KissMeData/279600/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	205500	35948630	11670	11670	11670	11670	1
3	20240828	205400	35948630	11670	11670	11670	11670	0
4	20240828	205300	35948630	11670	11670	11670	11670	0
5	20240828	205200	35948630	11670	11670	11670	11670	0
6	20240828	205100	35948630	11670	11670	11670	11670	0
7	20240828	205000	35948630	11670	11670	11670	11670	0
8	20240828	204900	35948630	11670	11670	11670	11670	0
9	20240828	204800	35948630	11670	11670	11670	11670	0
10	20240828	204700	35948630	11670	11670	11670	11670	0
11	20240828	204600	35948630	11670	11670	11670	11670	0
12	20240828	204500	35948630	11670	11670	11670	11670	0
13	20240828	204400	35948630	11670	11670	11670	11670	0
14	20240828	204300	35948630	11670	11670	11670	11670	0
15	20240828	204200	35948630	11670	11670	11670	11670	0
16	20240828	204100	35948630	11670	11670	11670	11670	0
17	20240828	204000	35948630	11670	11670	11670	11670	0
18	20240828	203900	35948630	11670	11670	11670	11670	0
19	20240828	203800	35948630	11670	11670	11670	11670	0
20	20240828	203700	35948630	11670	11670	11670	11670	0
21	20240828	203600	35948630	11670	11670	11670	11670	0
22	20240828	203500	35948630	11670	11670	11670	11670	0
23	20240828	203400	35948630	11670	11670	11670	11670	0
24	20240828	203300	35948630	11670	11670	11670	11670	0
25	20240828	203200	35948630	11670	11670	11670	11670	0
26	20240828	203100	35948630	11670	11670	11670	11670	0
27	20240828	203000	35948630	11670	11670	11670	11670	0
28	20240828	202900	35948630	11670	11670	11670	11670	0
29	20240828	202800	35948630	11670	11670	11670	11670	0
30	20240828	202700	35948630	11670	11670	11670	11670	0
31	20240828	202600	35948630	11670	11670	11670	11670	0
32	20240828	202500	35948630	11670	11670	11670	11670	1
33	20240828	202400	35948630	11670	11670	11670	11670	0
34	20240828	202300	35948630	11670	11670	11670	11670	0
35	20240828	202200	35948630	11670	11670	11670	11670	0
36	20240828	202100	35948630	11670	11670	11670	11670	0
37	20240828	202000	35948630	11670	11670	11670	11670	0
38	20240828	201900	35948630	11670	11670	11670	11670	0
39	20240828	201800	35948630	11670	11670	11670	11670	0
40	20240828	201700	35948630	11670	11670	11670	11670	0
41	20240828	201600	35948630	11670	11670	11670	11670	0
42	20240828	201500	35948630	11670	11670	11670	11670	0
43	20240828	201400	35948630	11670	11670	11670	11670	0
44	20240828	201300	35948630	11670	11670	11670	11670	0
45	20240828	201200	35948630	11670	11670	11670	11670	0
46	20240828	201100	35948630	11670	11670	11670	11670	0
47	20240828	201000	35948630	11670	11670	11670	11670	0
48	20240828	200900	35948630	11670	11670	11670	11670	0
49	20240828	200800	35948630	11670	11670	11670	11670	0
50	20240828	200700	35948630	11670	11670	11670	11670	0
51	20240828	200600	35948630	11670	11670	11670	11670	0
52	20240828	200500	35948630	11670	11670	11670	11670	0
53	20240828	200400	35948630	11670	11670	11670	11670	0
54	20240828	200300	35948630	11670	11670	11670	11670	0
55	20240828	200200	35948630	11670	11670	11670	11670	0
56	20240828	200100	35948630	11670	11670	11670	11670	0
57	20240828	200000	35948630	11670	11670	11670	11670	0
58	20240828	195900	35948630	11670	11670	11670	11670	0
59	20240828	195800	35948630	11670	11670	11670	11670	0
60	20240828	195700	35948630	11670	11670	11670	11670	0
61	20240828	195600	35948630	11670	11670	11670	11670	0
62	20240828	195500	35948630	11670	11670	11670	11670	1
63	20240828	195400	35948630	11670	11670	11670	11670	0
64	20240828	195300	35948630	11670	11670	11670	11670	0
65	20240828	195200	35948630	11670	11670	11670	11670	0
66	20240828	195100	35948630	11670	11670	11670	11670	0
67	20240828	195000	35948630	11670	11670	11670	11670	0
68	20240828	194900	35948630	11670	11670	11670	11670	0
69	20240828	194800	35948630	11670	11670	11670	11670	0
70	20240828	194700	35948630	11670	11670	11670	11670	0
71	20240828	194600	35948630	11670	11670	11670	11670	0
72	20240828	194500	35948630	11670	11670	11670	11670	0
73	20240828	194400	35948630	11670	11670	11670	11670	0
74	20240828	194300	35948630	11670	11670	11670	11670	0
75	20240828	194200	35948630	11670	11670	11670	11670	0
76	20240828	194100	35948630	11670	11670	11670	11670	0
77	20240828	194000	35948630	11670	11670	11670	11670	0
78	20240828	193900	35948630	11670	11670	11670	11670	0
79	20240828	193800	35948630	11670	11670	11670	11670	0
80	20240828	193700	35948630	11670	11670	11670	11670	0
81	20240828	193600	35948630	11670	11670	11670	11670	0
82	20240828	193500	35948630	11670	11670	11670	11670	0
83	20240828	193400	35948630	11670	11670	11670	11670	0
84	20240828	193300	35948630	11670	11670	11670	11670	0
85	20240828	193200	35948630	11670	11670	11670	11670	0
86	20240828	193100	35948630	11670	11670	11670	11670	0
87	20240828	193000	35948630	11670	11670	11670	11670	0
88	20240828	192900	35948630	11670	11670	11670	11670	0
89	20240828	192800	35948630	11670	11670	11670	11670	0
90	20240828	192700	35948630	11670	11670	11670	11670	0
91	20240828	192600	35948630	11670	11670	11670	11670	0
92	20240828	192500	35948630	11670	11670	11670	11670	1
93	20240828	192400	35948630	11670	11670	11670	11670	0
94	20240828	192300	35948630	11670	11670	11670	11670	0
95	20240828	192200	35948630	11670	11670	11670	11670	0
96	20240828	192100	35948630	11670	11670	11670	11670	0
97	20240828	192000	35948630	11670	11670	11670	11670	0
98	20240828	191900	35948630	11670	11670	11670	11670	0
99	20240828	191800	35948630	11670	11670	11670	11670	0
100	20240828	191700	35948630	11670	11670	11670	11670	0
101	20240828	191600	35948630	11670	11670	11670	11670	0
102	20240828	191500	35948630	11670	11670	11670	11670	0
103	20240828	191400	35948630	11670	11670	11670	11670	0
104	20240828	191300	35948630	11670	11670	11670	11670	0
105	20240828	191200	35948630	11670	11670	11670	11670	0
106	20240828	191100	35948630	11670	11670	11670	11670	0
107	20240828	191000	35948630	11670	11670	11670	11670	0
108	20240828	190900	35948630	11670	11670	11670	11670	0
109	20240828	190800	35948630	11670	11670	11670	11670	0
110	20240828	190700	35948630	11670	11670	11670	11670	0
111	20240828	190600	35948630	11670	11670	11670	11670	0
112	20240828	190500	35948630	11670	11670	11670	11670	0
113	20240828	190400	35948630	11670	11670	11670	11670	0
114	20240828	190300	35948630	11670	11670	11670	11670	0
115	20240828	190200	35948630	11670	11670	11670	11670	0
116	20240828	190100	35948630	11670	11670	11670	11670	0
117	20240828	190000	35948630	11670	11670	11670	11670	0
118	20240828	185900	35948630	11670	11670	11670	11670	0
119	20240828	185800	35948630	11670	11670	11670	11670	0
120	20240828	185700	35948630	11670	11670	11670	11670	0
121	20240828	185600	35948630	11670	11670	11670	11670	0
122	20240828	185500	35948630	11670	11670	11670	11670	1
123	20240828	185400	35948630	11670	11670	11670	11670	0
124	20240828	185300	35948630	11670	11670	11670	11670	0
125	20240828	185200	35948630	11670	11670	11670	11670	0
126	20240828	185100	35948630	11670	11670	11670	11670	0
127	20240828	185000	35948630	11670	11670	11670	11670	0
128	20240828	184900	35948630	11670	11670	11670	11670	0
129	20240828	184800	35948630	11670	11670	11670	11670	0
130	20240828	184700	35948630	11670	11670	11670	11670	0
131	20240828	184600	35948630	11670	11670	11670	11670	0
132	20240828	184500	35948630	11670	11670	11670	11670	0
133	20240828	184400	35948630	11670	11670	11670	11670	0
134	20240828	184300	35948630	11670	11670	11670	11670	0
135	20240828	184200	35948630	11670	11670	11670	11670	0
136	20240828	184100	35948630	11670	11670	11670	11670	0
137	20240828	184000	35948630	11670	11670	11670	11670	0
138	20240828	183900	35948630	11670	11670	11670	11670	0
139	20240828	183800	35948630	11670	11670	11670	11670	0
140	20240828	183700	35948630	11670	11670	11670	11670	0
141	20240828	183600	35948630	11670	11670	11670	11670	0
142	20240828	183500	35948630	11670	11670	11670	11670	0
143	20240828	183400	35948630	11670	11670	11670	11670	0
144	20240828	183300	35948630	11670	11670	11670	11670	0
145	20240828	183200	35948630	11670	11670	11670	11670	0
146	20240828	183100	35948630	11670	11670	11670	11670	0
147	20240828	183000	35948630	11670	11670	11670	11670	0
148	20240828	182900	35948630	11670	11670	11670	11670	0
149	20240828	182800	35948630	11670	11670	11670	11670	0
150	20240828	182700	35948630	11670	11670	11670	11670	0
151	20240828	182600	35948630	11670	11670	11670	11670	0
152	20240828	182500	35948630	11670	11670	11670	11670	1
153	20240828	182400	35948630	11670	11670	11670	11670	0
154	20240828	182300	35948630	11670	11670	11670	11670	0
155	20240828	182200	35948630	11670	11670	11670	11670	0
156	20240828	182100	35948630	11670	11670	11670	11670	0
157	20240828	182000	35948630	11670	11670	11670	11670	0
158	20240828	181900	35948630	11670	11670	11670	11670	0
159	20240828	181800	35948630	11670	11670	11670	11670	0
160	20240828	181700	35948630	11670	11670	11670	11670	0
161	20240828	181600	35948630	11670	11670	11670	11670	0
162	20240828	181500	35948630	11670	11670	11670	11670	0
163	20240828	181400	35948630	11670	11670	11670	11670	0
164	20240828	181300	35948630	11670	11670	11670	11670	0
165	20240828	181200	35948630	11670	11670	11670	11670	0
166	20240828	181100	35948630	11670	11670	11670	11670	0
167	20240828	181000	35948630	11670	11670	11670	11670	0
168	20240828	180900	35948630	11670	11670	11670	11670	0
169	20240828	180800	35948630	11670	11670	11670	11670	0
170	20240828	180700	35948630	11670	11670	11670	11670	0
171	20240828	180600	35948630	11670	11670	11670	11670	0
172	20240828	180500	35948630	11670	11670	11670	11670	0
173	20240828	180400	35948630	11670	11670	11670	11670	0
174	20240828	180300	35948630	11670	11670	11670	11670	0
175	20240828	180200	35948630	11670	11670	11670	11670	0
176	20240828	180100	35948630	11670	11670	11670	11670	0
177	20240828	180000	35948630	11670	11670	11670	11670	0
178	20240828	175900	35948630	11670	11670	11670	11670	0
179	20240828	175800	35948630	11670	11670	11670	11670	0
180	20240828	175700	35948630	11670	11670	11670	11670	0
181	20240828	175600	35948630	11670	11670	11670	11670	0
182	20240828	175500	35948630	11670	11670	11670	11670	1
183	20240828	175400	35948630	11670	11670	11670	11670	0
184	20240828	175300	35948630	11670	11670	11670	11670	0
185	20240828	175200	35948630	11670	11670	11670	11670	0
186	20240828	175100	35948630	11670	11670	11670	11670	0
187	20240828	175000	35948630	11670	11670	11670	11670	0
188	20240828	174900	35948630	11670	11670	11670	11670	0
189	20240828	174800	35948630	11670	11670	11670	11670	0
190	20240828	174700	35948630	11670	11670	11670	11670	0
191	20240828	174600	35948630	11670	11670	11670	11670	0
192	20240828	174500	35948630	11670	11670	11670	11670	0
193	20240828	174400	35948630	11670	11670	11670	11670	0
194	20240828	174300	35948630	11670	11670	11670	11670	0
195	20240828	174200	35948630	11670	11670	11670	11670	0
196	20240828	174100	35948630	11670	11670	11670	11670	0
197	20240828	174000	35948630	11670	11670	11670	11670	0
198	20240828	173900	35948630	11670	11670	11670	11670	0
199	20240828	173800	35948630	11670	11670	11670	11670	0
200	20240828	173700	35948630	11670	11670	11670	11670	0
201	20240828	173600	35948630	11670	11670	11670	11670	0
202	20240828	173500	35948630	11670	11670	11670	11670	0
203	20240828	173400	35948630	11670	11670	11670	11670	0
204	20240828	173300	35948630	11670	11670	11670	11670	0
205	20240828	173200	35948630	11670	11670	11670	11670	0
206	20240828	173100	35948630	11670	11670	11670	11670	0
207	20240828	173000	35948630	11670	11670	11670	11670	0
208	20240828	172900	35948630	11670	11670	11670	11670	0
209	20240828	172800	35948630	11670	11670	11670	11670	0
210	20240828	172700	35948630	11670	11670	11670	11670	0
211	20240828	172600	35948630	11670	11670	11670	11670	0
212	20240828	172500	35948630	11670	11670	11670	11670	1
213	20240828	172400	35948630	11670	11670	11670	11670	0
214	20240828	172300	35948630	11670	11670	11670	11670	0
215	20240828	172200	35948630	11670	11670	11670	11670	0
216	20240828	172100	35948630	11670	11670	11670	11670	0
217	20240828	172000	35948630	11670	11670	11670	11670	0
218	20240828	171900	35948630	11670	11670	11670	11670	0
219	20240828	171800	35948630	11670	11670	11670	11670	0
220	20240828	171700	35948630	11670	11670	11670	11670	0
221	20240828	171600	35948630	11670	11670	11670	11670	0
222	20240828	171500	35948630	11670	11670	11670	11670	0
223	20240828	171400	35948630	11670	11670	11670	11670	0
224	20240828	171300	35948630	11670	11670	11670	11670	0
225	20240828	171200	35948630	11670	11670	11670	11670	0
226	20240828	171100	35948630	11670	11670	11670	11670	0
227	20240828	171000	35948630	11670	11670	11670	11670	0
228	20240828	170900	35948630	11670	11670	11670	11670	0
229	20240828	170800	35948630	11670	11670	11670	11670	0
230	20240828	170700	35948630	11670	11670	11670	11670	0
231	20240828	170600	35948630	11670	11670	11670	11670	0
232	20240828	170500	35948630	11670	11670	11670	11670	0
233	20240828	170400	35948630	11670	11670	11670	11670	0
234	20240828	170300	35948630	11670	11670	11670	11670	0
235	20240828	170200	35948630	11670	11670	11670	11670	0
236	20240828	170100	35948630	11670	11670	11670	11670	0
237	20240828	170000	35948630	11670	11670	11670	11670	0
238	20240828	165900	35948630	11670	11670	11670	11670	0
239	20240828	165800	35948630	11670	11670	11670	11670	0
240	20240828	165700	35948630	11670	11670	11670	11670	0
241	20240828	165600	35948630	11670	11670	11670	11670	0
242	20240828	165500	35948630	11670	11670	11670	11670	1
243	20240828	165400	35948630	11670	11670	11670	11670	0
244	20240828	165300	35948630	11670	11670	11670	11670	0
245	20240828	165200	35948630	11670	11670	11670	11670	0
246	20240828	165100	35948630	11670	11670	11670	11670	0
247	20240828	165000	35948630	11670	11670	11670	11670	0
248	20240828	164900	35948630	11670	11670	11670	11670	0
249	20240828	164800	35948630	11670	11670	11670	11670	0
250	20240828	164700	35948630	11670	11670	11670	11670	0
251	20240828	164600	35948630	11670	11670	11670	11670	0
252	20240828	164500	35948630	11670	11670	11670	11670	0
253	20240828	164400	35948630	11670	11670	11670	11670	0
254	20240828	164300	35948630	11670	11670	11670	11670	0
255	20240828	164200	35948630	11670	11670	11670	11670	0
256	20240828	164100	35948630	11670	11670	11670	11670	0
257	20240828	164000	35948630	11670	11670	11670	11670	0
258	20240828	163900	35948630	11670	11670	11670	11670	0
259	20240828	163800	35948630	11670	11670	11670	11670	0
260	20240828	163700	35948630	11670	11670	11670	11670	0
261	20240828	163600	35948630	11670	11670	11670	11670	0
262	20240828	163500	35948630	11670	11670	11670	11670	0
263	20240828	163400	35948630	11670	11670	11670	11670	0
264	20240828	163300	35948630	11670	11670	11670	11670	0
265	20240828	163200	35948630	11670	11670	11670	11670	0
266	20240828	163100	35948630	11670	11670	11670	11670	0
267	20240828	163000	35948630	11670	11670	11670	11670	0
268	20240828	162900	35948630	11670	11670	11670	11670	0
269	20240828	162800	35948630	11670	11670	11670	11670	0
270	20240828	162700	35948630	11670	11670	11670	11670	0
271	20240828	162600	35948630	11670	11670	11670	11670	0
272	20240828	162500	35948630	11670	11670	11670	11670	1
273	20240828	162400	35948630	11670	11670	11670	11670	0
274	20240828	162300	35948630	11670	11670	11670	11670	0
275	20240828	162200	35948630	11670	11670	11670	11670	0
276	20240828	162100	35948630	11670	11670	11670	11670	0
277	20240828	162000	35948630	11670	11670	11670	11670	0
278	20240828	161900	35948630	11670	11670	11670	11670	0
279	20240828	161800	35948630	11670	11670	11670	11670	0
280	20240828	161700	35948630	11670	11670	11670	11670	0
281	20240828	161600	35948630	11670	11670	11670	11670	0
282	20240828	161500	35948630	11670	11670	11670	11670	0
283	20240828	161400	35948630	11670	11670	11670	11670	0
284	20240828	161300	35948630	11670	11670	11670	11670	0
285	20240828	161200	35948630	11670	11670	11670	11670	0
286	20240828	161100	35948630	11670	11670	11670	11670	0
287	20240828	161000	35948630	11670	11670	11670	11670	0
288	20240828	160900	35948630	11670	11670	11670	11670	0
289	20240828	160800	35948630	11670	11670	11670	11670	0
290	20240828	160700	35948630	11670	11670	11670	11670	0
291	20240828	160600	35948630	11670	11670	11670	11670	0
292	20240828	160500	35948630	11670	11670	11670	11670	0
293	20240828	160400	35948630	11670	11670	11670	11670	0
294	20240828	160300	35948630	11670	11670	11670	11670	0
295	20240828	160200	35948630	11670	11670	11670	11670	0
296	20240828	160100	35948630	11670	11670	11670	11670	0
297	20240828	160000	35948630	11670	11670	11670	11670	0
298	20240828	155900	35948630	11670	11670	11670	11670	0
299	20240828	155800	35948630	11670	11670	11670	11670	0
300	20240828	155700	35948630	11670	11670	11670	11670	0
301	20240828	155600	35948630	11670	11670	11670	11670	0
302	20240828	155500	35948630	11670	11670	11670	11670	1
303	20240828	155400	35948630	11670	11670	11670	11670	0
304	20240828	155300	35948630	11670	11670	11670	11670	0
305	20240828	155200	35948630	11670	11670	11670	11670	0
306	20240828	155100	35948630	11670	11670	11670	11670	0
307	20240828	155000	35948630	11670	11670	11670	11670	0
308	20240828	154900	35948630	11670	11670	11670	11670	0
309	20240828	154800	35948630	11670	11670	11670	11670	0
310	20240828	154700	35948630	11670	11670	11670	11670	0
311	20240828	154600	35948630	11670	11670	11670	11670	0
312	20240828	154500	35948630	11670	11670	11670	11670	0
313	20240828	154400	35948630	11670	11670	11670	11670	0
314	20240828	154300	35948630	11670	11670	11670	11670	0
315	20240828	154200	35948630	11670	11670	11670	11670	0
316	20240828	154100	35948630	11670	11670	11670	11670	0
317	20240828	154000	35948630	11670	11670	11670	11670	0
318	20240828	153900	35948630	11670	11670	11670	11670	0
319	20240828	153800	35948630	11670	11670	11670	11670	0
320	20240828	153700	35948630	11670	11670	11670	11670	0
321	20240828	153600	35948630	11670	11670	11670	11670	0
322	20240828	153500	35948630	11670	11670	11670	11670	0
323	20240828	153400	35948630	11670	11670	11670	11670	0
324	20240828	153300	35948630	11670	11670	11670	11670	0
325	20240828	153200	35948630	11670	11670	11670	11670	0
326	20240828	153100	35948630	11670	11670	11670	11670	0
327	20240828	153000	35948630	11670	11670	11670	11670	1
328	20240828	152900	35936960	11610	11610	11610	11610	0
329	20240828	152800	35936960	11610	11610	11610	11610	0
330	20240828	152700	35936960	11610	11610	11610	11610	0
331	20240828	152600	35936960	11610	11610	11610	11610	0
332	20240828	152500	35936960	11610	11610	11610	11610	0
333	20240828	152400	35936960	11610	11610	11610	11610	0
334	20240828	152300	35936960	11610	11610	11610	11610	0
335	20240828	152200	35936960	11610	11610	11610	11610	0
336	20240828	152100	35936960	11610	11610	11610	11610	0
337	20240828	152000	35936960	11610	11610	11610	11610	0
338	20240828	151900	35936960	11610	11630	11630	11610	88
339	20240828	151800	34914380	11620	11620	11620	11620	0
340	20240828	151700	34914380	11620	11620	11620	11620	0
341	20240828	151600	34914380	11620	11620	11620	11620	0
342	20240828	151500	34914380	11620	11620	11620	11620	0
343	20240828	151400	34914380	11620	11620	11620	11620	0
344	20240828	151300	34914380	11620	11620	11620	11620	0
345	20240828	151200	34914380	11620	11620	11620	11620	0
346	20240828	151100	34914380	11620	11620	11620	11620	0
347	20240828	151000	34914380	11620	11620	11620	11620	1
348	20240828	150900	34902760	11670	11670	11670	11670	0
349	20240828	150800	34902760	11670	11670	11670	11670	0
350	20240828	150700	34902760	11670	11670	11670	11670	0
351	20240828	150600	34902760	11670	11670	11670	11670	9
352	20240828	150500	34797730	11610	11640	11640	11610	18
353	20240828	150400	34588480	11640	11640	11640	11640	0
354	20240828	150300	34588480	11640	11640	11640	11640	0
355	20240828	150200	34588480	11640	11640	11640	11640	0
356	20240828	150100	34588480	11640	11640	11640	11640	0
357	20240828	150000	34588480	11640	11640	11640	11640	0
358	20240828	145900	34588480	11640	11640	11640	11640	0
359	20240828	145800	34588480	11640	11640	11640	11640	0
360	20240828	145700	34588480	11640	11640	11640	11640	0
361	20240828	145600	34588480	11640	11640	11640	11640	0
362	20240828	145500	34588480	11640	11640	11640	11640	0
363	20240828	145400	34588480	11640	11640	11640	11640	0
364	20240828	145300	34588480	11640	11640	11640	11640	0
365	20240828	145200	34588480	11640	11640	11640	11640	0
366	20240828	145100	34588480	11640	11640	11640	11640	0
367	20240828	145000	34588480	11640	11640	11640	11640	0
368	20240828	144900	34588480	11640	11670	11670	11640	14
369	20240828	144800	34425160	11610	11610	11610	11610	0
370	20240828	144700	34425160	11610	11610	11610	11610	2
371	20240828	144600	34401940	11630	11630	11630	11630	0
372	20240828	144500	34401940	11630	11630	11630	11630	0
373	20240828	144400	34401940	11630	11630	11630	11630	0
374	20240828	144300	34401940	11630	11630	11630	11630	50
375	20240828	144200	33820440	11670	11670	11670	11670	0
376	20240828	144100	33820440	11670	11670	11670	11670	0
377	20240828	144000	33820440	11670	11670	11670	11670	0
378	20240828	143900	33820440	11670	11670	11670	11670	0
379	20240828	143800	33820440	11670	11650	11670	11650	50
380	20240828	143700	33237040	11650	11650	11650	11650	0
381	20240828	143600	33237040	11650	11650	11650	11650	0
382	20240828	143500	33237040	11650	11650	11650	11650	0
383	20240828	143400	33237040	11650	11650	11650	11650	0
384	20240828	143300	33237040	11650	11650	11650	11650	0
385	20240828	143200	33237040	11650	11650	11650	11650	0
386	20240828	143100	33237040	11650	11650	11650	11650	0
387	20240828	143000	33237040	11650	11650	11650	11650	0
388	20240828	142900	33237040	11650	11650	11650	11650	0
389	20240828	142800	33237040	11650	11650	11650	11650	0
390	20240828	142700	33237040	11650	11650	11650	11650	10
391	20240828	142600	33120540	11650	11650	11650	11650	10
392	20240828	142500	33004040	11670	11670	11670	11670	0
393	20240828	142400	33004040	11670	11670	11670	11670	0
394	20240828	142300	33004040	11670	11670	11670	11670	0
395	20240828	142200	33004040	11670	11670	11670	11670	0
396	20240828	142100	33004040	11670	11670	11670	11670	0
397	20240828	142000	33004040	11670	11670	11670	11670	0
398	20240828	141900	33004040	11670	11670	11670	11670	0
399	20240828	141800	33004040	11670	11670	11670	11670	0
400	20240828	141700	33004040	11670	11670	11670	11670	0
401	20240828	141600	33004040	11670	11670	11670	11670	0
402	20240828	141500	33004040	11670	11670	11670	11670	0
403	20240828	141400	33004040	11670	11670	11670	11670	0
404	20240828	141300	33004040	11670	11670	11670	11670	0
405	20240828	141200	33004040	11670	11650	11670	11650	5
406	20240828	141100	32945740	11650	11650	11650	11650	0
407	20240828	141000	32945740	11650	11650	11650	11650	0
408	20240828	140900	32945740	11650	11650	11650	11650	0
409	20240828	140800	32945740	11650	11650	11650	11650	0
410	20240828	140700	32945740	11650	11650	11650	11650	0
411	20240828	140600	32945740	11650	11650	11650	11650	0
412	20240828	140500	32945740	11650	11650	11650	11650	0
413	20240828	140400	32945740	11650	11650	11650	11650	0
414	20240828	140300	32945740	11650	11650	11650	11650	0
415	20240828	140200	32945740	11650	11650	11650	11650	0
416	20240828	140100	32945740	11650	11650	11650	11650	0
417	20240828	140000	32945740	11650	11650	11650	11650	0
418	20240828	135900	32945740	11650	11650	11650	11650	0
419	20240828	135800	32945740	11650	11650	11650	11650	0
420	20240828	135700	32945740	11650	11650	11650	11650	0
421	20240828	135600	32945740	11650	11650	11650	11650	0
422	20240828	135500	32945740	11650	11650	11650	11650	0
423	20240828	135400	32945740	11650	11650	11650	11650	0
424	20240828	135300	32945740	11650	11650	11650	11650	0
425	20240828	135200	32945740	11650	11650	11650	11650	0
426	20240828	135100	32945740	11650	11650	11650	11650	8
427	20240828	135000	32852540	11650	11650	11650	11650	0
428	20240828	134900	32852540	11650	11650	11650	11650	0
429	20240828	134800	32852540	11650	11650	11650	11650	0
430	20240828	134700	32852540	11650	11650	11650	11650	0
431	20240828	134600	32852540	11650	11650	11660	11650	24
432	20240828	134500	32572740	11650	11650	11650	11650	8
433	20240828	134400	32479540	11650	11650	11650	11650	0
434	20240828	134300	32479540	11650	11650	11650	11650	0
435	20240828	134200	32479540	11650	11650	11650	11650	0
436	20240828	134100	32479540	11650	11650	11650	11650	10
437	20240828	134000	32363040	11650	11650	11650	11650	0
438	20240828	133900	32363040	11650	11650	11650	11650	0
439	20240828	133800	32363040	11650	11650	11650	11650	13
440	20240828	133700	32211590	11650	11650	11650	11650	7
441	20240828	133600	32130040	11650	11650	11650	11650	0
442	20240828	133500	32130040	11650	11650	11650	11650	0
443	20240828	133400	32130040	11650	11650	11650	11650	0
444	20240828	133300	32130040	11650	11650	11650	11650	0
445	20240828	133200	32130040	11650	11650	11650	11650	0
446	20240828	133100	32130040	11650	11650	11650	11650	0
447	20240828	133000	32130040	11650	11650	11650	11650	0
448	20240828	132900	32130040	11650	11650	11650	11650	101
449	20240828	132800	30953390	11650	11650	11650	11650	0
450	20240828	132700	30953390	11650	11650	11650	11650	0
451	20240828	132600	30953390	11650	11650	11650	11650	0
452	20240828	132500	30953390	11650	11650	11650	11650	0
453	20240828	132400	30953390	11650	11650	11650	11650	0
454	20240828	132300	30953390	11650	11650	11650	11650	0
455	20240828	132200	30953390	11650	11650	11650	11650	0
456	20240828	132100	30953390	11650	11650	11650	11650	0
457	20240828	132000	30953390	11650	11650	11650	11650	0
458	20240828	131900	30953390	11650	11650	11650	11650	0
459	20240828	131800	30953390	11650	11650	11650	11650	0
460	20240828	131700	30953390	11650	11650	11650	11650	0
461	20240828	131600	30953390	11650	11650	11650	11650	0
462	20240828	131500	30953390	11650	11650	11650	11650	0
463	20240828	131400	30953390	11650	11650	11650	11650	0
464	20240828	131300	30953390	11650	11650	11650	11650	0
465	20240828	131200	30953390	11650	11650	11650	11650	0
466	20240828	131100	30953390	11650	11650	11650	11650	0
467	20240828	131000	30953390	11650	11650	11650	11650	0
468	20240828	130900	30953390	11650	11650	11650	11650	0
469	20240828	130800	30953390	11650	11650	11650	11650	0
470	20240828	130700	30953390	11650	11650	11650	11650	0
471	20240828	130600	30953390	11650	11650	11650	11650	0
472	20240828	130500	30953390	11650	11650	11650	11650	0
473	20240828	130400	30953390	11650	11650	11650	11650	92
474	20240828	130300	29881590	11650	11650	11650	11650	0
475	20240828	130200	29881590	11650	11650	11650	11650	0
476	20240828	130100	29881590	11650	11650	11650	11650	0
477	20240828	130000	29881590	11650	11650	11650	11650	1
478	20240828	125900	29869940	11650	11650	11650	11650	0
479	20240828	125800	29869940	11650	11650	11650	11650	0
480	20240828	125700	29869940	11650	11650	11650	11650	0
481	20240828	125600	29869940	11650	11650	11650	11650	0
482	20240828	125500	29869940	11650	11650	11650	11650	0
483	20240828	125400	29869940	11650	11650	11650	11650	0
484	20240828	125300	29869940	11650	11650	11650	11650	0
485	20240828	125200	29869940	11650	11650	11650	11650	0
486	20240828	125100	29869940	11650	11650	11650	11650	0
487	20240828	125000	29869940	11650	11650	11650	11650	0
488	20240828	124900	29869940	11650	11650	11650	11650	0
489	20240828	124800	29869940	11650	11650	11650	11650	0
490	20240828	124700	29869940	11650	11650	11650	11650	0
491	20240828	124600	29869940	11650	11650	11650	11650	0
492	20240828	124500	29869940	11650	11650	11650	11650	0
493	20240828	124400	29869940	11650	11650	11650	11650	0
494	20240828	124300	29869940	11650	11650	11650	11650	0
495	20240828	124200	29869940	11650	11650	11650	11650	0
496	20240828	124100	29869940	11650	11650	11650	11650	0
497	20240828	124000	29869940	11650	11650	11650	11650	0
498	20240828	123900	29869940	11650	11650	11650	11650	0
499	20240828	123800	29869940	11650	11650	11650	11650	0
500	20240828	123700	29869940	11650	11650	11650	11650	0
501	20240828	123600	29869940	11650	11650	11650	11650	0
502	20240828	123500	29869940	11650	11650	11650	11650	0
503	20240828	123400	29869940	11650	11650	11650	11650	0
504	20240828	123300	29869940	11650	11650	11650	11650	0
505	20240828	123200	29869940	11650	11650	11650	11650	0
506	20240828	123100	29869940	11650	11650	11650	11650	0
507	20240828	123000	29869940	11650	11650	11650	11650	0
508	20240828	122900	29869940	11650	11650	11650	11650	0
509	20240828	122800	29869940	11650	11650	11650	11650	0
510	20240828	122700	29869940	11650	11650	11650	11650	0
511	20240828	122600	29869940	11650	11650	11650	11650	0
512	20240828	122500	29869940	11650	11650	11650	11650	0
513	20240828	122400	29869940	11650	11650	11650	11650	0
514	20240828	122300	29869940	11650	11650	11650	11650	0
515	20240828	122200	29869940	11650	11650	11650	11650	0
516	20240828	122100	29869940	11650	11650	11650	11650	0
517	20240828	122000	29869940	11650	11650	11650	11650	0
518	20240828	121900	29869940	11650	11650	11650	11650	0
519	20240828	121800	29869940	11650	11650	11650	11650	0
520	20240828	121700	29869940	11650	11650	11650	11650	0
521	20240828	121600	29869940	11650	11650	11650	11650	0
522	20240828	121500	29869940	11650	11650	11650	11650	0
523	20240828	121400	29869940	11650	11650	11650	11650	0
524	20240828	121300	29869940	11650	11650	11650	11650	0
525	20240828	121200	29869940	11650	11650	11650	11650	0
526	20240828	121100	29869940	11650	11650	11650	11650	0
527	20240828	121000	29869940	11650	11650	11650	11650	0
528	20240828	120900	29869940	11650	11650	11650	11650	0
529	20240828	120800	29869940	11650	11650	11650	11650	0
530	20240828	120700	29869940	11650	11650	11650	11650	0
531	20240828	120600	29869940	11650	11650	11650	11650	0
532	20240828	120500	29869940	11650	11650	11650	11650	0
533	20240828	120400	29869940	11650	11650	11650	11650	0
534	20240828	120300	29869940	11650	11650	11650	11650	0
535	20240828	120200	29869940	11650	11650	11650	11650	0
536	20240828	120100	29869940	11650	11650	11650	11650	1
537	20240828	120000	29858290	11650	11650	11650	11650	0
538	20240828	115900	29858290	11650	11650	11650	11650	0
539	20240828	115800	29858290	11650	11650	11650	11650	1
540	20240828	115700	29846640	11650	11650	11650	11650	5
541	20240828	115600	29788390	11650	11650	11650	11650	0
542	20240828	115500	29788390	11650	11650	11650	11650	0
543	20240828	115400	29788390	11650	11650	11650	11650	0
544	20240828	115300	29788390	11650	11650	11650	11650	3
545	20240828	115200	29753440	11650	11650	11650	11650	140
546	20240828	115100	28122440	11650	11650	11650	11650	0
547	20240828	115000	28122440	11650	11650	11650	11650	0
548	20240828	114900	28122440	11650	11650	11650	11650	0
549	20240828	114800	28122440	11650	11650	11650	11650	0
550	20240828	114700	28122440	11650	11650	11650	11650	0
551	20240828	114600	28122440	11650	11650	11650	11650	0
552	20240828	114500	28122440	11650	11650	11650	11650	63
553	20240828	114400	27388490	11650	11650	11650	11650	0
554	20240828	114300	27388490	11650	11650	11650	11650	0
555	20240828	114200	27388490	11650	11650	11650	11650	0
556	20240828	114100	27388490	11650	11650	11650	11650	0
557	20240828	114000	27388490	11650	11650	11650	11650	0
558	20240828	113900	27388490	11650	11650	11650	11650	0
559	20240828	113800	27388490	11650	11650	11650	11650	50
560	20240828	113700	26805990	11650	11650	11650	11650	0
561	20240828	113600	26805990	11650	11650	11650	11650	0
562	20240828	113500	26805990	11650	11650	11650	11650	0
563	20240828	113400	26805990	11650	11650	11650	11650	0
564	20240828	113300	26805990	11650	11650	11650	11650	1
565	20240828	113200	26794340	11590	11590	11590	11590	0
566	20240828	113100	26794340	11590	11590	11590	11590	0
567	20240828	113000	26794340	11590	11590	11590	11590	0
568	20240828	112900	26794340	11590	11590	11590	11590	0
569	20240828	112800	26794340	11590	11590	11590	11590	0
570	20240828	112700	26794340	11590	11590	11590	11590	0
571	20240828	112600	26794340	11590	11590	11590	11590	0
572	20240828	112500	26794340	11590	11590	11590	11590	0
573	20240828	112400	26794340	11590	11590	11590	11590	0
574	20240828	112300	26794340	11590	11590	11590	11590	0
575	20240828	112200	26794340	11590	11590	11590	11590	3
576	20240828	112100	26759570	11590	11590	11590	11590	0
577	20240828	112000	26759570	11590	11590	11590	11590	0
578	20240828	111900	26759570	11590	11590	11590	11590	0
579	20240828	111800	26759570	11590	11590	11590	11590	50
580	20240828	111700	26180070	11590	11590	11590	11590	0
581	20240828	111600	26180070	11590	11590	11590	11590	0
582	20240828	111500	26180070	11590	11590	11590	11590	0
583	20240828	111400	26180070	11590	11590	11590	11590	0
584	20240828	111300	26180070	11590	11590	11590	11590	0
585	20240828	111200	26180070	11590	11590	11590	11590	0
586	20240828	111100	26180070	11590	11590	11590	11590	0
587	20240828	111000	26180070	11590	11590	11590	11590	0
588	20240828	110900	26180070	11590	11590	11590	11590	0
589	20240828	110800	26180070	11590	11590	11590	11590	0
590	20240828	110700	26180070	11590	11590	11590	11590	0
591	20240828	110600	26180070	11590	11590	11590	11590	0
592	20240828	110500	26180070	11590	11590	11590	11590	0
593	20240828	110400	26180070	11590	11590	11590	11590	0
594	20240828	110300	26180070	11590	11590	11590	11590	0
595	20240828	110200	26180070	11590	11590	11590	11590	0
596	20240828	110100	26180070	11590	11590	11590	11590	0
597	20240828	110000	26180070	11590	11590	11590	11590	100
598	20240828	105900	25021070	11590	11590	11590	11590	0
599	20240828	105800	25021070	11590	11590	11590	11590	0
600	20240828	105700	25021070	11590	11590	11590	11590	100
601	20240828	105600	23862070	11590	11590	11590	11590	100
602	20240828	105500	22703070	11650	11590	11650	11590	680
603	20240828	105400	14783370	11590	11590	11590	11590	0
604	20240828	105300	14783370	11590	11590	11590	11590	0
605	20240828	105200	14783370	11590	11590	11590	11590	0
606	20240828	105100	14783370	11590	11590	11590	11590	0
607	20240828	105000	14783370	11590	11590	11590	11590	0
608	20240828	104900	14783370	11590	11590	11590	11590	0
609	20240828	104800	14783370	11590	11590	11590	11590	0
610	20240828	104700	14783370	11590	11590	11590	11590	0
611	20240828	104600	14783370	11590	11590	11590	11590	0
612	20240828	104500	14783370	11590	11590	11590	11590	0
613	20240828	104400	14783370	11590	11590	11590	11590	0
614	20240828	104300	14783370	11590	11590	11590	11590	0
615	20240828	104200	14783370	11590	11590	11590	11590	0
616	20240828	104100	14783370	11590	11590	11590	11590	1
617	20240828	104000	14771780	11530	11530	11530	11530	0
618	20240828	103900	14771780	11530	11530	11530	11530	0
619	20240828	103800	14771780	11530	11530	11530	11530	11
620	20240828	103700	14644950	11540	11540	11540	11540	0
621	20240828	103600	14644950	11540	11540	11540	11540	0
622	20240828	103500	14644950	11540	11540	11540	11540	15
623	20240828	103400	14471850	11640	11640	11640	11640	0
624	20240828	103300	14471850	11640	11640	11640	11640	0
625	20240828	103200	14471850	11640	11640	11640	11640	0
626	20240828	103100	14471850	11640	11640	11640	11640	1
627	20240828	103000	14460210	11560	11560	11560	11560	101
628	20240828	102900	13292650	11560	11560	11560	11560	0
629	20240828	102800	13292650	11560	11560	11560	11560	0
630	20240828	102700	13292650	11560	11560	11560	11560	0
631	20240828	102600	13292650	11560	11560	11560	11560	0
632	20240828	102500	13292650	11560	11560	11560	11560	0
633	20240828	102400	13292650	11560	11560	11560	11560	0
634	20240828	102300	13292650	11560	11560	11560	11560	0
635	20240828	102200	13292650	11560	11560	11560	11560	2
636	20240828	102100	13269530	11650	11650	11650	11650	0
637	20240828	102000	13269530	11650	11650	11650	11650	0
638	20240828	101900	13269530	11650	11650	11650	11650	0
639	20240828	101800	13269530	11650	11650	11650	11650	0
640	20240828	101700	13269530	11650	11650	11650	11650	0
641	20240828	101600	13269530	11650	11650	11650	11650	0
642	20240828	101500	13269530	11650	11650	11650	11650	0
643	20240828	101400	13269530	11650	11650	11650	11650	30
644	20240828	101300	12920030	11650	11650	11650	11650	0
645	20240828	101200	12920030	11650	11650	11650	11650	0
646	20240828	101100	12920030	11650	11650	11650	11650	0
647	20240828	101000	12920030	11650	11650	11650	11650	0
648	20240828	100900	12920030	11650	11650	11650	11650	0
649	20240828	100800	12920030	11650	11650	11650	11650	0
650	20240828	100700	12920030	11650	11650	11650	11650	0
651	20240828	100600	12920030	11650	11650	11650	11650	0
652	20240828	100500	12920030	11650	11650	11650	11650	0
653	20240828	100400	12920030	11650	11650	11650	11650	0
654	20240828	100300	12920030	11650	11650	11650	11650	0
655	20240828	100200	12920030	11650	11650	11650	11650	0
656	20240828	100100	12920030	11650	11650	11650	11650	0
657	20240828	100000	12920030	11650	11650	11650	11650	1
658	20240828	095900	12908380	11540	11650	11650	11540	1019
659	20240828	095800	1113570	11650	11650	11650	11650	0
660	20240828	095700	1113570	11650	11650	11650	11650	0
661	20240828	095600	1113570	11650	11650	11650	11650	7
662	20240828	095500	1032020	11630	11630	11630	11630	0
663	20240828	095400	1032020	11630	11630	11630	11630	0
664	20240828	095300	1032020	11630	11630	11630	11630	0
665	20240828	095200	1032020	11630	11630	11630	11630	20
666	20240828	095100	799420	11640	11640	11640	11640	0
667	20240828	095000	799420	11640	11640	11640	11640	0
668	20240828	094900	799420	11640	11640	11640	11640	0
669	20240828	094800	799420	11640	11640	11640	11640	0
670	20240828	094700	799420	11640	11640	11640	11640	0
671	20240828	094600	799420	11640	11640	11640	11640	0
672	20240828	094500	799420	11640	11640	11640	11640	0
673	20240828	094400	799420	11640	11640	11640	11640	0
674	20240828	094300	799420	11640	11640	11640	11640	0
675	20240828	094200	799420	11640	11640	11640	11640	0
676	20240828	094100	799420	11640	11640	11640	11640	0
677	20240828	094000	799420	11640	11640	11640	11640	0
678	20240828	093900	799420	11640	11640	11640	11640	0
679	20240828	093800	799420	11640	11640	11640	11640	0
680	20240828	093700	799420	11640	11640	11640	11640	0
681	20240828	093600	799420	11640	11620	11640	11620	25
682	20240828	093500	508640	11610	11610	11610	11610	0
683	20240828	093400	508640	11610	11610	11610	11610	0
684	20240828	093300	508640	11610	11610	11610	11610	0
685	20240828	093200	508640	11610	11610	11610	11610	0
686	20240828	093100	508640	11610	11610	11610	11610	0
687	20240828	093000	508640	11610	11610	11610	11610	0
688	20240828	092900	508640	11610	11610	11610	11610	6
689	20240828	092800	438980	11620	11620	11620	11620	3
690	20240828	092700	404120	11610	11610	11610	11610	0
691	20240828	092600	404120	11610	11610	11610	11610	5
692	20240828	092500	346070	11600	11600	11600	11600	0
693	20240828	092400	346070	11600	11600	11600	11600	0
694	20240828	092300	346070	11600	11600	11600	11600	0
695	20240828	092200	346070	11600	11600	11600	11600	0
696	20240828	092100	346070	11600	11600	11600	11600	0
697	20240828	092000	346070	11600	11600	11600	11600	0
698	20240828	091900	346070	11600	11600	11600	11600	0
699	20240828	091800	346070	11600	11600	11600	11600	0
700	20240828	091700	346070	11600	11600	11600	11600	0
701	20240828	091600	346070	11600	11600	11600	11600	0
702	20240828	091500	346070	11600	11600	11600	11600	0
703	20240828	091400	346070	11600	11600	11600	11600	0
704	20240828	091300	346070	11600	11600	11600	11600	0
705	20240828	091200	346070	11600	11600	11600	11600	0
706	20240828	091100	346070	11600	11600	11600	11600	0
707	20240828	091000	346070	11600	11600	11600	11600	3
708	20240828	090900	311270	11600	11600	11600	11600	0
709	20240828	090800	311270	11600	11600	11600	11600	0
710	20240828	090700	311270	11600	11600	11600	11600	0
711	20240828	090600	311270	11600	11600	11600	11600	1
712	20240828	090500	299670	11560	11560	11560	11560	0
713	20240828	090400	299670	11560	11560	11560	11560	1
714	20240828	090300	288110	11550	11550	11550	11550	0
715	20240828	090200	288110	11550	11550	11550	11550	5
716	20240828	090100	230360	11560	11520	11560	11520	9
717	20240828	090000	126520	11510	11500	11510	11500	11