KissMeData/122350/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	201200	47045496	1600	1600	1600	1600	669
3	20240827	201100	47045496	1600	1600	1600	1600	0
4	20240827	201000	47045496	1600	1600	1600	1600	0
5	20240827	200900	47045496	1600	1600	1600	1600	0
6	20240827	200800	47045496	1600	1600	1600	1600	0
7	20240827	200700	47045496	1600	1600	1600	1600	0
8	20240827	200600	47045496	1600	1600	1600	1600	0
9	20240827	200500	47045496	1600	1600	1600	1600	0
10	20240827	200400	47045496	1600	1600	1600	1600	0
11	20240827	200300	47045496	1600	1600	1600	1600	0
12	20240827	200200	47045496	1600	1600	1600	1600	0
13	20240827	200100	47045496	1600	1600	1600	1600	0
14	20240827	200000	47045496	1600	1600	1600	1600	0
15	20240827	195900	47045496	1600	1600	1600	1600	0
16	20240827	195800	47045496	1600	1600	1600	1600	0
17	20240827	195700	47045496	1600	1600	1600	1600	0
18	20240827	195600	47045496	1600	1600	1600	1600	0
19	20240827	195500	47045496	1600	1600	1600	1600	0
20	20240827	195400	47045496	1600	1600	1600	1600	0
21	20240827	195300	47045496	1600	1600	1600	1600	0
22	20240827	195200	47045496	1600	1600	1600	1600	0
23	20240827	195100	47045496	1600	1600	1600	1600	0
24	20240827	195000	47045496	1600	1600	1600	1600	0
25	20240827	194900	47045496	1600	1600	1600	1600	0
26	20240827	194800	47045496	1600	1600	1600	1600	0
27	20240827	194700	47045496	1600	1600	1600	1600	0
28	20240827	194600	47045496	1600	1600	1600	1600	0
29	20240827	194500	47045496	1600	1600	1600	1600	0
30	20240827	194400	47045496	1600	1600	1600	1600	0
31	20240827	194300	47045496	1600	1600	1600	1600	0
32	20240827	194200	47045496	1600	1600	1600	1600	669
33	20240827	194100	47045496	1600	1600	1600	1600	0
34	20240827	194000	47045496	1600	1600	1600	1600	0
35	20240827	193900	47045496	1600	1600	1600	1600	0
36	20240827	193800	47045496	1600	1600	1600	1600	0
37	20240827	193700	47045496	1600	1600	1600	1600	0
38	20240827	193600	47045496	1600	1600	1600	1600	0
39	20240827	193500	47045496	1600	1600	1600	1600	0
40	20240827	193400	47045496	1600	1600	1600	1600	0
41	20240827	193300	47045496	1600	1600	1600	1600	0
42	20240827	193200	47045496	1600	1600	1600	1600	0
43	20240827	193100	47045496	1600	1600	1600	1600	0
44	20240827	193000	47045496	1600	1600	1600	1600	0
45	20240827	192900	47045496	1600	1600	1600	1600	0
46	20240827	192800	47045496	1600	1600	1600	1600	0
47	20240827	192700	47045496	1600	1600	1600	1600	0
48	20240827	192600	47045496	1600	1600	1600	1600	0
49	20240827	192500	47045496	1600	1600	1600	1600	0
50	20240827	192400	47045496	1600	1600	1600	1600	0
51	20240827	192300	47045496	1600	1600	1600	1600	0
52	20240827	192200	47045496	1600	1600	1600	1600	0
53	20240827	192100	47045496	1600	1600	1600	1600	0
54	20240827	192000	47045496	1600	1600	1600	1600	0
55	20240827	191900	47045496	1600	1600	1600	1600	0
56	20240827	191800	47045496	1600	1600	1600	1600	0
57	20240827	191700	47045496	1600	1600	1600	1600	0
58	20240827	191600	47045496	1600	1600	1600	1600	0
59	20240827	191500	47045496	1600	1600	1600	1600	0
60	20240827	191400	47045496	1600	1600	1600	1600	0
61	20240827	191300	47045496	1600	1600	1600	1600	0
62	20240827	191200	47045496	1600	1600	1600	1600	669
63	20240827	191100	47045496	1600	1600	1600	1600	0
64	20240827	191000	47045496	1600	1600	1600	1600	0
65	20240827	190900	47045496	1600	1600	1600	1600	0
66	20240827	190800	47045496	1600	1600	1600	1600	0
67	20240827	190700	47045496	1600	1600	1600	1600	0
68	20240827	190600	47045496	1600	1600	1600	1600	0
69	20240827	190500	47045496	1600	1600	1600	1600	0
70	20240827	190400	47045496	1600	1600	1600	1600	0
71	20240827	190300	47045496	1600	1600	1600	1600	0
72	20240827	190200	47045496	1600	1600	1600	1600	0
73	20240827	190100	47045496	1600	1600	1600	1600	0
74	20240827	190000	47045496	1600	1600	1600	1600	0
75	20240827	185900	47045496	1600	1600	1600	1600	0
76	20240827	185800	47045496	1600	1600	1600	1600	0
77	20240827	185700	47045496	1600	1600	1600	1600	0
78	20240827	185600	47045496	1600	1600	1600	1600	0
79	20240827	185500	47045496	1600	1600	1600	1600	0
80	20240827	185400	47045496	1600	1600	1600	1600	0
81	20240827	185300	47045496	1600	1600	1600	1600	0
82	20240827	185200	47045496	1600	1600	1600	1600	0
83	20240827	185100	47045496	1600	1600	1600	1600	0
84	20240827	185000	47045496	1600	1600	1600	1600	0
85	20240827	184900	47045496	1600	1600	1600	1600	0
86	20240827	184800	47045496	1600	1600	1600	1600	0
87	20240827	184700	47045496	1600	1600	1600	1600	0
88	20240827	184600	47045496	1600	1600	1600	1600	0
89	20240827	184500	47045496	1600	1600	1600	1600	0
90	20240827	184400	47045496	1600	1600	1600	1600	0
91	20240827	184300	47045496	1600	1600	1600	1600	0
92	20240827	184200	47045496	1600	1600	1600	1600	669
93	20240827	184100	47045496	1600	1600	1600	1600	0
94	20240827	184000	47045496	1600	1600	1600	1600	0
95	20240827	183900	47045496	1600	1600	1600	1600	0
96	20240827	183800	47045496	1600	1600	1600	1600	0
97	20240827	183700	47045496	1600	1600	1600	1600	0
98	20240827	183600	47045496	1600	1600	1600	1600	0
99	20240827	183500	47045496	1600	1600	1600	1600	0
100	20240827	183400	47045496	1600	1600	1600	1600	0
101	20240827	183300	47045496	1600	1600	1600	1600	0
102	20240827	183200	47045496	1600	1600	1600	1600	0
103	20240827	183100	47045496	1600	1600	1600	1600	0
104	20240827	183000	47045496	1600	1600	1600	1600	0
105	20240827	182900	47045496	1600	1600	1600	1600	0
106	20240827	182800	47045496	1600	1600	1600	1600	0
107	20240827	182700	47045496	1600	1600	1600	1600	0
108	20240827	182600	47045496	1600	1600	1600	1600	0
109	20240827	182500	47045496	1600	1600	1600	1600	0
110	20240827	182400	47045496	1600	1600	1600	1600	0
111	20240827	182300	47045496	1600	1600	1600	1600	0
112	20240827	182200	47045496	1600	1600	1600	1600	0
113	20240827	182100	47045496	1600	1600	1600	1600	0
114	20240827	182000	47045496	1600	1600	1600	1600	0
115	20240827	181900	47045496	1600	1600	1600	1600	0
116	20240827	181800	47045496	1600	1600	1600	1600	0
117	20240827	181700	47045496	1600	1600	1600	1600	0
118	20240827	181600	47045496	1600	1600	1600	1600	0
119	20240827	181500	47045496	1600	1600	1600	1600	0
120	20240827	181400	47045496	1600	1600	1600	1600	0
121	20240827	181300	47045496	1600	1600	1600	1600	0
122	20240827	181200	47045496	1600	1600	1600	1600	669
123	20240827	181100	47045496	1600	1600	1600	1600	0
124	20240827	181000	47045496	1600	1600	1600	1600	0
125	20240827	180900	47045496	1600	1600	1600	1600	0
126	20240827	180800	47045496	1600	1600	1600	1600	0
127	20240827	180700	47045496	1600	1600	1600	1600	0
128	20240827	180600	47045496	1600	1600	1600	1600	0
129	20240827	180500	47045496	1600	1600	1600	1600	0
130	20240827	180400	47045496	1600	1600	1600	1600	0
131	20240827	180300	47045496	1600	1600	1600	1600	0
132	20240827	180200	47045496	1600	1600	1600	1600	0
133	20240827	180100	47045496	1600	1600	1600	1600	0
134	20240827	180000	47045496	1600	1600	1600	1600	0
135	20240827	175900	47045496	1600	1600	1600	1600	0
136	20240827	175800	47045496	1600	1600	1600	1600	0
137	20240827	175700	47045496	1600	1600	1600	1600	0
138	20240827	175600	47045496	1600	1600	1600	1600	0
139	20240827	175500	47045496	1600	1600	1600	1600	0
140	20240827	175400	47045496	1600	1600	1600	1600	0
141	20240827	175300	47045496	1600	1600	1600	1600	0
142	20240827	175200	47045496	1600	1600	1600	1600	0
143	20240827	175100	47045496	1600	1600	1600	1600	0
144	20240827	175000	47045496	1600	1600	1600	1600	0
145	20240827	174900	47045496	1600	1600	1600	1600	0
146	20240827	174800	47045496	1600	1600	1600	1600	0
147	20240827	174700	47045496	1600	1600	1600	1600	0
148	20240827	174600	47045496	1600	1600	1600	1600	0
149	20240827	174500	47045496	1600	1600	1600	1600	0
150	20240827	174400	47045496	1600	1600	1600	1600	0
151	20240827	174300	47045496	1600	1600	1600	1600	0
152	20240827	174200	47045496	1600	1600	1600	1600	669
153	20240827	174100	47045496	1600	1600	1600	1600	0
154	20240827	174000	47045496	1600	1600	1600	1600	0
155	20240827	173900	47045496	1600	1600	1600	1600	0
156	20240827	173800	47045496	1600	1600	1600	1600	0
157	20240827	173700	47045496	1600	1600	1600	1600	0
158	20240827	173600	47045496	1600	1600	1600	1600	0
159	20240827	173500	47045496	1600	1600	1600	1600	0
160	20240827	173400	47045496	1600	1600	1600	1600	0
161	20240827	173300	47045496	1600	1600	1600	1600	0
162	20240827	173200	47045496	1600	1600	1600	1600	0
163	20240827	173100	47045496	1600	1600	1600	1600	0
164	20240827	173000	47045496	1600	1600	1600	1600	0
165	20240827	172900	47045496	1600	1600	1600	1600	0
166	20240827	172800	47045496	1600	1600	1600	1600	0
167	20240827	172700	47045496	1600	1600	1600	1600	0
168	20240827	172600	47045496	1600	1600	1600	1600	0
169	20240827	172500	47045496	1600	1600	1600	1600	0
170	20240827	172400	47045496	1600	1600	1600	1600	0
171	20240827	172300	47045496	1600	1600	1600	1600	0
172	20240827	172200	47045496	1600	1600	1600	1600	0
173	20240827	172100	47045496	1600	1600	1600	1600	0
174	20240827	172000	47045496	1600	1600	1600	1600	0
175	20240827	171900	47045496	1600	1600	1600	1600	0
176	20240827	171800	47045496	1600	1600	1600	1600	0
177	20240827	171700	47045496	1600	1600	1600	1600	0
178	20240827	171600	47045496	1600	1600	1600	1600	0
179	20240827	171500	47045496	1600	1600	1600	1600	0
180	20240827	171400	47045496	1600	1600	1600	1600	0
181	20240827	171300	47045496	1600	1600	1600	1600	0
182	20240827	171200	47045496	1600	1600	1600	1600	669
183	20240827	171100	47045496	1600	1600	1600	1600	0
184	20240827	171000	47045496	1600	1600	1600	1600	0
185	20240827	170900	47045496	1600	1600	1600	1600	0
186	20240827	170800	47045496	1600	1600	1600	1600	0
187	20240827	170700	47045496	1600	1600	1600	1600	0
188	20240827	170600	47045496	1600	1600	1600	1600	0
189	20240827	170500	47045496	1600	1600	1600	1600	0
190	20240827	170400	47045496	1600	1600	1600	1600	0
191	20240827	170300	47045496	1600	1600	1600	1600	0
192	20240827	170200	47045496	1600	1600	1600	1600	0
193	20240827	170100	47045496	1600	1600	1600	1600	0
194	20240827	170000	47045496	1600	1600	1600	1600	0
195	20240827	165900	47045496	1600	1600	1600	1600	0
196	20240827	165800	47045496	1600	1600	1600	1600	0
197	20240827	165700	47045496	1600	1600	1600	1600	0
198	20240827	165600	47045496	1600	1600	1600	1600	0
199	20240827	165500	47045496	1600	1600	1600	1600	0
200	20240827	165400	47045496	1600	1600	1600	1600	0
201	20240827	165300	47045496	1600	1600	1600	1600	0
202	20240827	165200	47045496	1600	1600	1600	1600	0
203	20240827	165100	47045496	1600	1600	1600	1600	0
204	20240827	165000	47045496	1600	1600	1600	1600	0
205	20240827	164900	47045496	1600	1600	1600	1600	0
206	20240827	164800	47045496	1600	1600	1600	1600	0
207	20240827	164700	47045496	1600	1600	1600	1600	0
208	20240827	164600	47045496	1600	1600	1600	1600	0
209	20240827	164500	47045496	1600	1600	1600	1600	0
210	20240827	164400	47045496	1600	1600	1600	1600	0
211	20240827	164300	47045496	1600	1600	1600	1600	0
212	20240827	164200	47045496	1600	1600	1600	1600	669
213	20240827	164100	47045496	1600	1600	1600	1600	0
214	20240827	164000	47045496	1600	1600	1600	1600	0
215	20240827	163900	47045496	1600	1600	1600	1600	0
216	20240827	163800	47045496	1600	1600	1600	1600	0
217	20240827	163700	47045496	1600	1600	1600	1600	0
218	20240827	163600	47045496	1600	1600	1600	1600	0
219	20240827	163500	47045496	1600	1600	1600	1600	0
220	20240827	163400	47045496	1600	1600	1600	1600	0
221	20240827	163300	47045496	1600	1600	1600	1600	0
222	20240827	163200	47045496	1600	1600	1600	1600	0
223	20240827	163100	47045496	1600	1600	1600	1600	0
224	20240827	163000	47045496	1600	1600	1600	1600	0
225	20240827	162900	47045496	1600	1600	1600	1600	0
226	20240827	162800	47045496	1600	1600	1600	1600	0
227	20240827	162700	47045496	1600	1600	1600	1600	0
228	20240827	162600	47045496	1600	1600	1600	1600	0
229	20240827	162500	47045496	1600	1600	1600	1600	0
230	20240827	162400	47045496	1600	1600	1600	1600	0
231	20240827	162300	47045496	1600	1600	1600	1600	0
232	20240827	162200	47045496	1600	1600	1600	1600	0
233	20240827	162100	47045496	1600	1600	1600	1600	0
234	20240827	162000	47045496	1600	1600	1600	1600	0
235	20240827	161900	47045496	1600	1600	1600	1600	0
236	20240827	161800	47045496	1600	1600	1600	1600	0
237	20240827	161700	47045496	1600	1600	1600	1600	0
238	20240827	161600	47045496	1600	1600	1600	1600	0
239	20240827	161500	47045496	1600	1600	1600	1600	0
240	20240827	161400	47045496	1600	1600	1600	1600	0
241	20240827	161300	47045496	1600	1600	1600	1600	0
242	20240827	161200	47045496	1600	1600	1600	1600	669
243	20240827	161100	47045496	1600	1600	1600	1600	0
244	20240827	161000	47045496	1600	1600	1600	1600	0
245	20240827	160900	47045496	1600	1600	1600	1600	0
246	20240827	160800	47045496	1600	1600	1600	1600	0
247	20240827	160700	47045496	1600	1600	1600	1600	0
248	20240827	160600	47045496	1600	1600	1600	1600	0
249	20240827	160500	47045496	1600	1600	1600	1600	0
250	20240827	160400	47045496	1600	1600	1600	1600	0
251	20240827	160300	47045496	1600	1600	1600	1600	0
252	20240827	160200	47045496	1600	1600	1600	1600	0
253	20240827	160100	47045496	1600	1600	1600	1600	0
254	20240827	160000	47045496	1600	1600	1600	1600	0
255	20240827	155900	47045496	1600	1600	1600	1600	0
256	20240827	155800	47045496	1600	1600	1600	1600	0
257	20240827	155700	47045496	1600	1600	1600	1600	0
258	20240827	155600	47045496	1600	1600	1600	1600	0
259	20240827	155500	47045496	1600	1600	1600	1600	0
260	20240827	155400	47045496	1600	1600	1600	1600	0
261	20240827	155300	47045496	1600	1600	1600	1600	0
262	20240827	155200	47045496	1600	1600	1600	1600	0
263	20240827	155100	47045496	1600	1600	1600	1600	0
264	20240827	155000	47045496	1600	1600	1600	1600	0
265	20240827	154900	47045496	1600	1600	1600	1600	0
266	20240827	154800	47045496	1600	1600	1600	1600	0
267	20240827	154700	47045496	1600	1600	1600	1600	0
268	20240827	154600	47045496	1600	1600	1600	1600	0
269	20240827	154500	47045496	1600	1600	1600	1600	0
270	20240827	154400	47045496	1600	1600	1600	1600	0
271	20240827	154300	47045496	1600	1600	1600	1600	0
272	20240827	154200	47045496	1600	1600	1600	1600	669
273	20240827	154100	47045496	1600	1600	1600	1600	0
274	20240827	154000	47045496	1600	1600	1600	1600	0
275	20240827	153900	47045496	1600	1600	1600	1600	0
276	20240827	153800	47045496	1600	1600	1600	1600	0
277	20240827	153700	47045496	1600	1600	1600	1600	0
278	20240827	153600	47045496	1600	1600	1600	1600	0
279	20240827	153500	47045496	1600	1600	1600	1600	0
280	20240827	153400	47045496	1600	1600	1600	1600	0
281	20240827	153300	47045496	1600	1600	1600	1600	0
282	20240827	153200	47045496	1600	1600	1600	1600	0
283	20240827	153100	47045496	1600	1600	1600	1600	0
284	20240827	153000	47045496	1600	1600	1600	1600	669
285	20240827	152900	45975096	1592	1592	1592	1592	0
286	20240827	152800	45975096	1592	1592	1592	1592	0
287	20240827	152700	45975096	1592	1592	1592	1592	0
288	20240827	152600	45975096	1592	1592	1592	1592	0
289	20240827	152500	45975096	1592	1592	1592	1592	0
290	20240827	152400	45975096	1592	1592	1592	1592	0
291	20240827	152300	45975096	1592	1592	1592	1592	0
292	20240827	152200	45975096	1592	1592	1592	1592	0
293	20240827	152100	45975096	1592	1592	1592	1592	0
294	20240827	152000	45975096	1592	1592	1592	1592	0
295	20240827	151900	45975096	1592	1592	1592	1592	136
296	20240827	151800	45758584	1595	1595	1595	1595	0
297	20240827	151700	45758584	1595	1595	1595	1595	0
298	20240827	151600	45758584	1595	1594	1595	1594	2189
299	20240827	151500	42268804	1594	1594	1594	1594	0
300	20240827	151400	42268804	1594	1594	1594	1594	1
301	20240827	151300	42267210	1595	1595	1595	1595	0
302	20240827	151200	42267210	1595	1595	1595	1595	18
303	20240827	151100	42238500	1592	1592	1592	1592	0
304	20240827	151000	42238500	1592	1592	1592	1592	0
305	20240827	150900	42238500	1592	1592	1592	1592	0
306	20240827	150800	42238500	1592	1592	1592	1592	1686
307	20240827	150700	39554388	1592	1592	1592	1592	0
308	20240827	150600	39554388	1592	1592	1592	1592	0
309	20240827	150500	39554388	1592	1592	1592	1592	0
310	20240827	150400	39554388	1592	1592	1592	1592	0
311	20240827	150300	39554388	1592	1592	1592	1592	0
312	20240827	150200	39554388	1592	1594	1594	1592	2000
313	20240827	150100	36368489	1593	1593	1593	1593	0
314	20240827	150000	36368489	1593	1593	1593	1593	0
315	20240827	145900	36368489	1593	1594	1594	1593	1000
316	20240827	145800	34775438	1595	1595	1595	1595	0
317	20240827	145700	34775438	1595	1595	1595	1595	0
318	20240827	145600	34775438	1595	1595	1595	1595	0
319	20240827	145500	34775438	1595	1595	1595	1595	0
320	20240827	145400	34775438	1595	1595	1595	1595	0
321	20240827	145300	34775438	1595	1595	1595	1595	500
322	20240827	145200	33977938	1600	1600	1600	1600	0
323	20240827	145100	33977938	1600	1600	1600	1600	0
324	20240827	145000	33977938	1600	1600	1600	1600	0
325	20240827	144900	33977938	1600	1600	1600	1600	0
326	20240827	144800	33977938	1600	1600	1600	1600	1
327	20240827	144700	33976338	1593	1593	1593	1593	0
328	20240827	144600	33976338	1593	1593	1593	1593	0
329	20240827	144500	33976338	1593	1593	1593	1593	0
330	20240827	144400	33976338	1593	1595	1595	1593	1000
331	20240827	144300	32382757	1599	1599	1599	1599	0
332	20240827	144200	32382757	1599	1599	1599	1599	0
333	20240827	144100	32382757	1599	1599	1599	1599	0
334	20240827	144000	32382757	1599	1599	1599	1599	0
335	20240827	143900	32382757	1599	1599	1599	1599	0
336	20240827	143800	32382757	1599	1599	1599	1599	0
337	20240827	143700	32382757	1599	1599	1599	1599	3
338	20240827	143600	32377960	1599	1599	1599	1599	0
339	20240827	143500	32377960	1599	1599	1599	1599	0
340	20240827	143400	32377960	1599	1599	1599	1599	0
341	20240827	143300	32377960	1599	1599	1599	1599	1
342	20240827	143200	32376361	1594	1595	1595	1594	67
343	20240827	143100	32269523	1594	1594	1594	1594	0
344	20240827	143000	32269523	1594	1594	1594	1594	0
345	20240827	142900	32269523	1594	1594	1594	1594	0
346	20240827	142800	32269523	1594	1594	1594	1594	0
347	20240827	142700	32269523	1594	1594	1594	1594	0
348	20240827	142600	32269523	1594	1594	1594	1594	500
349	20240827	142500	31472523	1594	1594	1594	1594	0
350	20240827	142400	31472523	1594	1594	1594	1594	0
351	20240827	142300	31472523	1594	1594	1594	1594	0
352	20240827	142200	31472523	1594	1594	1594	1594	0
353	20240827	142100	31472523	1594	1594	1594	1594	0
354	20240827	142000	31472523	1594	1594	1594	1594	50
355	20240827	141900	31392823	1597	1597	1597	1597	700
356	20240827	141800	30274923	1600	1600	1600	1600	0
357	20240827	141700	30274923	1600	1600	1600	1600	0
358	20240827	141600	30274923	1600	1600	1600	1600	0
359	20240827	141500	30274923	1600	1600	1600	1600	0
360	20240827	141400	30274923	1600	1600	1600	1600	0
361	20240827	141300	30274923	1600	1600	1600	1600	0
362	20240827	141200	30274923	1600	1600	1600	1600	0
363	20240827	141100	30274923	1600	1600	1600	1600	0
364	20240827	141000	30274923	1600	1600	1600	1600	0
365	20240827	140900	30274923	1600	1600	1600	1600	0
366	20240827	140800	30274923	1600	1600	1600	1600	0
367	20240827	140700	30274923	1600	1600	1600	1600	0
368	20240827	140600	30274923	1600	1600	1600	1600	0
369	20240827	140500	30274923	1600	1600	1600	1600	0
370	20240827	140400	30274923	1600	1600	1600	1600	0
371	20240827	140300	30274923	1600	1600	1600	1600	0
372	20240827	140200	30274923	1600	1600	1600	1600	0
373	20240827	140100	30274923	1600	1600	1600	1600	0
374	20240827	140000	30274923	1600	1600	1600	1600	0
375	20240827	135900	30274923	1600	1600	1600	1600	0
376	20240827	135800	30274923	1600	1600	1600	1600	0
377	20240827	135700	30274923	1600	1600	1600	1600	0
378	20240827	135600	30274923	1600	1600	1600	1600	0
379	20240827	135500	30274923	1600	1600	1600	1600	0
380	20240827	135400	30274923	1600	1600	1600	1600	0
381	20240827	135300	30274923	1600	1600	1600	1600	0
382	20240827	135200	30274923	1600	1600	1600	1600	0
383	20240827	135100	30274923	1600	1600	1600	1600	0
384	20240827	135000	30274923	1600	1600	1600	1600	0
385	20240827	134900	30274923	1600	1600	1600	1600	0
386	20240827	134800	30274923	1600	1600	1600	1600	0
387	20240827	134700	30274923	1600	1600	1600	1600	0
388	20240827	134600	30274923	1600	1600	1600	1600	0
389	20240827	134500	30274923	1600	1600	1600	1600	0
390	20240827	134400	30274923	1600	1600	1600	1600	0
391	20240827	134300	30274923	1600	1600	1600	1600	0
392	20240827	134200	30274923	1600	1600	1600	1600	0
393	20240827	134100	30274923	1600	1600	1600	1600	0
394	20240827	134000	30274923	1600	1600	1600	1600	0
395	20240827	133900	30274923	1600	1600	1600	1600	0
396	20240827	133800	30274923	1600	1600	1600	1600	0
397	20240827	133700	30274923	1600	1600	1600	1600	0
398	20240827	133600	30274923	1600	1600	1600	1600	0
399	20240827	133500	30274923	1600	1600	1600	1600	0
400	20240827	133400	30274923	1600	1600	1600	1600	0
401	20240827	133300	30274923	1600	1600	1600	1600	0
402	20240827	133200	30274923	1600	1600	1600	1600	0
403	20240827	133100	30274923	1600	1600	1600	1600	1
404	20240827	133000	30273323	1593	1593	1593	1593	0
405	20240827	132900	30273323	1593	1593	1593	1593	0
406	20240827	132800	30273323	1593	1596	1596	1593	4000
407	20240827	132700	23895783	1600	1600	1600	1600	0
408	20240827	132600	23895783	1600	1600	1600	1600	7
409	20240827	132500	23884583	1596	1596	1596	1596	0
410	20240827	132400	23884583	1596	1596	1596	1596	0
411	20240827	132300	23884583	1596	1596	1596	1596	0
412	20240827	132200	23884583	1596	1596	1596	1596	0
413	20240827	132100	23884583	1596	1596	1596	1596	0
414	20240827	132000	23884583	1596	1596	1596	1596	0
415	20240827	131900	23884583	1596	1596	1596	1596	0
416	20240827	131800	23884583	1596	1596	1596	1596	0
417	20240827	131700	23884583	1596	1596	1596	1596	0
418	20240827	131600	23884583	1596	1596	1596	1596	0
419	20240827	131500	23884583	1596	1596	1596	1596	0
420	20240827	131400	23884583	1596	1596	1596	1596	0
421	20240827	131300	23884583	1596	1596	1596	1596	0
422	20240827	131200	23884583	1596	1596	1596	1596	1
423	20240827	131100	23882987	1596	1596	1596	1596	17
424	20240827	131000	23855855	1596	1596	1596	1596	10
425	20240827	130900	23839895	1600	1600	1600	1600	0
426	20240827	130800	23839895	1600	1600	1600	1600	67
427	20240827	130700	23732695	1596	1596	1596	1596	0
428	20240827	130600	23732695	1596	1596	1596	1596	0
429	20240827	130500	23732695	1596	1596	1596	1596	0
430	20240827	130400	23732695	1596	1596	1596	1596	300
431	20240827	130300	23253895	1596	1596	1596	1596	0
432	20240827	130200	23253895	1596	1596	1596	1596	0
433	20240827	130100	23253895	1596	1596	1596	1596	0
434	20240827	130000	23253895	1596	1596	1596	1596	0
435	20240827	125900	23253895	1596	1596	1596	1596	0
436	20240827	125800	23253895	1596	1596	1596	1596	0
437	20240827	125700	23253895	1596	1596	1596	1596	0
438	20240827	125600	23253895	1596	1596	1596	1596	1
439	20240827	125500	23252299	1600	1600	1600	1600	0
440	20240827	125400	23252299	1600	1600	1600	1600	0
441	20240827	125300	23252299	1600	1600	1600	1600	0
442	20240827	125200	23252299	1600	1600	1600	1600	0
443	20240827	125100	23252299	1600	1600	1600	1600	0
444	20240827	125000	23252299	1600	1600	1600	1600	0
445	20240827	124900	23252299	1600	1600	1600	1600	0
446	20240827	124800	23252299	1600	1600	1600	1600	0
447	20240827	124700	23252299	1600	1600	1600	1600	0
448	20240827	124600	23252299	1600	1600	1600	1600	0
449	20240827	124500	23252299	1600	1600	1600	1600	3
450	20240827	124400	23247499	1600	1600	1600	1600	0
451	20240827	124300	23247499	1600	1600	1600	1600	0
452	20240827	124200	23247499	1600	1600	1600	1600	3
453	20240827	124100	23242699	1600	1600	1600	1600	0
454	20240827	124000	23242699	1600	1600	1600	1600	0
455	20240827	123900	23242699	1600	1600	1600	1600	0
456	20240827	123800	23242699	1600	1600	1600	1600	0
457	20240827	123700	23242699	1600	1600	1600	1600	0
458	20240827	123600	23242699	1600	1600	1600	1600	2223
459	20240827	123500	19685899	1600	1600	1600	1600	0
460	20240827	123400	19685899	1600	1600	1600	1600	0
461	20240827	123300	19685899	1600	1600	1600	1600	0
462	20240827	123200	19685899	1600	1600	1600	1600	0
463	20240827	123100	19685899	1600	1600	1600	1600	0
464	20240827	123000	19685899	1600	1600	1600	1600	0
465	20240827	122900	19685899	1600	1600	1600	1600	0
466	20240827	122800	19685899	1600	1600	1600	1600	0
467	20240827	122700	19685899	1600	1600	1600	1600	0
468	20240827	122600	19685899	1600	1600	1600	1600	0
469	20240827	122500	19685899	1600	1600	1600	1600	0
470	20240827	122400	19685899	1600	1600	1600	1600	0
471	20240827	122300	19685899	1600	1600	1600	1600	0
472	20240827	122200	19685899	1600	1600	1600	1600	1
473	20240827	122100	19684299	1601	1601	1601	1601	0
474	20240827	122000	19684299	1601	1601	1601	1601	0
475	20240827	121900	19684299	1601	1601	1601	1601	0
476	20240827	121800	19684299	1601	1601	1601	1601	0
477	20240827	121700	19684299	1601	1601	1601	1601	0
478	20240827	121600	19684299	1601	1601	1601	1601	0
479	20240827	121500	19684299	1601	1601	1601	1601	0
480	20240827	121400	19684299	1601	1601	1601	1601	0
481	20240827	121300	19684299	1601	1601	1601	1601	0
482	20240827	121200	19684299	1601	1601	1601	1601	0
483	20240827	121100	19684299	1601	1601	1601	1601	0
484	20240827	121000	19684299	1601	1601	1601	1601	0
485	20240827	120900	19684299	1601	1601	1601	1601	0
486	20240827	120800	19684299	1601	1601	1601	1601	0
487	20240827	120700	19684299	1601	1601	1601	1601	0
488	20240827	120600	19684299	1601	1601	1601	1601	0
489	20240827	120500	19684299	1601	1601	1601	1601	0
490	20240827	120400	19684299	1601	1601	1601	1601	0
491	20240827	120300	19684299	1601	1601	1601	1601	0
492	20240827	120200	19684299	1601	1601	1601	1601	0
493	20240827	120100	19684299	1601	1601	1601	1601	0
494	20240827	120000	19684299	1601	1601	1601	1601	0
495	20240827	115900	19684299	1601	1601	1601	1601	0
496	20240827	115800	19684299	1601	1601	1601	1601	0
497	20240827	115700	19684299	1601	1601	1601	1601	0
498	20240827	115600	19684299	1601	1601	1601	1601	0
499	20240827	115500	19684299	1601	1601	1601	1601	0
500	20240827	115400	19684299	1601	1601	1601	1601	0
501	20240827	115300	19684299	1601	1601	1601	1601	0
502	20240827	115200	19684299	1601	1601	1601	1601	0
503	20240827	115100	19684299	1601	1601	1601	1601	0
504	20240827	115000	19684299	1601	1601	1601	1601	0
505	20240827	114900	19684299	1601	1601	1601	1601	0
506	20240827	114800	19684299	1601	1601	1601	1601	0
507	20240827	114700	19684299	1601	1601	1601	1601	0
508	20240827	114600	19684299	1601	1601	1601	1601	0
509	20240827	114500	19684299	1601	1601	1601	1601	0
510	20240827	114400	19684299	1601	1601	1601	1601	0
511	20240827	114300	19684299	1601	1601	1601	1601	0
512	20240827	114200	19684299	1601	1601	1601	1601	0
513	20240827	114100	19684299	1601	1601	1601	1601	0
514	20240827	114000	19684299	1601	1601	1601	1601	0
515	20240827	113900	19684299	1601	1601	1601	1601	0
516	20240827	113800	19684299	1601	1601	1601	1601	0
517	20240827	113700	19684299	1601	1601	1601	1601	0
518	20240827	113600	19684299	1601	1601	1601	1601	0
519	20240827	113500	19684299	1601	1601	1601	1601	0
520	20240827	113400	19684299	1601	1601	1601	1601	0
521	20240827	113300	19684299	1601	1601	1601	1601	0
522	20240827	113200	19684299	1601	1601	1601	1601	0
523	20240827	113100	19684299	1601	1601	1601	1601	0
524	20240827	113000	19684299	1601	1601	1601	1601	10
525	20240827	112900	19668289	1594	1594	1594	1594	0
526	20240827	112800	19668289	1594	1594	1594	1594	15
527	20240827	112700	19644379	1594	1594	1594	1594	0
528	20240827	112600	19644379	1594	1594	1594	1594	0
529	20240827	112500	19644379	1594	1594	1594	1594	0
530	20240827	112400	19644379	1594	1594	1594	1594	0
531	20240827	112300	19644379	1594	1594	1594	1594	0
532	20240827	112200	19644379	1594	1594	1594	1594	10
533	20240827	112100	19628439	1594	1594	1594	1594	0
534	20240827	112000	19628439	1594	1594	1594	1594	0
535	20240827	111900	19628439	1594	1594	1594	1594	50
536	20240827	111800	19548739	1601	1601	1601	1601	0
537	20240827	111700	19548739	1601	1601	1601	1601	0
538	20240827	111600	19548739	1601	1601	1601	1601	0
539	20240827	111500	19548739	1601	1601	1601	1601	0
540	20240827	111400	19548739	1601	1601	1601	1601	0
541	20240827	111300	19548739	1601	1601	1601	1601	0
542	20240827	111200	19548739	1601	1601	1601	1601	0
543	20240827	111100	19548739	1601	1601	1601	1601	0
544	20240827	111000	19548739	1601	1601	1601	1601	0
545	20240827	110900	19548739	1601	1601	1601	1601	0
546	20240827	110800	19548739	1601	1601	1601	1601	0
547	20240827	110700	19548739	1601	1601	1601	1601	0
548	20240827	110600	19548739	1601	1601	1601	1601	0
549	20240827	110500	19548739	1601	1601	1601	1601	18
550	20240827	110400	19519921	1600	1600	1600	1600	0
551	20240827	110300	19519921	1600	1600	1600	1600	0
552	20240827	110200	19519921	1600	1600	1600	1600	0
553	20240827	110100	19519921	1600	1600	1600	1600	3362
554	20240827	110000	14140721	1593	1593	1593	1593	0
555	20240827	105900	14140721	1593	1593	1593	1593	0
556	20240827	105800	14140721	1593	1593	1593	1593	0
557	20240827	105700	14140721	1593	1593	1593	1593	0
558	20240827	105600	14140721	1593	1593	1593	1593	0
559	20240827	105500	14140721	1593	1593	1593	1593	0
560	20240827	105400	14140721	1593	1593	1593	1593	0
561	20240827	105300	14140721	1593	1593	1593	1593	0
562	20240827	105200	14140721	1593	1593	1593	1593	0
563	20240827	105100	14140721	1593	1593	1593	1593	0
564	20240827	105000	14140721	1593	1593	1593	1593	0
565	20240827	104900	14140721	1593	1593	1593	1593	0
566	20240827	104800	14140721	1593	1593	1593	1593	0
567	20240827	104700	14140721	1593	1593	1593	1593	0
568	20240827	104600	14140721	1593	1593	1593	1593	0
569	20240827	104500	14140721	1593	1593	1593	1593	0
570	20240827	104400	14140721	1593	1593	1593	1593	0
571	20240827	104300	14140721	1593	1595	1595	1593	850
572	20240827	104200	12785941	1595	1595	1595	1595	0
573	20240827	104100	12785941	1595	1595	1595	1595	0
574	20240827	104000	12785941	1595	1595	1595	1595	0
575	20240827	103900	12785941	1595	1595	1595	1595	0
576	20240827	103800	12785941	1595	1595	1595	1595	0
577	20240827	103700	12785941	1595	1595	1595	1595	0
578	20240827	103600	12785941	1595	1595	1595	1595	0
579	20240827	103500	12785941	1595	1595	1595	1595	0
580	20240827	103400	12785941	1595	1595	1595	1595	0
581	20240827	103300	12785941	1595	1595	1595	1595	0
582	20240827	103200	12785941	1595	1595	1595	1595	0
583	20240827	103100	12785941	1595	1595	1595	1595	0
584	20240827	103000	12785941	1595	1595	1595	1595	500
585	20240827	102900	11988441	1593	1593	1593	1593	0
586	20240827	102800	11988441	1593	1593	1593	1593	0
587	20240827	102700	11988441	1593	1593	1593	1593	0
588	20240827	102600	11988441	1593	1593	1593	1593	0
589	20240827	102500	11988441	1593	1593	1593	1593	0
590	20240827	102400	11988441	1593	1593	1593	1593	0
591	20240827	102300	11988441	1593	1593	1593	1593	1000
592	20240827	102200	10395441	1600	1600	1600	1600	0
593	20240827	102100	10395441	1600	1600	1600	1600	0
594	20240827	102000	10395441	1600	1600	1600	1600	0
595	20240827	101900	10395441	1600	1600	1600	1600	0
596	20240827	101800	10395441	1600	1600	1600	1600	0
597	20240827	101700	10395441	1600	1600	1600	1600	0
598	20240827	101600	10395441	1600	1600	1600	1600	0
599	20240827	101500	10395441	1600	1600	1600	1600	1
600	20240827	101400	10393841	1599	1599	1599	1599	1
601	20240827	101300	10392242	1595	1595	1595	1595	0
602	20240827	101200	10392242	1595	1595	1595	1595	0
603	20240827	101100	10392242	1595	1595	1595	1595	5
604	20240827	101000	10384267	1595	1595	1595	1595	43
605	20240827	100900	10315682	1600	1600	1600	1600	0
606	20240827	100800	10315682	1600	1600	1600	1600	0
607	20240827	100700	10315682	1600	1600	1600	1600	0
608	20240827	100600	10315682	1600	1600	1600	1600	0
609	20240827	100500	10315682	1600	1600	1600	1600	0
610	20240827	100400	10315682	1600	1600	1600	1600	0
611	20240827	100300	10315682	1600	1600	1600	1600	0
612	20240827	100200	10315682	1600	1600	1600	1600	48
613	20240827	100100	10238882	1600	1600	1600	1600	1
614	20240827	100000	10237282	1600	1600	1600	1600	0
615	20240827	095900	10237282	1600	1600	1600	1600	0
616	20240827	095800	10237282	1600	1600	1600	1600	0
617	20240827	095700	10237282	1600	1600	1600	1600	0
618	20240827	095600	10237282	1600	1600	1600	1600	0
619	20240827	095500	10237282	1600	1600	1600	1600	0
620	20240827	095400	10237282	1600	1600	1600	1600	0
621	20240827	095300	10237282	1600	1600	1600	1600	0
622	20240827	095200	10237282	1600	1600	1600	1600	0
623	20240827	095100	10237282	1600	1600	1600	1600	0
624	20240827	095000	10237282	1600	1600	1600	1600	0
625	20240827	094900	10237282	1600	1600	1600	1600	0
626	20240827	094800	10237282	1600	1600	1600	1600	0
627	20240827	094700	10237282	1600	1600	1600	1600	0
628	20240827	094600	10237282	1600	1600	1600	1600	0
629	20240827	094500	10237282	1600	1600	1600	1600	0
630	20240827	094400	10237282	1600	1600	1600	1600	30
631	20240827	094300	10189282	1600	1600	1600	1600	0
632	20240827	094200	10189282	1600	1600	1600	1600	0
633	20240827	094100	10189282	1600	1600	1600	1600	13
634	20240827	094000	10168482	1600	1600	1600	1600	2
635	20240827	093900	10165282	1600	1600	1600	1600	0
636	20240827	093800	10165282	1600	1600	1600	1600	16
637	20240827	093700	10139682	1595	1595	1595	1595	0
638	20240827	093600	10139682	1595	1595	1595	1595	1166
639	20240827	093500	8279912	1592	1592	1592	1592	0
640	20240827	093400	8279912	1592	1592	1592	1592	0
641	20240827	093300	8279912	1592	1592	1592	1592	0
642	20240827	093200	8279912	1592	1592	1592	1592	0
643	20240827	093100	8279912	1592	1592	1592	1592	0
644	20240827	093000	8279912	1592	1592	1592	1592	0
645	20240827	092900	8279912	1592	1592	1592	1592	500
646	20240827	092800	7483912	1592	1592	1592	1592	0
647	20240827	092700	7483912	1592	1592	1592	1592	292
648	20240827	092600	7019048	1595	1595	1595	1595	0
649	20240827	092500	7019048	1595	1595	1595	1595	0
650	20240827	092400	7019048	1595	1595	1595	1595	36
651	20240827	092300	6961628	1595	1595	1595	1595	17
652	20240827	092200	6934513	1595	1595	1595	1595	81
653	20240827	092100	6805318	1595	1595	1595	1595	0
654	20240827	092000	6805318	1595	1595	1595	1595	0
655	20240827	091900	6805318	1595	1595	1595	1595	0
656	20240827	091800	6805318	1595	1595	1595	1595	4
657	20240827	091700	6798938	1595	1595	1595	1595	0
658	20240827	091600	6798938	1595	1595	1595	1595	608
659	20240827	091500	5829178	1595	1595	1595	1595	0
660	20240827	091400	5829178	1595	1595	1595	1595	20
661	20240827	091300	5797278	1595	1595	1595	1595	20
662	20240827	091200	5765378	1595	1595	1595	1595	334
663	20240827	091100	5232648	1600	1595	1600	1595	1400
664	20240827	091000	2993648	1600	1600	1600	1600	10
665	20240827	090900	2977648	1610	1610	1610	1610	0
666	20240827	090800	2977648	1610	1610	1610	1610	0
667	20240827	090700	2977648	1610	1610	1610	1610	0
668	20240827	090600	2977648	1610	1600	1610	1600	133
669	20240827	090500	2764208	1595	1595	1595	1595	249
670	20240827	090400	2367053	1595	1595	1595	1595	0
671	20240827	090300	2367053	1595	1595	1595	1595	0
672	20240827	090200	2367053	1595	1595	1595	1595	0
673	20240827	090100	2367053	1595	1595	1595	1595	0
674	20240827	090000	2367053	1595	1590	1595	1590	1488