KissMeData/080420/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	195100	2983637	1842	1842	1842	1842	81
3	20240829	195000	2983637	1842	1842	1842	1842	0
4	20240829	194900	2983637	1842	1842	1842	1842	0
5	20240829	194800	2983637	1842	1842	1842	1842	0
6	20240829	194700	2983637	1842	1842	1842	1842	0
7	20240829	194600	2983637	1842	1842	1842	1842	0
8	20240829	194500	2983637	1842	1842	1842	1842	0
9	20240829	194400	2983637	1842	1842	1842	1842	0
10	20240829	194300	2983637	1842	1842	1842	1842	0
11	20240829	194200	2983637	1842	1842	1842	1842	0
12	20240829	194100	2983637	1842	1842	1842	1842	0
13	20240829	194000	2983637	1842	1842	1842	1842	0
14	20240829	193900	2983637	1842	1842	1842	1842	0
15	20240829	193800	2983637	1842	1842	1842	1842	0
16	20240829	193700	2983637	1842	1842	1842	1842	0
17	20240829	193600	2983637	1842	1842	1842	1842	0
18	20240829	193500	2983637	1842	1842	1842	1842	0
19	20240829	193400	2983637	1842	1842	1842	1842	0
20	20240829	193300	2983637	1842	1842	1842	1842	0
21	20240829	193200	2983637	1842	1842	1842	1842	0
22	20240829	193100	2983637	1842	1842	1842	1842	0
23	20240829	193000	2983637	1842	1842	1842	1842	0
24	20240829	192900	2983637	1842	1842	1842	1842	0
25	20240829	192800	2983637	1842	1842	1842	1842	0
26	20240829	192700	2983637	1842	1842	1842	1842	0
27	20240829	192600	2983637	1842	1842	1842	1842	0
28	20240829	192500	2983637	1842	1842	1842	1842	0
29	20240829	192400	2983637	1842	1842	1842	1842	0
30	20240829	192300	2983637	1842	1842	1842	1842	0
31	20240829	192200	2983637	1842	1842	1842	1842	0
32	20240829	192100	2983637	1842	1842	1842	1842	81
33	20240829	192000	2983637	1842	1842	1842	1842	0
34	20240829	191900	2983637	1842	1842	1842	1842	0
35	20240829	191800	2983637	1842	1842	1842	1842	0
36	20240829	191700	2983637	1842	1842	1842	1842	0
37	20240829	191600	2983637	1842	1842	1842	1842	0
38	20240829	191500	2983637	1842	1842	1842	1842	0
39	20240829	191400	2983637	1842	1842	1842	1842	0
40	20240829	191300	2983637	1842	1842	1842	1842	0
41	20240829	191200	2983637	1842	1842	1842	1842	0
42	20240829	191100	2983637	1842	1842	1842	1842	0
43	20240829	191000	2983637	1842	1842	1842	1842	0
44	20240829	190900	2983637	1842	1842	1842	1842	0
45	20240829	190800	2983637	1842	1842	1842	1842	0
46	20240829	190700	2983637	1842	1842	1842	1842	0
47	20240829	190600	2983637	1842	1842	1842	1842	0
48	20240829	190500	2983637	1842	1842	1842	1842	0
49	20240829	190400	2983637	1842	1842	1842	1842	0
50	20240829	190300	2983637	1842	1842	1842	1842	0
51	20240829	190200	2983637	1842	1842	1842	1842	0
52	20240829	190100	2983637	1842	1842	1842	1842	0
53	20240829	190000	2983637	1842	1842	1842	1842	0
54	20240829	185900	2983637	1842	1842	1842	1842	0
55	20240829	185800	2983637	1842	1842	1842	1842	0
56	20240829	185700	2983637	1842	1842	1842	1842	0
57	20240829	185600	2983637	1842	1842	1842	1842	0
58	20240829	185500	2983637	1842	1842	1842	1842	0
59	20240829	185400	2983637	1842	1842	1842	1842	0
60	20240829	185300	2983637	1842	1842	1842	1842	0
61	20240829	185200	2983637	1842	1842	1842	1842	0
62	20240829	185100	2983637	1842	1842	1842	1842	81
63	20240829	185000	2983637	1842	1842	1842	1842	0
64	20240829	184900	2983637	1842	1842	1842	1842	0
65	20240829	184800	2983637	1842	1842	1842	1842	0
66	20240829	184700	2983637	1842	1842	1842	1842	0
67	20240829	184600	2983637	1842	1842	1842	1842	0
68	20240829	184500	2983637	1842	1842	1842	1842	0
69	20240829	184400	2983637	1842	1842	1842	1842	0
70	20240829	184300	2983637	1842	1842	1842	1842	0
71	20240829	184200	2983637	1842	1842	1842	1842	0
72	20240829	184100	2983637	1842	1842	1842	1842	0
73	20240829	184000	2983637	1842	1842	1842	1842	0
74	20240829	183900	2983637	1842	1842	1842	1842	0
75	20240829	183800	2983637	1842	1842	1842	1842	0
76	20240829	183700	2983637	1842	1842	1842	1842	0
77	20240829	183600	2983637	1842	1842	1842	1842	0
78	20240829	183500	2983637	1842	1842	1842	1842	0
79	20240829	183400	2983637	1842	1842	1842	1842	0
80	20240829	183300	2983637	1842	1842	1842	1842	0
81	20240829	183200	2983637	1842	1842	1842	1842	0
82	20240829	183100	2983637	1842	1842	1842	1842	0
83	20240829	183000	2983637	1842	1842	1842	1842	0
84	20240829	182900	2983637	1842	1842	1842	1842	0
85	20240829	182800	2983637	1842	1842	1842	1842	0
86	20240829	182700	2983637	1842	1842	1842	1842	0
87	20240829	182600	2983637	1842	1842	1842	1842	0
88	20240829	182500	2983637	1842	1842	1842	1842	0
89	20240829	182400	2983637	1842	1842	1842	1842	0
90	20240829	182300	2983637	1842	1842	1842	1842	0
91	20240829	182200	2983637	1842	1842	1842	1842	0
92	20240829	182100	2983637	1842	1842	1842	1842	81
93	20240829	182000	2983637	1842	1842	1842	1842	0
94	20240829	181900	2983637	1842	1842	1842	1842	0
95	20240829	181800	2983637	1842	1842	1842	1842	0
96	20240829	181700	2983637	1842	1842	1842	1842	0
97	20240829	181600	2983637	1842	1842	1842	1842	0
98	20240829	181500	2983637	1842	1842	1842	1842	0
99	20240829	181400	2983637	1842	1842	1842	1842	0
100	20240829	181300	2983637	1842	1842	1842	1842	0
101	20240829	181200	2983637	1842	1842	1842	1842	0
102	20240829	181100	2983637	1842	1842	1842	1842	0
103	20240829	181000	2983637	1842	1842	1842	1842	0
104	20240829	180900	2983637	1842	1842	1842	1842	0
105	20240829	180800	2983637	1842	1842	1842	1842	0
106	20240829	180700	2983637	1842	1842	1842	1842	0
107	20240829	180600	2983637	1842	1842	1842	1842	0
108	20240829	180500	2983637	1842	1842	1842	1842	0
109	20240829	180400	2983637	1842	1842	1842	1842	0
110	20240829	180300	2983637	1842	1842	1842	1842	0
111	20240829	180200	2983637	1842	1842	1842	1842	0
112	20240829	180100	2983637	1842	1842	1842	1842	0
113	20240829	180000	2983637	1842	1842	1842	1842	0
114	20240829	175900	2983637	1842	1842	1842	1842	0
115	20240829	175800	2983637	1842	1842	1842	1842	0
116	20240829	175700	2983637	1842	1842	1842	1842	0
117	20240829	175600	2983637	1842	1842	1842	1842	0
118	20240829	175500	2983637	1842	1842	1842	1842	0
119	20240829	175400	2983637	1842	1842	1842	1842	0
120	20240829	175300	2983637	1842	1842	1842	1842	0
121	20240829	175200	2983637	1842	1842	1842	1842	0
122	20240829	175100	2983637	1842	1842	1842	1842	81
123	20240829	175000	2983637	1842	1842	1842	1842	0
124	20240829	174900	2983637	1842	1842	1842	1842	0
125	20240829	174800	2983637	1842	1842	1842	1842	0
126	20240829	174700	2983637	1842	1842	1842	1842	0
127	20240829	174600	2983637	1842	1842	1842	1842	0
128	20240829	174500	2983637	1842	1842	1842	1842	0
129	20240829	174400	2983637	1842	1842	1842	1842	0
130	20240829	174300	2983637	1842	1842	1842	1842	0
131	20240829	174200	2983637	1842	1842	1842	1842	0
132	20240829	174100	2983637	1842	1842	1842	1842	0
133	20240829	174000	2983637	1842	1842	1842	1842	0
134	20240829	173900	2983637	1842	1842	1842	1842	0
135	20240829	173800	2983637	1842	1842	1842	1842	0
136	20240829	173700	2983637	1842	1842	1842	1842	0
137	20240829	173600	2983637	1842	1842	1842	1842	0
138	20240829	173500	2983637	1842	1842	1842	1842	0
139	20240829	173400	2983637	1842	1842	1842	1842	0
140	20240829	173300	2983637	1842	1842	1842	1842	0
141	20240829	173200	2983637	1842	1842	1842	1842	0
142	20240829	173100	2983637	1842	1842	1842	1842	0
143	20240829	173000	2983637	1842	1842	1842	1842	0
144	20240829	172900	2983637	1842	1842	1842	1842	0
145	20240829	172800	2983637	1842	1842	1842	1842	0
146	20240829	172700	2983637	1842	1842	1842	1842	0
147	20240829	172600	2983637	1842	1842	1842	1842	0
148	20240829	172500	2983637	1842	1842	1842	1842	0
149	20240829	172400	2983637	1842	1842	1842	1842	0
150	20240829	172300	2983637	1842	1842	1842	1842	0
151	20240829	172200	2983637	1842	1842	1842	1842	0
152	20240829	172100	2983637	1842	1842	1842	1842	81
153	20240829	172000	2983637	1842	1842	1842	1842	0
154	20240829	171900	2983637	1842	1842	1842	1842	0
155	20240829	171800	2983637	1842	1842	1842	1842	0
156	20240829	171700	2983637	1842	1842	1842	1842	0
157	20240829	171600	2983637	1842	1842	1842	1842	0
158	20240829	171500	2983637	1842	1842	1842	1842	0
159	20240829	171400	2983637	1842	1842	1842	1842	0
160	20240829	171300	2983637	1842	1842	1842	1842	0
161	20240829	171200	2983637	1842	1842	1842	1842	0
162	20240829	171100	2983637	1842	1842	1842	1842	0
163	20240829	171000	2983637	1842	1842	1842	1842	0
164	20240829	170900	2983637	1842	1842	1842	1842	0
165	20240829	170800	2983637	1842	1842	1842	1842	0
166	20240829	170700	2983637	1842	1842	1842	1842	0
167	20240829	170600	2983637	1842	1842	1842	1842	0
168	20240829	170500	2983637	1842	1842	1842	1842	0
169	20240829	170400	2983637	1842	1842	1842	1842	0
170	20240829	170300	2983637	1842	1842	1842	1842	0
171	20240829	170200	2983637	1842	1842	1842	1842	0
172	20240829	170100	2983637	1842	1842	1842	1842	0
173	20240829	170000	2983637	1842	1842	1842	1842	0
174	20240829	165900	2983637	1842	1842	1842	1842	0
175	20240829	165800	2983637	1842	1842	1842	1842	0
176	20240829	165700	2983637	1842	1842	1842	1842	0
177	20240829	165600	2983637	1842	1842	1842	1842	0
178	20240829	165500	2983637	1842	1842	1842	1842	0
179	20240829	165400	2983637	1842	1842	1842	1842	0
180	20240829	165300	2983637	1842	1842	1842	1842	0
181	20240829	165200	2983637	1842	1842	1842	1842	0
182	20240829	165100	2983637	1842	1842	1842	1842	81
183	20240829	165000	2983637	1842	1842	1842	1842	0
184	20240829	164900	2983637	1842	1842	1842	1842	0
185	20240829	164800	2983637	1842	1842	1842	1842	0
186	20240829	164700	2983637	1842	1842	1842	1842	0
187	20240829	164600	2983637	1842	1842	1842	1842	0
188	20240829	164500	2983637	1842	1842	1842	1842	0
189	20240829	164400	2983637	1842	1842	1842	1842	0
190	20240829	164300	2983637	1842	1842	1842	1842	0
191	20240829	164200	2983637	1842	1842	1842	1842	0
192	20240829	164100	2983637	1842	1842	1842	1842	0
193	20240829	164000	2983637	1842	1842	1842	1842	0
194	20240829	163900	2983637	1842	1842	1842	1842	0
195	20240829	163800	2983637	1842	1842	1842	1842	0
196	20240829	163700	2983637	1842	1842	1842	1842	0
197	20240829	163600	2983637	1842	1842	1842	1842	0
198	20240829	163500	2983637	1842	1842	1842	1842	0
199	20240829	163400	2983637	1842	1842	1842	1842	0
200	20240829	163300	2983637	1842	1842	1842	1842	0
201	20240829	163200	2983637	1842	1842	1842	1842	0
202	20240829	163100	2983637	1842	1842	1842	1842	0
203	20240829	163000	2983637	1842	1842	1842	1842	0
204	20240829	162900	2983637	1842	1842	1842	1842	0
205	20240829	162800	2983637	1842	1842	1842	1842	0
206	20240829	162700	2983637	1842	1842	1842	1842	0
207	20240829	162600	2983637	1842	1842	1842	1842	0
208	20240829	162500	2983637	1842	1842	1842	1842	0
209	20240829	162400	2983637	1842	1842	1842	1842	0
210	20240829	162300	2983637	1842	1842	1842	1842	0
211	20240829	162200	2983637	1842	1842	1842	1842	0
212	20240829	162100	2983637	1842	1842	1842	1842	81
213	20240829	162000	2983637	1842	1842	1842	1842	0
214	20240829	161900	2983637	1842	1842	1842	1842	0
215	20240829	161800	2983637	1842	1842	1842	1842	0
216	20240829	161700	2983637	1842	1842	1842	1842	0
217	20240829	161600	2983637	1842	1842	1842	1842	0
218	20240829	161500	2983637	1842	1842	1842	1842	0
219	20240829	161400	2983637	1842	1842	1842	1842	0
220	20240829	161300	2983637	1842	1842	1842	1842	0
221	20240829	161200	2983637	1842	1842	1842	1842	0
222	20240829	161100	2983637	1842	1842	1842	1842	0
223	20240829	161000	2983637	1842	1842	1842	1842	0
224	20240829	160900	2983637	1842	1842	1842	1842	0
225	20240829	160800	2983637	1842	1842	1842	1842	0
226	20240829	160700	2983637	1842	1842	1842	1842	0
227	20240829	160600	2983637	1842	1842	1842	1842	0
228	20240829	160500	2983637	1842	1842	1842	1842	0
229	20240829	160400	2983637	1842	1842	1842	1842	0
230	20240829	160300	2983637	1842	1842	1842	1842	0
231	20240829	160200	2983637	1842	1842	1842	1842	0
232	20240829	160100	2983637	1842	1842	1842	1842	0
233	20240829	160000	2983637	1842	1842	1842	1842	0
234	20240829	155900	2983637	1842	1842	1842	1842	0
235	20240829	155800	2983637	1842	1842	1842	1842	0
236	20240829	155700	2983637	1842	1842	1842	1842	0
237	20240829	155600	2983637	1842	1842	1842	1842	0
238	20240829	155500	2983637	1842	1842	1842	1842	0
239	20240829	155400	2983637	1842	1842	1842	1842	0
240	20240829	155300	2983637	1842	1842	1842	1842	0
241	20240829	155200	2983637	1842	1842	1842	1842	0
242	20240829	155100	2983637	1842	1842	1842	1842	81
243	20240829	155000	2983637	1842	1842	1842	1842	0
244	20240829	154900	2983637	1842	1842	1842	1842	0
245	20240829	154800	2983637	1842	1842	1842	1842	0
246	20240829	154700	2983637	1842	1842	1842	1842	0
247	20240829	154600	2983637	1842	1842	1842	1842	0
248	20240829	154500	2983637	1842	1842	1842	1842	0
249	20240829	154400	2983637	1842	1842	1842	1842	0
250	20240829	154300	2983637	1842	1842	1842	1842	0
251	20240829	154200	2983637	1842	1842	1842	1842	0
252	20240829	154100	2983637	1842	1842	1842	1842	0
253	20240829	154000	2983637	1842	1842	1842	1842	0
254	20240829	153900	2983637	1842	1842	1842	1842	0
255	20240829	153800	2983637	1842	1842	1842	1842	0
256	20240829	153700	2983637	1842	1842	1842	1842	0
257	20240829	153600	2983637	1842	1842	1842	1842	0
258	20240829	153500	2983637	1842	1842	1842	1842	0
259	20240829	153400	2983637	1842	1842	1842	1842	0
260	20240829	153300	2983637	1842	1842	1842	1842	0
261	20240829	153200	2983637	1842	1842	1842	1842	0
262	20240829	153100	2983637	1842	1842	1842	1842	0
263	20240829	153000	2983637	1842	1842	1842	1842	81
264	20240829	152900	2834435	1843	1843	1843	1843	0
265	20240829	152800	2834435	1843	1843	1843	1843	0
266	20240829	152700	2834435	1843	1843	1843	1843	0
267	20240829	152600	2834435	1843	1843	1843	1843	0
268	20240829	152500	2834435	1843	1843	1843	1843	0
269	20240829	152400	2834435	1843	1843	1843	1843	0
270	20240829	152300	2834435	1843	1843	1843	1843	0
271	20240829	152200	2834435	1843	1843	1843	1843	0
272	20240829	152100	2834435	1843	1843	1843	1843	0
273	20240829	152000	2834435	1843	1843	1843	1843	0
274	20240829	151900	2834435	1843	1843	1843	1843	20
275	20240829	151800	2797575	1843	1843	1843	1843	0
276	20240829	151700	2797575	1843	1843	1843	1843	0
277	20240829	151600	2797575	1843	1843	1843	1843	8
278	20240829	151500	2782831	1843	1843	1843	1843	0
279	20240829	151400	2782831	1843	1843	1843	1843	72
280	20240829	151300	2650135	1843	1843	1843	1843	0
281	20240829	151200	2650135	1843	1843	1843	1843	0
282	20240829	151100	2650135	1843	1843	1843	1843	0
283	20240829	151000	2650135	1843	1843	1843	1843	0
284	20240829	150900	2650135	1843	1843	1843	1843	0
285	20240829	150800	2650135	1843	1843	1843	1843	1
286	20240829	150700	2648292	1836	1836	1836	1836	0
287	20240829	150600	2648292	1836	1836	1836	1836	0
288	20240829	150500	2648292	1836	1836	1836	1836	0
289	20240829	150400	2648292	1836	1836	1836	1836	0
290	20240829	150300	2648292	1836	1836	1836	1836	2
291	20240829	150200	2644620	1836	1836	1836	1836	0
292	20240829	150100	2644620	1836	1836	1836	1836	0
293	20240829	150000	2644620	1836	1836	1836	1836	0
294	20240829	145900	2644620	1836	1836	1836	1836	0
295	20240829	145800	2644620	1836	1836	1836	1836	0
296	20240829	145700	2644620	1836	1836	1836	1836	0
297	20240829	145600	2644620	1836	1836	1836	1836	1
298	20240829	145500	2642784	1835	1835	1835	1835	0
299	20240829	145400	2642784	1835	1835	1835	1835	0
300	20240829	145300	2642784	1835	1835	1835	1835	0
301	20240829	145200	2642784	1835	1835	1835	1835	0
302	20240829	145100	2642784	1835	1836	1836	1835	270
303	20240829	145000	2147328	1843	1843	1843	1843	0
304	20240829	144900	2147328	1843	1843	1843	1843	0
305	20240829	144800	2147328	1843	1843	1843	1843	0
306	20240829	144700	2147328	1843	1843	1843	1843	0
307	20240829	144600	2147328	1843	1843	1843	1843	0
308	20240829	144500	2147328	1843	1843	1843	1843	0
309	20240829	144400	2147328	1843	1843	1843	1843	0
310	20240829	144300	2147328	1843	1843	1843	1843	0
311	20240829	144200	2147328	1843	1843	1843	1843	0
312	20240829	144100	2147328	1843	1843	1843	1843	0
313	20240829	144000	2147328	1843	1843	1843	1843	0
314	20240829	143900	2147328	1843	1843	1843	1843	0
315	20240829	143800	2147328	1843	1843	1843	1843	0
316	20240829	143700	2147328	1843	1843	1843	1843	0
317	20240829	143600	2147328	1843	1843	1843	1843	0
318	20240829	143500	2147328	1843	1843	1843	1843	0
319	20240829	143400	2147328	1843	1843	1843	1843	0
320	20240829	143300	2147328	1843	1843	1843	1843	0
321	20240829	143200	2147328	1843	1836	1843	1836	2
322	20240829	143100	2143649	1836	1836	1836	1836	0
323	20240829	143000	2143649	1836	1836	1836	1836	0
324	20240829	142900	2143649	1836	1836	1836	1836	0
325	20240829	142800	2143649	1836	1836	1836	1836	0
326	20240829	142700	2143649	1836	1836	1836	1836	2
327	20240829	142600	2139977	1845	1837	1845	1837	8
328	20240829	142500	2125273	1845	1845	1845	1845	0
329	20240829	142400	2125273	1845	1845	1845	1845	0
330	20240829	142300	2125273	1845	1845	1845	1845	0
331	20240829	142200	2125273	1845	1845	1845	1845	0
332	20240829	142100	2125273	1845	1845	1845	1845	0
333	20240829	142000	2125273	1845	1845	1845	1845	0
334	20240829	141900	2125273	1845	1845	1845	1845	0
335	20240829	141800	2125273	1845	1845	1845	1845	0
336	20240829	141700	2125273	1845	1845	1845	1845	0
337	20240829	141600	2125273	1845	1845	1845	1845	0
338	20240829	141500	2125273	1845	1845	1845	1845	0
339	20240829	141400	2125273	1845	1844	1845	1844	2
340	20240829	141300	2121584	1837	1837	1837	1837	0
341	20240829	141200	2121584	1837	1837	1837	1837	0
342	20240829	141100	2121584	1837	1837	1837	1837	0
343	20240829	141000	2121584	1837	1837	1837	1837	0
344	20240829	140900	2121584	1837	1837	1837	1837	0
345	20240829	140800	2121584	1837	1837	1837	1837	1
346	20240829	140700	2119747	1848	1848	1848	1848	0
347	20240829	140600	2119747	1848	1848	1848	1848	0
348	20240829	140500	2119747	1848	1848	1848	1848	0
349	20240829	140400	2119747	1848	1848	1848	1848	0
350	20240829	140300	2119747	1848	1848	1848	1848	0
351	20240829	140200	2119747	1848	1848	1848	1848	0
352	20240829	140100	2119747	1848	1848	1848	1848	0
353	20240829	140000	2119747	1848	1848	1848	1848	0
354	20240829	135900	2119747	1848	1848	1848	1848	0
355	20240829	135800	2119747	1848	1848	1848	1848	0
356	20240829	135700	2119747	1848	1848	1848	1848	0
357	20240829	135600	2119747	1848	1848	1848	1848	0
358	20240829	135500	2119747	1848	1848	1848	1848	0
359	20240829	135400	2119747	1848	1848	1848	1848	0
360	20240829	135300	2119747	1848	1848	1848	1848	0
361	20240829	135200	2119747	1848	1848	1848	1848	0
362	20240829	135100	2119747	1848	1848	1848	1848	0
363	20240829	135000	2119747	1848	1848	1848	1848	0
364	20240829	134900	2119747	1848	1848	1848	1848	0
365	20240829	134800	2119747	1848	1848	1848	1848	0
366	20240829	134700	2119747	1848	1848	1848	1848	0
367	20240829	134600	2119747	1848	1848	1848	1848	0
368	20240829	134500	2119747	1848	1848	1848	1848	0
369	20240829	134400	2119747	1848	1848	1848	1848	0
370	20240829	134300	2119747	1848	1848	1848	1848	0
371	20240829	134200	2119747	1848	1848	1848	1848	0
372	20240829	134100	2119747	1848	1848	1848	1848	0
373	20240829	134000	2119747	1848	1848	1848	1848	0
374	20240829	133900	2119747	1848	1848	1848	1848	0
375	20240829	133800	2119747	1848	1848	1848	1848	0
376	20240829	133700	2119747	1848	1848	1848	1848	0
377	20240829	133600	2119747	1848	1848	1848	1848	0
378	20240829	133500	2119747	1848	1848	1848	1848	0
379	20240829	133400	2119747	1848	1848	1848	1848	0
380	20240829	133300	2119747	1848	1848	1848	1848	0
381	20240829	133200	2119747	1848	1848	1848	1848	0
382	20240829	133100	2119747	1848	1848	1848	1848	0
383	20240829	133000	2119747	1848	1848	1848	1848	0
384	20240829	132900	2119747	1848	1848	1848	1848	0
385	20240829	132800	2119747	1848	1848	1848	1848	0
386	20240829	132700	2119747	1848	1848	1848	1848	0
387	20240829	132600	2119747	1848	1848	1848	1848	0
388	20240829	132500	2119747	1848	1848	1848	1848	0
389	20240829	132400	2119747	1848	1848	1848	1848	0
390	20240829	132300	2119747	1848	1848	1848	1848	0
391	20240829	132200	2119747	1848	1848	1848	1848	0
392	20240829	132100	2119747	1848	1848	1848	1848	0
393	20240829	132000	2119747	1848	1848	1848	1848	0
394	20240829	131900	2119747	1848	1848	1848	1848	0
395	20240829	131800	2119747	1848	1848	1848	1848	0
396	20240829	131700	2119747	1848	1848	1848	1848	0
397	20240829	131600	2119747	1848	1848	1848	1848	0
398	20240829	131500	2119747	1848	1848	1848	1848	0
399	20240829	131400	2119747	1848	1848	1848	1848	0
400	20240829	131300	2119747	1848	1848	1848	1848	0
401	20240829	131200	2119747	1848	1848	1848	1848	0
402	20240829	131100	2119747	1848	1848	1848	1848	0
403	20240829	131000	2119747	1848	1848	1848	1848	0
404	20240829	130900	2119747	1848	1848	1848	1848	0
405	20240829	130800	2119747	1848	1848	1848	1848	0
406	20240829	130700	2119747	1848	1848	1848	1848	0
407	20240829	130600	2119747	1848	1848	1848	1848	0
408	20240829	130500	2119747	1848	1848	1848	1848	0
409	20240829	130400	2119747	1848	1848	1848	1848	0
410	20240829	130300	2119747	1848	1848	1848	1848	0
411	20240829	130200	2119747	1848	1848	1848	1848	0
412	20240829	130100	2119747	1848	1848	1848	1848	0
413	20240829	130000	2119747	1848	1848	1848	1848	0
414	20240829	125900	2119747	1848	1848	1848	1848	0
415	20240829	125800	2119747	1848	1848	1848	1848	0
416	20240829	125700	2119747	1848	1848	1848	1848	0
417	20240829	125600	2119747	1848	1848	1848	1848	0
418	20240829	125500	2119747	1848	1848	1848	1848	0
419	20240829	125400	2119747	1848	1848	1848	1848	0
420	20240829	125300	2119747	1848	1848	1848	1848	0
421	20240829	125200	2119747	1848	1848	1848	1848	0
422	20240829	125100	2119747	1848	1848	1848	1848	0
423	20240829	125000	2119747	1848	1848	1848	1848	0
424	20240829	124900	2119747	1848	1848	1848	1848	1
425	20240829	124800	2117899	1848	1848	1848	1848	0
426	20240829	124700	2117899	1848	1848	1848	1848	0
427	20240829	124600	2117899	1848	1848	1848	1848	0
428	20240829	124500	2117899	1848	1848	1848	1848	0
429	20240829	124400	2117899	1848	1848	1848	1848	0
430	20240829	124300	2117899	1848	1848	1848	1848	0
431	20240829	124200	2117899	1848	1848	1848	1848	0
432	20240829	124100	2117899	1848	1848	1848	1848	0
433	20240829	124000	2117899	1848	1848	1848	1848	0
434	20240829	123900	2117899	1848	1848	1848	1848	0
435	20240829	123800	2117899	1848	1848	1848	1848	0
436	20240829	123700	2117899	1848	1848	1848	1848	0
437	20240829	123600	2117899	1848	1848	1848	1848	0
438	20240829	123500	2117899	1848	1848	1848	1848	0
439	20240829	123400	2117899	1848	1848	1848	1848	0
440	20240829	123300	2117899	1848	1848	1848	1848	0
441	20240829	123200	2117899	1848	1848	1848	1848	0
442	20240829	123100	2117899	1848	1848	1848	1848	0
443	20240829	123000	2117899	1848	1848	1848	1848	0
444	20240829	122900	2117899	1848	1848	1848	1848	0
445	20240829	122800	2117899	1848	1848	1848	1848	0
446	20240829	122700	2117899	1848	1848	1848	1848	0
447	20240829	122600	2117899	1848	1848	1848	1848	0
448	20240829	122500	2117899	1848	1848	1848	1848	0
449	20240829	122400	2117899	1848	1848	1848	1848	0
450	20240829	122300	2117899	1848	1848	1848	1848	0
451	20240829	122200	2117899	1848	1848	1848	1848	0
452	20240829	122100	2117899	1848	1848	1848	1848	0
453	20240829	122000	2117899	1848	1848	1848	1848	0
454	20240829	121900	2117899	1848	1848	1848	1848	1
455	20240829	121800	2116051	1848	1848	1848	1848	0
456	20240829	121700	2116051	1848	1848	1848	1848	0
457	20240829	121600	2116051	1848	1848	1848	1848	0
458	20240829	121500	2116051	1848	1848	1848	1848	1
459	20240829	121400	2114203	1849	1849	1849	1849	0
460	20240829	121300	2114203	1849	1849	1849	1849	0
461	20240829	121200	2114203	1849	1849	1849	1849	0
462	20240829	121100	2114203	1849	1849	1849	1849	0
463	20240829	121000	2114203	1849	1849	1849	1849	0
464	20240829	120900	2114203	1849	1849	1849	1849	0
465	20240829	120800	2114203	1849	1849	1849	1849	0
466	20240829	120700	2114203	1849	1849	1849	1849	0
467	20240829	120600	2114203	1849	1849	1849	1849	0
468	20240829	120500	2114203	1849	1849	1849	1849	0
469	20240829	120400	2114203	1849	1849	1849	1849	0
470	20240829	120300	2114203	1849	1849	1849	1849	0
471	20240829	120200	2114203	1849	1849	1849	1849	0
472	20240829	120100	2114203	1849	1849	1849	1849	0
473	20240829	120000	2114203	1849	1849	1849	1849	0
474	20240829	115900	2114203	1849	1849	1849	1849	0
475	20240829	115800	2114203	1849	1849	1849	1849	0
476	20240829	115700	2114203	1849	1849	1849	1849	0
477	20240829	115600	2114203	1849	1849	1849	1849	0
478	20240829	115500	2114203	1849	1849	1849	1849	0
479	20240829	115400	2114203	1849	1849	1849	1849	0
480	20240829	115300	2114203	1849	1849	1849	1849	0
481	20240829	115200	2114203	1849	1849	1849	1849	0
482	20240829	115100	2114203	1849	1849	1849	1849	0
483	20240829	115000	2114203	1849	1849	1849	1849	0
484	20240829	114900	2114203	1849	1849	1849	1849	0
485	20240829	114800	2114203	1849	1849	1849	1849	0
486	20240829	114700	2114203	1849	1849	1849	1849	0
487	20240829	114600	2114203	1849	1849	1849	1849	0
488	20240829	114500	2114203	1849	1849	1849	1849	0
489	20240829	114400	2114203	1849	1849	1849	1849	0
490	20240829	114300	2114203	1849	1849	1849	1849	0
491	20240829	114200	2114203	1849	1849	1849	1849	0
492	20240829	114100	2114203	1849	1849	1849	1849	0
493	20240829	114000	2114203	1849	1849	1849	1849	0
494	20240829	113900	2114203	1849	1849	1849	1849	0
495	20240829	113800	2114203	1849	1849	1849	1849	0
496	20240829	113700	2114203	1849	1849	1849	1849	0
497	20240829	113600	2114203	1849	1849	1849	1849	1
498	20240829	113500	2112354	1835	1835	1835	1835	0
499	20240829	113400	2112354	1835	1835	1835	1835	0
500	20240829	113300	2112354	1835	1838	1838	1835	782
501	20240829	113200	676981	1850	1850	1850	1850	0
502	20240829	113100	676981	1850	1850	1850	1850	0
503	20240829	113000	676981	1850	1850	1850	1850	0
504	20240829	112900	676981	1850	1850	1850	1850	0
505	20240829	112800	676981	1850	1850	1850	1850	0
506	20240829	112700	676981	1850	1850	1850	1850	0
507	20240829	112600	676981	1850	1850	1850	1850	0
508	20240829	112500	676981	1850	1850	1850	1850	0
509	20240829	112400	676981	1850	1850	1850	1850	0
510	20240829	112300	676981	1850	1850	1850	1850	0
511	20240829	112200	676981	1850	1850	1850	1850	0
512	20240829	112100	676981	1850	1850	1850	1850	0
513	20240829	112000	676981	1850	1850	1850	1850	0
514	20240829	111900	676981	1850	1850	1850	1850	0
515	20240829	111800	676981	1850	1850	1850	1850	0
516	20240829	111700	676981	1850	1850	1850	1850	0
517	20240829	111600	676981	1850	1850	1850	1850	0
518	20240829	111500	676981	1850	1850	1850	1850	0
519	20240829	111400	676981	1850	1850	1850	1850	0
520	20240829	111300	676981	1850	1850	1850	1850	0
521	20240829	111200	676981	1850	1850	1850	1850	0
522	20240829	111100	676981	1850	1850	1850	1850	0
523	20240829	111000	676981	1850	1850	1850	1850	0
524	20240829	110900	676981	1850	1850	1850	1850	0
525	20240829	110800	676981	1850	1850	1850	1850	0
526	20240829	110700	676981	1850	1850	1850	1850	1
527	20240829	110600	675131	1840	1840	1840	1840	0
528	20240829	110500	675131	1840	1840	1840	1840	0
529	20240829	110400	675131	1840	1840	1840	1840	0
530	20240829	110300	675131	1840	1840	1840	1840	0
531	20240829	110200	675131	1840	1840	1840	1840	0
532	20240829	110100	675131	1840	1840	1840	1840	0
533	20240829	110000	675131	1840	1840	1840	1840	0
534	20240829	105900	675131	1840	1840	1840	1840	0
535	20240829	105800	675131	1840	1840	1840	1840	0
536	20240829	105700	675131	1840	1840	1840	1840	0
537	20240829	105600	675131	1840	1840	1840	1840	0
538	20240829	105500	675131	1840	1840	1840	1840	0
539	20240829	105400	675131	1840	1840	1840	1840	0
540	20240829	105300	675131	1840	1840	1840	1840	0
541	20240829	105200	675131	1840	1840	1840	1840	0
542	20240829	105100	675131	1840	1840	1840	1840	0
543	20240829	105000	675131	1840	1840	1840	1840	0
544	20240829	104900	675131	1840	1840	1840	1840	0
545	20240829	104800	675131	1840	1840	1840	1840	0
546	20240829	104700	675131	1840	1840	1840	1840	0
547	20240829	104600	675131	1840	1840	1840	1840	0
548	20240829	104500	675131	1840	1840	1840	1840	0
549	20240829	104400	675131	1840	1840	1840	1840	0
550	20240829	104300	675131	1840	1840	1840	1840	0
551	20240829	104200	675131	1840	1840	1840	1840	0
552	20240829	104100	675131	1840	1840	1840	1840	0
553	20240829	104000	675131	1840	1840	1840	1840	0
554	20240829	103900	675131	1840	1840	1840	1840	214
555	20240829	103800	281371	1850	1850	1850	1850	0
556	20240829	103700	281371	1850	1850	1850	1850	0
557	20240829	103600	281371	1850	1850	1850	1850	0
558	20240829	103500	281371	1850	1850	1850	1850	0
559	20240829	103400	281371	1850	1850	1850	1850	0
560	20240829	103300	281371	1850	1850	1850	1850	0
561	20240829	103200	281371	1850	1850	1850	1850	0
562	20240829	103100	281371	1850	1850	1850	1850	0
563	20240829	103000	281371	1850	1850	1850	1850	0
564	20240829	102900	281371	1850	1850	1850	1850	0
565	20240829	102800	281371	1850	1850	1850	1850	0
566	20240829	102700	281371	1850	1850	1850	1850	0
567	20240829	102600	281371	1850	1850	1850	1850	0
568	20240829	102500	281371	1850	1850	1850	1850	0
569	20240829	102400	281371	1850	1850	1850	1850	0
570	20240829	102300	281371	1850	1850	1850	1850	0
571	20240829	102200	281371	1850	1850	1850	1850	0
572	20240829	102100	281371	1850	1850	1850	1850	10
573	20240829	102000	262871	1850	1850	1850	1850	0
574	20240829	101900	262871	1850	1850	1850	1850	0
575	20240829	101800	262871	1850	1850	1850	1850	0
576	20240829	101700	262871	1850	1850	1850	1850	0
577	20240829	101600	262871	1850	1850	1850	1850	0
578	20240829	101500	262871	1850	1850	1850	1850	0
579	20240829	101400	262871	1850	1850	1850	1850	0
580	20240829	101300	262871	1850	1850	1850	1850	0
581	20240829	101200	262871	1850	1850	1850	1850	0
582	20240829	101100	262871	1850	1850	1850	1850	0
583	20240829	101000	262871	1850	1850	1850	1850	0
584	20240829	100900	262871	1850	1850	1850	1850	0
585	20240829	100800	262871	1850	1850	1850	1850	1
586	20240829	100700	261021	1836	1836	1836	1836	0
587	20240829	100600	261021	1836	1836	1836	1836	0
588	20240829	100500	261021	1836	1836	1836	1836	0
589	20240829	100400	261021	1836	1836	1836	1836	74
590	20240829	100300	125157	1836	1836	1836	1836	1
591	20240829	100200	123321	1836	1836	1836	1836	0
592	20240829	100100	123321	1836	1836	1836	1836	0
593	20240829	100000	123321	1836	1836	1836	1836	0
594	20240829	095900	123321	1836	1836	1836	1836	0
595	20240829	095800	123321	1836	1836	1836	1836	0
596	20240829	095700	123321	1836	1836	1836	1836	15
597	20240829	095600	95781	1835	1835	1835	1835	0
598	20240829	095500	95781	1835	1835	1835	1835	0
599	20240829	095400	95781	1835	1835	1835	1835	0
600	20240829	095300	95781	1835	1835	1835	1835	0
601	20240829	095200	95781	1835	1835	1835	1835	0
602	20240829	095100	95781	1835	1835	1835	1835	0
603	20240829	095000	95781	1835	1835	1835	1835	0
604	20240829	094900	95781	1835	1835	1835	1835	0
605	20240829	094800	95781	1835	1835	1835	1835	0
606	20240829	094700	95781	1835	1835	1835	1835	0
607	20240829	094600	95781	1835	1835	1835	1835	0
608	20240829	094500	95781	1835	1835	1836	1835	5
609	20240829	094400	86604	1839	1839	1839	1839	0
610	20240829	094300	86604	1839	1839	1839	1839	0
611	20240829	094200	86604	1839	1839	1839	1839	0
612	20240829	094100	86604	1839	1839	1839	1839	0
613	20240829	094000	86604	1839	1839	1839	1839	0
614	20240829	093900	86604	1839	1839	1839	1839	0
615	20240829	093800	86604	1839	1850	1850	1839	11
616	20240829	093700	66364	1852	1852	1852	1852	0
617	20240829	093600	66364	1852	1852	1852	1852	0
618	20240829	093500	66364	1852	1852	1852	1852	0
619	20240829	093400	66364	1852	1852	1852	1852	0
620	20240829	093300	66364	1852	1852	1852	1852	0
621	20240829	093200	66364	1852	1852	1852	1852	0
622	20240829	093100	66364	1852	1852	1852	1852	0
623	20240829	093000	66364	1852	1852	1852	1852	0
624	20240829	092900	66364	1852	1852	1852	1852	0
625	20240829	092800	66364	1852	1852	1852	1852	0
626	20240829	092700	66364	1852	1852	1852	1852	0
627	20240829	092600	66364	1852	1852	1852	1852	0
628	20240829	092500	66364	1852	1852	1852	1852	0
629	20240829	092400	66364	1852	1852	1852	1852	0
630	20240829	092300	66364	1852	1852	1852	1852	0
631	20240829	092200	66364	1852	1852	1852	1852	0
632	20240829	092100	66364	1852	1852	1852	1852	1
633	20240829	092000	64512	1852	1852	1852	1852	0
634	20240829	091900	64512	1852	1852	1852	1852	0
635	20240829	091800	64512	1852	1852	1852	1852	0
636	20240829	091700	64512	1852	1852	1852	1852	0
637	20240829	091600	64512	1852	1852	1852	1852	0
638	20240829	091500	64512	1852	1852	1852	1852	0
639	20240829	091400	64512	1852	1852	1852	1852	13
640	20240829	091300	40436	1850	1850	1850	1850	0
641	20240829	091200	40436	1850	1850	1850	1850	1
642	20240829	091100	38586	1831	1831	1831	1831	10
643	20240829	091000	20276	1831	1831	1831	1831	0
644	20240829	090900	20276	1831	1855	1855	1831	10
645	20240829	090800	1839	1839	1839	1839	1839	0
646	20240829	090700	1839	1839	1839	1839	1839	0
647	20240829	090600	1839	1839	1839	1839	1839	0
648	20240829	090500	1839	1839	1839	1839	1839	0
649	20240829	090400	1839	1839	1839	1839	1839	0
650	20240829	090300	1839	1839	1839	1839	1839	0
651	20240829	090200	1839	1839	1839	1839	1839	0
652	20240829	090100	1839	1839	1839	1839	1839	0
653	20240829	090000	1839	1839	1839	1839	1839	1