475	4475	4475	4475	0
365	20240829	133100	5790605	4475	4475	4475	4475	0
366	20240829	133000	5790605	4475	4475	4475	4475	0
367	20240829	132900	5790605	4475	4475	4475	4475	0
368	20240829	132800	5790605	4475	4475	4475	4475	0
369	20240829	132700	5790605	4475	4475	4475	4475	0
370	20240829	132600	5790605	4475	4475	4475	4475	0
371	20240829	132500	5790605	4475	4475	4475	4475	0
372	20240829	132400	5790605	4475	4475	4475	4475	0
373	20240829	132300	5790605	4475	4475	4475	4475	0
374	20240829	132200	5790605	4475	4475	4475	4475	0
375	20240829	132100	5790605	4475	4475	4475	4475	0
376	20240829	132000	5790605	4475	4475	4475	4475	0
377	20240829	131900	5790605	4475	4475	4475	4475	0
378	20240829	131800	5790605	4475	4475	4475	4475	0
379	20240829	131700	5790605	4475	4475	4475	4475	0
380	20240829	131600	5790605	4475	4475	4475	4475	0
381	20240829	131500	5790605	4475	4475	4475	4475	0
382	20240829	131400	5790605	4475	4475	4475	4475	0
383	20240829	131300	5790605	4475	4475	4475	4475	0
384	20240829	131200	5790605	4475	4475	4475	4475	0
385	20240829	131100	5790605	4475	4475	4475	4475	0
386	20240829	131000	5790605	4475	4475	4475	4475	0
387	20240829	130900	5790605	4475	4475	4475	4475	0
388	20240829	130800	5790605	4475	4475	4475	4475	0
389	20240829	130700	5790605	4475	4475	4475	4475	0
390	20240829	130600	5790605	4475	4475	4475	4475	0
391	20240829	130500	5790605	4475	4475	4475	4475	0
392	20240829	130400	5790605	4475	4475	4475	4475	0
393	20240829	130300	5790605	4475	4475	4475	4475	0
394	20240829	130200	5790605	4475	4475	4475	4475	0
395	20240829	130100	5790605	4475	4475	4475	4475	0
396	20240829	130000	5790605	4475	4475	4475	4475	0
397	20240829	125900	5790605	4475	4475	4475	4475	0
398	20240829	125800	5790605	4475	4475	4475	4475	0
399	20240829	125700	5790605	4475	4475	4475	4475	0
400	20240829	125600	5790605	4475	4475	4475	4475	0
401	20240829	125500	5790605	4475	4475	4475	4475	0
402	20240829	125400	5790605	4475	4475	4475	4475	0
403	20240829	125300	5790605	4475	4475	4475	4475	0
404	20240829	125200	5790605	4475	4475	4475	4475	0
405	20240829	125100	5790605	4475	4475	4475	4475	0
406	20240829	125000	5790605	4475	4475	4475	4475	0
407	20240829	124900	5790605	4475	4475	4475	4475	0
408	20240829	124800	5790605	4475	4475	4475	4475	0
409	20240829	124700	5790605	4475	4475	4475	4475	0
410	20240829	124600	5790605	4475	4475	4475	4475	0
411	20240829	124500	5790605	4475	4475	4475	4475	0
412	20240829	124400	5790605	4475	4475	4475	4475	0
413	20240829	124300	5790605	4475	4475	4475	4475	0
414	20240829	124200	5790605	4475	4475	4475	4475	0
415	20240829	124100	5790605	4475	4475	4475	4475	0
416	20240829	124000	5790605	4475	4475	4475	4475	0
417	20240829	123900	5790605	4475	4475	4475	4475	0
418	20240829	123800	5790605	4475	4475	4475	4475	0
419	20240829	123700	5790605	4475	4475	4475	4475	0
420	20240829	123600	5790605	4475	4475	4475	4475	0
421	20240829	123500	5790605	4475	4475	4475	4475	0
422	20240829	123400	5790605	4475	4475	4475	4475	0
423	20240829	123300	5790605	4475	4475	4475	4475	0
424	20240829	123200	5790605	4475	4475	4475	4475	0
425	20240829	123100	5790605	4475	4475	4475	4475	0
426	20240829	123000	5790605	4475	4475	4475	4475	0
427	20240829	122900	5790605	4475	4475	4475	4475	0
428	20240829	122800	5790605	4475	4475	4475	4475	0
429	20240829	122700	5790605	4475	4475	4475	4475	0
430	20240829	122600	5790605	4475	4475	4475	4475	0
431	20240829	122500	5790605	4475	4475	4475	4475	0
432	20240829	122400	5790605	4475	4475	4475	4475	0
433	20240829	122300	5790605	4475	4475	4475	4475	0
434	20240829	122200	5790605	4475	4475	4475	4475	0
435	20240829	122100	5790605	4475	4475	4475	4475	0
436	20240829	122000	5790605	4475	4475	4475	4475	0
437	20240829	121900	5790605	4475	4475	4475	4475	0
438	20240829	121800	5790605	4475	4475	4475	4475	0
439	20240829	121700	5790605	4475	4475	4475	4475	0
440	20240829	121600	5790605	4475	4475	4475	4475	0
441	20240829	121500	5790605	4475	4475	4475	4475	0
442	20240829	121400	5790605	4475	4475	4475	4475	0
443	20240829	121300	5790605	4475	4475	4475	4475	0
444	20240829	121200	5790605	4475	4475	4475	4475	0
445	20240829	121100	5790605	4475	4475	4475	4475	0
446	20240829	121000	5790605	4475	4475	4475	4475	0
447	20240829	120900	5790605	4475	4475	4475	4475	0
448	20240829	120800	5790605	4475	4475	4475	4475	0
449	20240829	120700	5790605	4475	4475	4475	4475	0
450	20240829	120600	5790605	4475	4475	4475	4475	0
451	20240829	120500	5790605	4475	4475	4475	4475	0
452	20240829	120400	5790605	4475	4475	4475	4475	0
453	20240829	120300	5790605	4475	4475	4475	4475	0
454	20240829	120200	5790605	4475	4475	4475	4475	0
455	20240829	120100	5790605	4475	4470	4475	4470	10
456	20240829	120000	5745870	4475	4475	4475	4475	0
457	20240829	115900	5745870	4475	4475	4475	4475	0
458	20240829	115800	5745870	4475	4475	4475	4475	0
459	20240829	115700	5745870	4475	4475	4475	4475	0
460	20240829	115600	5745870	4475	4475	4475	4475	0
461	20240829	115500	5745870	4475	4470	4475	4470	6
462	20240829	115400	5719035	4470	4400	4470	4400	24
463	20240829	115300	5612120	4470	4470	4470	4470	0
464	20240829	115200	5612120	4470	4470	4470	4470	0
465	20240829	115100	5612120	4470	4470	4470	4470	0
466	20240829	115000	5612120	4470	4470	4470	4470	0
467	20240829	114900	5612120	4470	4470	4470	4470	0
468	20240829	114800	5612120	4470	4470	4470	4470	0
469	20240829	114700	5612120	4470	4470	4470	4470	0
470	20240829	114600	5612120	4470	4470	4470	4470	0
471	20240829	114500	5612120	4470	4470	4470	4470	0
472	20240829	114400	5612120	4470	4470	4470	4470	0
473	20240829	114300	5612120	4470	4470	4470	4470	0
474	20240829	114200	5612120	4470	4470	4470	4470	1
475	20240829	114100	5607650	4360	4355	4360	4355	5
476	20240829	114000	5585865	4250	4250	4250	4250	0
477	20240829	113900	5585865	4250	4250	4250	4250	0
478	20240829	113800	5585865	4250	4250	4250	4250	0
479	20240829	113700	5585865	4250	4250	4250	4250	0
480	20240829	113600	5585865	4250	4250	4250	4250	0
481	20240829	113500	5585865	4250	4250	4250	4250	0
482	20240829	113400	5585865	4250	4250	4250	4250	0
483	20240829	113300	5585865	4250	4250	4250	4250	0
484	20240829	113200	5585865	4250	4250	4250	4250	0
485	20240829	113100	5585865	4250	4250	4250	4250	0
486	20240829	113000	5585865	4250	4250	4250	4250	0
487	20240829	112900	5585865	4250	4250	4250	4250	0
488	20240829	112800	5585865	4250	4250	4250	4250	0
489	20240829	112700	5585865	4250	4250	4250	4250	0
490	20240829	112600	5585865	4250	4250	4250	4250	0
491	20240829	112500	5585865	4250	4250	4250	4250	3
492	20240829	112400	5573115	4475	4475	4475	4475	0
493	20240829	112300	5573115	4475	4475	4475	4475	0
494	20240829	112200	5573115	4475	4475	4475	4475	0
495	20240829	112100	5573115	4475	4475	4475	4475	3
496	20240829	112000	5559690	4480	4480	4480	4480	0
497	20240829	111900	5559690	4480	4480	4480	4480	0
498	20240829	111800	5559690	4480	4470	4480	4470	133
499	20240829	111700	4963880	4460	4460	4460	4460	1
500	20240829	111600	4959420	4245	4245	4245	4245	0
501	20240829	111500	4959420	4245	4375	4480	4245	502
502	20240829	111400	2742680	4380	4380	4380	4380	0
503	20240829	111300	2742680	4380	4380	4380	4380	0
504	20240829	111200	2742680	4380	4380	4380	4380	0
505	20240829	111100	2742680	4380	4380	4380	4380	0
506	20240829	111000	2742680	4380	4380	4380	4380	0
507	20240829	110900	2742680	4380	4380	4380	4380	0
508	20240829	110800	2742680	4380	4380	4380	4380	0
509	20240829	110700	2742680	4380	4380	4380	4380	0
510	20240829	110600	2742680	4380	4380	4380	4380	0
511	20240829	110500	2742680	4380	4380	4380	4380	0
512	20240829	110400	2742680	4380	4380	4380	4380	0
513	20240829	110300	2742680	4380	4380	4380	4380	0
514	20240829	110200	2742680	4380	4380	4380	4380	0
515	20240829	110100	2742680	4380	4380	4380	4380	0
516	20240829	110000	2742680	4380	4380	4380	4380	0
517	20240829	105900	2742680	4380	4380	4380	4380	0
518	20240829	105800	2742680	4380	4380	4380	4380	0
519	20240829	105700	2742680	4380	4380	4380	4380	0
520	20240829	105600	2742680	4380	4380	4380	4380	0
521	20240829	105500	2742680	4380	4380	4380	4380	0
522	20240829	105400	2742680	4380	4380	4380	4380	0
523	20240829	105300	2742680	4380	4380	4380	4380	0
524	20240829	105200	2742680	4380	4380	4380	4380	0
525	20240829	105100	2742680	4380	4380	4380	4380	0
526	20240829	105000	2742680	4380	4380	4380	4380	0
527	20240829	104900	2742680	4380	4380	4380	4380	0
528	20240829	104800	2742680	4380	4380	4380	4380	0
529	20240829	104700	2742680	4380	4380	4380	4380	0
530	20240829	104600	2742680	4380	4380	4380	4380	0
531	20240829	104500	2742680	4380	4380	4380	4380	0
532	20240829	104400	2742680	4380	4380	4380	4380	0
533	20240829	104300	2742680	4380	4380	4380	4380	0
534	20240829	104200	2742680	4380	4380	4380	4380	0
535	20240829	104100	2742680	4380	4380	4380	4380	0
536	20240829	104000	2742680	4380	4380	4380	4380	0
537	20240829	103900	2742680	4380	4380	4380	4380	0
538	20240829	103800	2742680	4380	4380	4380	4380	0
539	20240829	103700	2742680	4380	4380	4380	4380	0
540	20240829	103600	2742680	4380	4380	4380	4380	0
541	20240829	103500	2742680	4380	4380	4380	4380	0
542	20240829	103400	2742680	4380	4380	4380	4380	0
543	20240829	103300	2742680	4380	4380	4380	4380	0
544	20240829	103200	2742680	4380	4380	4380	4380	0
545	20240829	103100	2742680	4380	4380	4380	4380	0
546	20240829	103000	2742680	4380	4380	4380	4380	0
547	20240829	102900	2742680	4380	4380	4380	4380	0
548	20240829	102800	2742680	4380	4380	4380	4380	0
549	20240829	102700	2742680	4380	4380	4380	4380	0
550	20240829	102600	2742680	4380	4380	4380	4380	0
551	20240829	102500	2742680	4380	4380	4380	4380	0
552	20240829	102400	2742680	4380	4380	4380	4380	0
553	20240829	102300	2742680	4380	4380	4380	4380	0
554	20240829	102200	2742680	4380	4380	4380	4380	0
555	20240829	102100	2742680	4380	4380	4380	4380	0
556	20240829	102000	2742680	4380	4380	4380	4380	0
557	20240829	101900	2742680	4380	4380	4380	4380	0
558	20240829	101800	2742680	4380	4380	4380	4380	0
559	20240829	101700	2742680	4380	4380	4380	4380	0
560	20240829	101600	2742680	4380	4380	4380	4380	0
561	20240829	101500	2742680	4380	4380	4380	4380	0
562	20240829	101400	2742680	4380	4355	4380	4355	134
563	20240829	101300	2157795	4340	4340	4340	4340	0
564	20240829	101200	2157795	4340	4340	4340	4340	32
565	20240829	101100	2018915	4340	4285	4340	4285	298
566	20240829	101000	731990	4290	4290	4290	4290	0
567	20240829	100900	731990	4290	4290	4290	4290	0
568	20240829	100800	731990	4290	4290	4290	4290	0
569	20240829	100700	731990	4290	4290	4290	4290	0
570	20240829	100600	731990	4290	4290	4290	4290	0
571	20240829	100500	731990	4290	4290	4290	4290	0
572	20240829	100400	731990	4290	4290	4290	4290	0
573	20240829	100300	731990	4290	4290	4290	4290	0
574	20240829	100200	731990	4290	4290	4290	4290	0
575	20240829	100100	731990	4290	4290	4290	4290	0
576	20240829	100000	731990	4290	4290	4290	4290	2
577	20240829	095900	723410	4290	4290	4290	4290	1
578	20240829	095800	719120	4290	4290	4290	4290	20
579	20240829	095700	633320	4320	4320	4320	4320	0
580	20240829	095600	633320	4320	4320	4320	4320	0
581	20240829	095500	633320	4320	4320	4320	4320	0
582	20240829	095400	633320	4320	4320	4320	4320	0
583	20240829	095300	633320	4320	4320	4320	4320	0
584	20240829	095200	633320	4320	4320	4320	4320	0
585	20240829	095100	633320	4320	4320	4320	4320	0
586	20240829	095000	633320	4320	4320	4320	4320	0
587	20240829	094900	633320	4320	4320	4320	4320	0
588	20240829	094800	633320	4320	4320	4320	4320	0
589	20240829	094700	633320	4320	4320	4320	4320	0
590	20240829	094600	633320	4320	4320	4320	4320	0
591	20240829	094500	633320	4320	4320	4320	4320	0
592	20240829	094400	633320	4320	4320	4320	4320	0
593	20240829	094300	633320	4320	4320	4320	4320	0
594	20240829	094200	633320	4320	4320	4320	4320	0
595	20240829	094100	633320	4320	4320	4320	4320	0
596	20240829	094000	633320	4320	4320	4320	4320	0
597	20240829	093900	633320	4320	4320	4320	4320	0
598	20240829	093800	633320	4320	4320	4320	4320	0
599	20240829	093700	633320	4320	4320	4320	4320	0
600	20240829	093600	633320	4320	4320	4320	4320	0
601	20240829	093500	633320	4320	4320	4320	4320	0
602	20240829	093400	633320	4320	4320	4320	4320	0
603	20240829	093300	633320	4320	4320	4320	4320	0
604	20240829	093200	633320	4320	4320	4320	4320	0
605	20240829	093100	633320	4320	4320	4320	4320	0
606	20240829	093000	633320	4320	4320	4320	4320	0
607	20240829	092900	633320	4320	4320	4320	4320	0
608	20240829	092800	633320	4320	4320	4320	4320	0
609	20240829	092700	633320	4320	4320	4320	4320	0
610	20240829	092600	633320	4320	4320	4320	4320	0
611	20240829	092500	633320	4320	4320	4320	4320	0
612	20240829	092400	633320	4320	4320	4320	4320	0
613	20240829	092300	633320	4320	4320	4320	4320	0
614	20240829	092200	633320	4320	4320	4320	4320	0
615	20240829	092100	633320	4320	4320	4320	4320	0
616	20240829	092000	633320	4320	4320	4320	4320	0
617	20240829	091900	633320	4320	4320	4320	4320	0
618	20240829	091800	633320	4320	4320	4320	4320	0
619	20240829	091700	633320	4320	4320	4320	4320	0
620	20240829	091600	633320	4320	4320	4320	4320	0
621	20240829	091500	633320	4320	4320	4320	4320	0
622	20240829	091400	633320	4320	4320	4320	4320	0
623	20240829	091300	633320	4320	4320	4320	4320	0
624	20240829	091200	633320	4320	4320	4320	4320	0
625	20240829	091100	633320	4320	4320	4320	4320	0
626	20240829	091000	633320	4320	4320	4320	4320	0
627	20240829	090900	633320	4320	4320	4320	4320	16
628	20240829	090800	564200	4340	4340	4340	4340	0
629	20240829	090700	564200	4340	4340	4340	4340	0
630	20240829	090600	564200	4340	4340	4340	4340	0
631	20240829	090500	564200	4340	4340	4340	4340	0
632	20240829	090400	564200	4340	4340	4340	4340	0
633	20240829	090300	564200	4340	4340	4340	4340	0
634	20240829	090200	564200	4340	4340	4340	4340	0
635	20240829	090100	564200	4340	4340	4340	4340	0
636	20240829	090000	564200	4340	4340	4340	4340	130