KissMeData/133820/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	201700	11397489	970	970	970	970	204
3	20240828	201600	11397489	970	970	970	970	0
4	20240828	201500	11397489	970	970	970	970	0
5	20240828	201400	11397489	970	970	970	970	0
6	20240828	201300	11397489	970	970	970	970	0
7	20240828	201200	11397489	970	970	970	970	0
8	20240828	201100	11397489	970	970	970	970	0
9	20240828	201000	11397489	970	970	970	970	0
10	20240828	200900	11397489	970	970	970	970	0
11	20240828	200800	11397489	970	970	970	970	0
12	20240828	200700	11397489	970	970	970	970	0
13	20240828	200600	11397489	970	970	970	970	0
14	20240828	200500	11397489	970	970	970	970	0
15	20240828	200400	11397489	970	970	970	970	0
16	20240828	200300	11397489	970	970	970	970	0
17	20240828	200200	11397489	970	970	970	970	0
18	20240828	200100	11397489	970	970	970	970	0
19	20240828	200000	11397489	970	970	970	970	0
20	20240828	195900	11397489	970	970	970	970	0
21	20240828	195800	11397489	970	970	970	970	0
22	20240828	195700	11397489	970	970	970	970	0
23	20240828	195600	11397489	970	970	970	970	0
24	20240828	195500	11397489	970	970	970	970	0
25	20240828	195400	11397489	970	970	970	970	0
26	20240828	195300	11397489	970	970	970	970	0
27	20240828	195200	11397489	970	970	970	970	0
28	20240828	195100	11397489	970	970	970	970	0
29	20240828	195000	11397489	970	970	970	970	0
30	20240828	194900	11397489	970	970	970	970	0
31	20240828	194800	11397489	970	970	970	970	0
32	20240828	194700	11397489	970	970	970	970	204
33	20240828	194600	11397489	970	970	970	970	0
34	20240828	194500	11397489	970	970	970	970	0
35	20240828	194400	11397489	970	970	970	970	0
36	20240828	194300	11397489	970	970	970	970	0
37	20240828	194200	11397489	970	970	970	970	0
38	20240828	194100	11397489	970	970	970	970	0
39	20240828	194000	11397489	970	970	970	970	0
40	20240828	193900	11397489	970	970	970	970	0
41	20240828	193800	11397489	970	970	970	970	0
42	20240828	193700	11397489	970	970	970	970	0
43	20240828	193600	11397489	970	970	970	970	0
44	20240828	193500	11397489	970	970	970	970	0
45	20240828	193400	11397489	970	970	970	970	0
46	20240828	193300	11397489	970	970	970	970	0
47	20240828	193200	11397489	970	970	970	970	0
48	20240828	193100	11397489	970	970	970	970	0
49	20240828	193000	11397489	970	970	970	970	0
50	20240828	192900	11397489	970	970	970	970	0
51	20240828	192800	11397489	970	970	970	970	0
52	20240828	192700	11397489	970	970	970	970	0
53	20240828	192600	11397489	970	970	970	970	0
54	20240828	192500	11397489	970	970	970	970	0
55	20240828	192400	11397489	970	970	970	970	0
56	20240828	192300	11397489	970	970	970	970	0
57	20240828	192200	11397489	970	970	970	970	0
58	20240828	192100	11397489	970	970	970	970	0
59	20240828	192000	11397489	970	970	970	970	0
60	20240828	191900	11397489	970	970	970	970	0
61	20240828	191800	11397489	970	970	970	970	0
62	20240828	191700	11397489	970	970	970	970	204
63	20240828	191600	11397489	970	970	970	970	0
64	20240828	191500	11397489	970	970	970	970	0
65	20240828	191400	11397489	970	970	970	970	0
66	20240828	191300	11397489	970	970	970	970	0
67	20240828	191200	11397489	970	970	970	970	0
68	20240828	191100	11397489	970	970	970	970	0
69	20240828	191000	11397489	970	970	970	970	0
70	20240828	190900	11397489	970	970	970	970	0
71	20240828	190800	11397489	970	970	970	970	0
72	20240828	190700	11397489	970	970	970	970	0
73	20240828	190600	11397489	970	970	970	970	0
74	20240828	190500	11397489	970	970	970	970	0
75	20240828	190400	11397489	970	970	970	970	0
76	20240828	190300	11397489	970	970	970	970	0
77	20240828	190200	11397489	970	970	970	970	0
78	20240828	190100	11397489	970	970	970	970	0
79	20240828	190000	11397489	970	970	970	970	0
80	20240828	185900	11397489	970	970	970	970	0
81	20240828	185800	11397489	970	970	970	970	0
82	20240828	185700	11397489	970	970	970	970	0
83	20240828	185600	11397489	970	970	970	970	0
84	20240828	185500	11397489	970	970	970	970	0
85	20240828	185400	11397489	970	970	970	970	0
86	20240828	185300	11397489	970	970	970	970	0
87	20240828	185200	11397489	970	970	970	970	0
88	20240828	185100	11397489	970	970	970	970	0
89	20240828	185000	11397489	970	970	970	970	0
90	20240828	184900	11397489	970	970	970	970	0
91	20240828	184800	11397489	970	970	970	970	0
92	20240828	184700	11397489	970	970	970	970	204
93	20240828	184600	11397489	970	970	970	970	0
94	20240828	184500	11397489	970	970	970	970	0
95	20240828	184400	11397489	970	970	970	970	0
96	20240828	184300	11397489	970	970	970	970	0
97	20240828	184200	11397489	970	970	970	970	0
98	20240828	184100	11397489	970	970	970	970	0
99	20240828	184000	11397489	970	970	970	970	0
100	20240828	183900	11397489	970	970	970	970	0
101	20240828	183800	11397489	970	970	970	970	0
102	20240828	183700	11397489	970	970	970	970	0
103	20240828	183600	11397489	970	970	970	970	0
104	20240828	183500	11397489	970	970	970	970	0
105	20240828	183400	11397489	970	970	970	970	0
106	20240828	183300	11397489	970	970	970	970	0
107	20240828	183200	11397489	970	970	970	970	0
108	20240828	183100	11397489	970	970	970	970	0
109	20240828	183000	11397489	970	970	970	970	0
110	20240828	182900	11397489	970	970	970	970	0
111	20240828	182800	11397489	970	970	970	970	0
112	20240828	182700	11397489	970	970	970	970	0
113	20240828	182600	11397489	970	970	970	970	0
114	20240828	182500	11397489	970	970	970	970	0
115	20240828	182400	11397489	970	970	970	970	0
116	20240828	182300	11397489	970	970	970	970	0
117	20240828	182200	11397489	970	970	970	970	0
118	20240828	182100	11397489	970	970	970	970	0
119	20240828	182000	11397489	970	970	970	970	0
120	20240828	181900	11397489	970	970	970	970	0
121	20240828	181800	11397489	970	970	970	970	0
122	20240828	181700	11397489	970	970	970	970	204
123	20240828	181600	11397489	970	970	970	970	0
124	20240828	181500	11397489	970	970	970	970	0
125	20240828	181400	11397489	970	970	970	970	0
126	20240828	181300	11397489	970	970	970	970	0
127	20240828	181200	11397489	970	970	970	970	0
128	20240828	181100	11397489	970	970	970	970	0
129	20240828	181000	11397489	970	970	970	970	0
130	20240828	180900	11397489	970	970	970	970	0
131	20240828	180800	11397489	970	970	970	970	0
132	20240828	180700	11397489	970	970	970	970	0
133	20240828	180600	11397489	970	970	970	970	0
134	20240828	180500	11397489	970	970	970	970	0
135	20240828	180400	11397489	970	970	970	970	0
136	20240828	180300	11397489	970	970	970	970	0
137	20240828	180200	11397489	970	970	970	970	0
138	20240828	180100	11397489	970	970	970	970	0
139	20240828	180000	11397489	970	970	970	970	0
140	20240828	175900	11397489	970	970	970	970	0
141	20240828	175800	11397489	970	970	970	970	0
142	20240828	175700	11397489	970	970	970	970	0
143	20240828	175600	11397489	970	970	970	970	0
144	20240828	175500	11397489	970	970	970	970	0
145	20240828	175400	11397489	970	970	970	970	0
146	20240828	175300	11397489	970	970	970	970	0
147	20240828	175200	11397489	970	970	970	970	0
148	20240828	175100	11397489	970	970	970	970	0
149	20240828	175000	11397489	970	970	970	970	0
150	20240828	174900	11397489	970	970	970	970	0
151	20240828	174800	11397489	970	970	970	970	0
152	20240828	174700	11397489	970	970	970	970	204
153	20240828	174600	11397489	970	970	970	970	0
154	20240828	174500	11397489	970	970	970	970	0
155	20240828	174400	11397489	970	970	970	970	0
156	20240828	174300	11397489	970	970	970	970	0
157	20240828	174200	11397489	970	970	970	970	0
158	20240828	174100	11397489	970	970	970	970	0
159	20240828	174000	11397489	970	970	970	970	0
160	20240828	173900	11397489	970	970	970	970	0
161	20240828	173800	11397489	970	970	970	970	0
162	20240828	173700	11397489	970	970	970	970	0
163	20240828	173600	11397489	970	970	970	970	0
164	20240828	173500	11397489	970	970	970	970	0
165	20240828	173400	11397489	970	970	970	970	0
166	20240828	173300	11397489	970	970	970	970	0
167	20240828	173200	11397489	970	970	970	970	0
168	20240828	173100	11397489	970	970	970	970	0
169	20240828	173000	11397489	970	970	970	970	0
170	20240828	172900	11397489	970	970	970	970	0
171	20240828	172800	11397489	970	970	970	970	0
172	20240828	172700	11397489	970	970	970	970	0
173	20240828	172600	11397489	970	970	970	970	0
174	20240828	172500	11397489	970	970	970	970	0
175	20240828	172400	11397489	970	970	970	970	0
176	20240828	172300	11397489	970	970	970	970	0
177	20240828	172200	11397489	970	970	970	970	0
178	20240828	172100	11397489	970	970	970	970	0
179	20240828	172000	11397489	970	970	970	970	0
180	20240828	171900	11397489	970	970	970	970	0
181	20240828	171800	11397489	970	970	970	970	0
182	20240828	171700	11397489	970	970	970	970	204
183	20240828	171600	11397489	970	970	970	970	0
184	20240828	171500	11397489	970	970	970	970	0
185	20240828	171400	11397489	970	970	970	970	0
186	20240828	171300	11397489	970	970	970	970	0
187	20240828	171200	11397489	970	970	970	970	0
188	20240828	171100	11397489	970	970	970	970	0
189	20240828	171000	11397489	970	970	970	970	0
190	20240828	170900	11397489	970	970	970	970	0
191	20240828	170800	11397489	970	970	970	970	0
192	20240828	170700	11397489	970	970	970	970	0
193	20240828	170600	11397489	970	970	970	970	0
194	20240828	170500	11397489	970	970	970	970	0
195	20240828	170400	11397489	970	970	970	970	0
196	20240828	170300	11397489	970	970	970	970	0
197	20240828	170200	11397489	970	970	970	970	0
198	20240828	170100	11397489	970	970	970	970	0
199	20240828	170000	11397489	970	970	970	970	0
200	20240828	165900	11397489	970	970	970	970	0
201	20240828	165800	11397489	970	970	970	970	0
202	20240828	165700	11397489	970	970	970	970	0
203	20240828	165600	11397489	970	970	970	970	0
204	20240828	165500	11397489	970	970	970	970	0
205	20240828	165400	11397489	970	970	970	970	0
206	20240828	165300	11397489	970	970	970	970	0
207	20240828	165200	11397489	970	970	970	970	0
208	20240828	165100	11397489	970	970	970	970	0
209	20240828	165000	11397489	970	970	970	970	0
210	20240828	164900	11397489	970	970	970	970	0
211	20240828	164800	11397489	970	970	970	970	0
212	20240828	164700	11397489	970	970	970	970	204
213	20240828	164600	11397489	970	970	970	970	0
214	20240828	164500	11397489	970	970	970	970	0
215	20240828	164400	11397489	970	970	970	970	0
216	20240828	164300	11397489	970	970	970	970	0
217	20240828	164200	11397489	970	970	970	970	0
218	20240828	164100	11397489	970	970	970	970	0
219	20240828	164000	11397489	970	970	970	970	0
220	20240828	163900	11397489	970	970	970	970	0
221	20240828	163800	11397489	970	970	970	970	0
222	20240828	163700	11397489	970	970	970	970	0
223	20240828	163600	11397489	970	970	970	970	0
224	20240828	163500	11397489	970	970	970	970	0
225	20240828	163400	11397489	970	970	970	970	0
226	20240828	163300	11397489	970	970	970	970	0
227	20240828	163200	11397489	970	970	970	970	0
228	20240828	163100	11397489	970	970	970	970	0
229	20240828	163000	11397489	970	970	970	970	0
230	20240828	162900	11397489	970	970	970	970	0
231	20240828	162800	11397489	970	970	970	970	0
232	20240828	162700	11397489	970	970	970	970	0
233	20240828	162600	11397489	970	970	970	970	0
234	20240828	162500	11397489	970	970	970	970	0
235	20240828	162400	11397489	970	970	970	970	0
236	20240828	162300	11397489	970	970	970	970	0
237	20240828	162200	11397489	970	970	970	970	0
238	20240828	162100	11397489	970	970	970	970	0
239	20240828	162000	11397489	970	970	970	970	0
240	20240828	161900	11397489	970	970	970	970	0
241	20240828	161800	11397489	970	970	970	970	0
242	20240828	161700	11397489	970	970	970	970	204
243	20240828	161600	11397489	970	970	970	970	0
244	20240828	161500	11397489	970	970	970	970	0
245	20240828	161400	11397489	970	970	970	970	0
246	20240828	161300	11397489	970	970	970	970	0
247	20240828	161200	11397489	970	970	970	970	0
248	20240828	161100	11397489	970	970	970	970	0
249	20240828	161000	11397489	970	970	970	970	0
250	20240828	160900	11397489	970	970	970	970	0
251	20240828	160800	11397489	970	970	970	970	0
252	20240828	160700	11397489	970	970	970	970	0
253	20240828	160600	11397489	970	970	970	970	0
254	20240828	160500	11397489	970	970	970	970	0
255	20240828	160400	11397489	970	970	970	970	0
256	20240828	160300	11397489	970	970	970	970	0
257	20240828	160200	11397489	970	970	970	970	0
258	20240828	160100	11397489	970	970	970	970	0
259	20240828	160000	11397489	970	970	970	970	0
260	20240828	155900	11397489	970	970	970	970	0
261	20240828	155800	11397489	970	970	970	970	0
262	20240828	155700	11397489	970	970	970	970	0
263	20240828	155600	11397489	970	970	970	970	0
264	20240828	155500	11397489	970	970	970	970	0
265	20240828	155400	11397489	970	970	970	970	0
266	20240828	155300	11397489	970	970	970	970	0
267	20240828	155200	11397489	970	970	970	970	0
268	20240828	155100	11397489	970	970	970	970	0
269	20240828	155000	11397489	970	970	970	970	0
270	20240828	154900	11397489	970	970	970	970	0
271	20240828	154800	11397489	970	970	970	970	0
272	20240828	154700	11397489	970	970	970	970	204
273	20240828	154600	11397489	970	970	970	970	0
274	20240828	154500	11397489	970	970	970	970	0
275	20240828	154400	11397489	970	970	970	970	0
276	20240828	154300	11397489	970	970	970	970	0
277	20240828	154200	11397489	970	970	970	970	0
278	20240828	154100	11397489	970	970	970	970	0
279	20240828	154000	11397489	970	970	970	970	0
280	20240828	153900	11397489	970	970	970	970	0
281	20240828	153800	11397489	970	970	970	970	0
282	20240828	153700	11397489	970	970	970	970	0
283	20240828	153600	11397489	970	970	970	970	0
284	20240828	153500	11397489	970	970	970	970	0
285	20240828	153400	11397489	970	970	970	970	0
286	20240828	153300	11397489	970	970	970	970	0
287	20240828	153200	11397489	970	970	970	970	0
288	20240828	153100	11397489	970	970	970	970	0
289	20240828	153000	11397489	970	970	970	970	204
290	20240828	152900	11199609	965	965	965	965	0
291	20240828	152800	11199609	965	965	965	965	0
292	20240828	152700	11199609	965	965	965	965	0
293	20240828	152600	11199609	965	965	965	965	0
294	20240828	152500	11199609	965	965	965	965	0
295	20240828	152400	11199609	965	965	965	965	0
296	20240828	152300	11199609	965	965	965	965	0
297	20240828	152200	11199609	965	965	965	965	0
298	20240828	152100	11199609	965	965	965	965	0
299	20240828	152000	11199609	965	965	965	965	0
300	20240828	151900	11199609	965	967	967	965	446
301	20240828	151800	10769189	967	967	967	967	235
302	20240828	151700	10541944	967	967	967	967	0
303	20240828	151600	10541944	967	967	967	967	0
304	20240828	151500	10541944	967	967	967	967	0
305	20240828	151400	10541944	967	967	967	967	0
306	20240828	151300	10541944	967	967	967	967	0
307	20240828	151200	10541944	967	967	967	967	0
308	20240828	151100	10541944	967	967	967	967	5
309	20240828	151000	10537109	965	965	965	965	0
310	20240828	150900	10537109	965	965	965	965	0
311	20240828	150800	10537109	965	965	965	965	0
312	20240828	150700	10537109	965	965	965	965	300
313	20240828	150600	10247609	965	965	965	965	0
314	20240828	150500	10247609	965	965	965	965	0
315	20240828	150400	10247609	965	965	965	965	0
316	20240828	150300	10247609	965	965	965	965	0
317	20240828	150200	10247609	965	965	965	965	0
318	20240828	150100	10247609	965	965	965	965	0
319	20240828	150000	10247609	965	965	965	965	0
320	20240828	145900	10247609	965	965	965	965	0
321	20240828	145800	10247609	965	965	965	965	500
322	20240828	145700	9765109	970	970	970	970	0
323	20240828	145600	9765109	970	970	970	970	79
324	20240828	145500	9688479	971	971	971	971	0
325	20240828	145400	9688479	971	971	971	971	0
326	20240828	145300	9688479	971	971	971	971	0
327	20240828	145200	9688479	971	971	971	971	0
328	20240828	145100	9688479	971	971	971	971	0
329	20240828	145000	9688479	971	971	971	971	0
330	20240828	144900	9688479	971	971	971	971	0
331	20240828	144800	9688479	971	971	971	971	0
332	20240828	144700	9688479	971	971	971	971	0
333	20240828	144600	9688479	971	971	971	971	0
334	20240828	144500	9688479	971	971	971	971	0
335	20240828	144400	9688479	971	971	971	971	0
336	20240828	144300	9688479	971	971	971	971	0
337	20240828	144200	9688479	971	971	971	971	20
338	20240828	144100	9669059	971	971	971	971	0
339	20240828	144000	9669059	971	971	971	971	0
340	20240828	143900	9669059	971	971	971	971	0
341	20240828	143800	9669059	971	971	971	971	0
342	20240828	143700	9669059	971	971	971	971	0
343	20240828	143600	9669059	971	971	971	971	0
344	20240828	143500	9669059	971	971	971	971	0
345	20240828	143400	9669059	971	971	971	971	0
346	20240828	143300	9669059	971	971	971	971	0
347	20240828	143200	9669059	971	971	971	971	0
348	20240828	143100	9669059	971	971	971	971	0
349	20240828	143000	9669059	971	971	971	971	23
350	20240828	142900	9646726	971	971	971	971	0
351	20240828	142800	9646726	971	971	971	971	0
352	20240828	142700	9646726	971	971	971	971	0
353	20240828	142600	9646726	971	971	971	971	0
354	20240828	142500	9646726	971	971	971	971	0
355	20240828	142400	9646726	971	971	971	971	0
356	20240828	142300	9646726	971	971	971	971	0
357	20240828	142200	9646726	971	971	971	971	3
358	20240828	142100	9643813	971	971	971	971	0
359	20240828	142000	9643813	971	971	971	971	0
360	20240828	141900	9643813	971	971	971	971	11
361	20240828	141800	9633132	971	971	971	971	0
362	20240828	141700	9633132	971	971	971	971	0
363	20240828	141600	9633132	971	971	971	971	0
364	20240828	141500	9633132	971	971	971	971	0
365	20240828	141400	9633132	971	971	971	971	0
366	20240828	141300	9633132	971	971	971	971	0
367	20240828	141200	9633132	971	971	971	971	0
368	20240828	141100	9633132	971	971	971	971	5
369	20240828	141000	9628277	971	971	971	971	18
370	20240828	140900	9610799	971	971	971	971	0
371	20240828	140800	9610799	971	971	971	971	20
372	20240828	140700	9591379	970	970	970	970	0
373	20240828	140600	9591379	970	970	970	970	0
374	20240828	140500	9591379	970	970	970	970	0
375	20240828	140400	9591379	970	970	970	970	0
376	20240828	140300	9591379	970	970	970	970	100
377	20240828	140200	9494379	970	970	970	970	0
378	20240828	140100	9494379	970	970	970	970	0
379	20240828	140000	9494379	970	970	970	970	0
380	20240828	135900	9494379	970	970	970	970	0
381	20240828	135800	9494379	970	970	970	970	0
382	20240828	135700	9494379	970	970	970	970	0
383	20240828	135600	9494379	970	970	970	970	0
384	20240828	135500	9494379	970	970	970	970	0
385	20240828	135400	9494379	970	970	970	970	0
386	20240828	135300	9494379	970	970	970	970	0
387	20240828	135200	9494379	970	970	970	970	0
388	20240828	135100	9494379	970	970	970	970	0
389	20240828	135000	9494379	970	970	970	970	0
390	20240828	134900	9494379	970	970	970	970	0
391	20240828	134800	9494379	970	970	970	970	0
392	20240828	134700	9494379	970	970	970	970	0
393	20240828	134600	9494379	970	970	970	970	0
394	20240828	134500	9494379	970	970	970	970	0
395	20240828	134400	9494379	970	970	970	970	0
396	20240828	134300	9494379	970	970	970	970	0
397	20240828	134200	9494379	970	970	970	970	0
398	20240828	134100	9494379	970	970	970	970	0
399	20240828	134000	9494379	970	970	970	970	0
400	20240828	133900	9494379	970	970	970	970	0
401	20240828	133800	9494379	970	970	970	970	0
402	20240828	133700	9494379	970	970	970	970	200
403	20240828	133600	9300379	970	970	970	970	0
404	20240828	133500	9300379	970	970	970	970	0
405	20240828	133400	9300379	970	970	970	970	0
406	20240828	133300	9300379	970	970	970	970	0
407	20240828	133200	9300379	970	973	974	970	50
408	20240828	133100	9251813	970	970	970	970	191
409	20240828	133000	9066543	964	964	964	964	0
410	20240828	132900	9066543	964	964	964	964	0
411	20240828	132800	9066543	964	964	964	964	0
412	20240828	132700	9066543	964	964	964	964	0
413	20240828	132600	9066543	964	964	964	964	0
414	20240828	132500	9066543	964	964	964	964	0
415	20240828	132400	9066543	964	964	964	964	0
416	20240828	132300	9066543	964	964	964	964	0
417	20240828	132200	9066543	964	964	964	964	0
418	20240828	132100	9066543	964	964	964	964	0
419	20240828	132000	9066543	964	964	964	964	0
420	20240828	131900	9066543	964	964	964	964	0
421	20240828	131800	9066543	964	964	964	964	0
422	20240828	131700	9066543	964	964	964	964	0
423	20240828	131600	9066543	964	964	964	964	0
424	20240828	131500	9066543	964	964	964	964	0
425	20240828	131400	9066543	964	964	964	964	0
426	20240828	131300	9066543	964	964	964	964	0
427	20240828	131200	9066543	964	964	964	964	0
428	20240828	131100	9066543	964	964	964	964	0
429	20240828	131000	9066543	964	964	964	964	0
430	20240828	130900	9066543	964	964	964	964	0
431	20240828	130800	9066543	964	964	964	964	0
432	20240828	130700	9066543	964	964	964	964	0
433	20240828	130600	9066543	964	964	964	964	0
434	20240828	130500	9066543	964	964	964	964	0
435	20240828	130400	9066543	964	964	964	964	0
436	20240828	130300	9066543	964	964	964	964	1
437	20240828	130200	9065579	964	964	964	964	0
438	20240828	130100	9065579	964	964	964	963	167
439	20240828	130000	8904731	964	964	964	964	4
440	20240828	125900	8900875	964	964	964	964	289
441	20240828	125800	8622279	964	964	964	964	0
442	20240828	125700	8622279	964	964	964	964	100
443	20240828	125600	8525879	964	964	964	964	0
444	20240828	125500	8525879	964	966	966	964	776
445	20240828	125400	7777808	966	966	966	966	0
446	20240828	125300	7777808	966	966	966	966	0
447	20240828	125200	7777808	966	966	966	966	0
448	20240828	125100	7777808	966	966	966	966	0
449	20240828	125000	7777808	966	966	966	966	0
450	20240828	124900	7777808	966	966	966	966	0
451	20240828	124800	7777808	966	966	966	966	0
452	20240828	124700	7777808	966	966	966	966	0
453	20240828	124600	7777808	966	966	966	966	0
454	20240828	124500	7777808	966	966	966	966	0
455	20240828	124400	7777808	966	966	966	966	0
456	20240828	124300	7777808	966	966	966	966	0
457	20240828	124200	7777808	966	966	966	966	0
458	20240828	124100	7777808	966	966	966	966	30
459	20240828	124000	7748828	964	966	966	964	1090
460	20240828	123900	6697308	976	976	976	976	0
461	20240828	123800	6697308	976	976	976	976	0
462	20240828	123700	6697308	976	976	976	976	0
463	20240828	123600	6697308	976	976	976	976	0
464	20240828	123500	6697308	976	976	976	976	0
465	20240828	123400	6697308	976	976	976	976	0
466	20240828	123300	6697308	976	976	976	976	0
467	20240828	123200	6697308	976	976	976	976	0
468	20240828	123100	6697308	976	976	976	976	1
469	20240828	123000	6696332	973	973	973	973	4
470	20240828	122900	6692440	966	966	966	966	0
471	20240828	122800	6692440	966	966	966	966	0
472	20240828	122700	6692440	966	966	966	966	0
473	20240828	122600	6692440	966	966	966	966	1
474	20240828	122500	6691474	965	965	965	965	0
475	20240828	122400	6691474	965	965	965	965	0
476	20240828	122300	6691474	965	965	965	965	1080
477	20240828	122200	5649274	963	963	963	963	0
478	20240828	122100	5649274	963	963	963	963	0
479	20240828	122000	5649274	963	963	963	963	0
480	20240828	121900	5649274	963	963	963	963	0
481	20240828	121800	5649274	963	963	963	963	0
482	20240828	121700	5649274	963	963	963	963	0
483	20240828	121600	5649274	963	969	977	963	3608
484	20240828	121500	2134454	969	969	969	969	0
485	20240828	121400	2134454	969	969	969	969	0
486	20240828	121300	2134454	969	969	969	969	0
487	20240828	121200	2134454	969	969	969	969	0
488	20240828	121100	2134454	969	969	969	969	0
489	20240828	121000	2134454	969	969	969	969	0
490	20240828	120900	2134454	969	969	969	969	0
491	20240828	120800	2134454	969	969	969	969	0
492	20240828	120700	2134454	969	969	969	969	0
493	20240828	120600	2134454	969	969	969	969	0
494	20240828	120500	2134454	969	969	969	969	0
495	20240828	120400	2134454	969	969	969	969	0
496	20240828	120300	2134454	969	969	969	969	0
497	20240828	120200	2134454	969	969	969	969	0
498	20240828	120100	2134454	969	969	969	969	0
499	20240828	120000	2134454	969	969	969	969	0
500	20240828	115900	2134454	969	969	969	969	0
501	20240828	115800	2134454	969	969	969	969	0
502	20240828	115700	2134454	969	969	969	969	0
503	20240828	115600	2134454	969	969	969	969	0
504	20240828	115500	2134454	969	969	969	969	0
505	20240828	115400	2134454	969	969	969	969	0
506	20240828	115300	2134454	969	969	969	969	1
507	20240828	115200	2133485	969	969	969	969	0
508	20240828	115100	2133485	969	969	969	969	0
509	20240828	115000	2133485	969	969	969	969	0
510	20240828	114900	2133485	969	969	969	969	0
511	20240828	114800	2133485	969	969	969	969	0
512	20240828	114700	2133485	969	969	969	969	0
513	20240828	114600	2133485	969	969	969	969	0
514	20240828	114500	2133485	969	969	969	969	0
515	20240828	114400	2133485	969	969	969	969	0
516	20240828	114300	2133485	969	969	969	969	0
517	20240828	114200	2133485	969	969	969	969	0
518	20240828	114100	2133485	969	969	969	969	0
519	20240828	114000	2133485	969	969	969	969	0
520	20240828	113900	2133485	969	969	969	969	0
521	20240828	113800	2133485	969	969	969	969	0
522	20240828	113700	2133485	969	969	969	969	0
523	20240828	113600	2133485	969	969	969	969	0
524	20240828	113500	2133485	969	969	969	969	0
525	20240828	113400	2133485	969	969	969	969	0
526	20240828	113300	2133485	969	969	969	969	0
527	20240828	113200	2133485	969	969	969	969	0
528	20240828	113100	2133485	969	969	969	969	0
529	20240828	113000	2133485	969	969	969	969	0
530	20240828	112900	2133485	969	969	969	969	0
531	20240828	112800	2133485	969	969	969	969	0
532	20240828	112700	2133485	969	969	969	969	0
533	20240828	112600	2133485	969	969	969	969	0
534	20240828	112500	2133485	969	969	969	969	0
535	20240828	112400	2133485	969	969	969	969	0
536	20240828	112300	2133485	969	969	969	969	0
537	20240828	112200	2133485	969	969	969	969	0
538	20240828	112100	2133485	969	969	969	969	0
539	20240828	112000	2133485	969	969	969	969	0
540	20240828	111900	2133485	969	969	969	969	0
541	20240828	111800	2133485	969	969	969	969	0
542	20240828	111700	2133485	969	969	969	969	0
543	20240828	111600	2133485	969	969	969	969	1
544	20240828	111500	2132516	969	969	969	969	0
545	20240828	111400	2132516	969	969	969	969	0
546	20240828	111300	2132516	969	969	969	969	0
547	20240828	111200	2132516	969	969	969	969	0
548	20240828	111100	2132516	969	969	969	969	0
549	20240828	111000	2132516	969	969	969	969	0
550	20240828	110900	2132516	969	969	969	969	0
551	20240828	110800	2132516	969	969	969	969	0
552	20240828	110700	2132516	969	969	969	969	300
553	20240828	110600	1841816	969	969	969	969	0
554	20240828	110500	1841816	969	969	969	969	0
555	20240828	110400	1841816	969	969	969	969	0
556	20240828	110300	1841816	969	969	969	969	0
557	20240828	110200	1841816	969	969	969	969	0
558	20240828	110100	1841816	969	969	969	969	0
559	20240828	110000	1841816	969	969	969	969	0
560	20240828	105900	1841816	969	969	969	969	0
561	20240828	105800	1841816	969	969	969	969	0
562	20240828	105700	1841816	969	969	969	969	0
563	20240828	105600	1841816	969	969	969	969	0
564	20240828	105500	1841816	969	969	969	969	0
565	20240828	105400	1841816	969	969	969	969	0
566	20240828	105300	1841816	969	969	969	969	0
567	20240828	105200	1841816	969	969	969	969	0
568	20240828	105100	1841816	969	969	969	969	0
569	20240828	105000	1841816	969	969	969	969	0
570	20240828	104900	1841816	969	969	969	969	0
571	20240828	104800	1841816	969	969	969	969	0
572	20240828	104700	1841816	969	969	969	969	0
573	20240828	104600	1841816	969	969	969	969	7
574	20240828	104500	1835033	969	969	969	969	0
575	20240828	104400	1835033	969	969	969	969	0
576	20240828	104300	1835033	969	969	969	969	0
577	20240828	104200	1835033	969	969	969	969	0
578	20240828	104100	1835033	969	969	969	969	0
579	20240828	104000	1835033	969	969	969	969	0
580	20240828	103900	1835033	969	969	969	969	0
581	20240828	103800	1835033	969	969	969	969	0
582	20240828	103700	1835033	969	969	969	969	0
583	20240828	103600	1835033	969	969	969	969	0
584	20240828	103500	1835033	969	969	969	969	0
585	20240828	103400	1835033	969	969	969	969	0
586	20240828	103300	1835033	969	969	969	969	3
587	20240828	103200	1832126	975	975	975	975	10
588	20240828	103100	1822376	976	976	976	976	0
589	20240828	103000	1822376	976	976	976	976	0
590	20240828	102900	1822376	976	976	976	976	0
591	20240828	102800	1822376	976	976	976	976	0
592	20240828	102700	1822376	976	976	976	976	0
593	20240828	102600	1822376	976	976	976	976	0
594	20240828	102500	1822376	976	976	976	976	0
595	20240828	102400	1822376	976	976	976	976	0
596	20240828	102300	1822376	976	975	976	975	19
597	20240828	102200	1803834	976	976	976	976	0
598	20240828	102100	1803834	976	976	976	976	0
599	20240828	102000	1803834	976	976	976	976	0
600	20240828	101900	1803834	976	976	976	976	0
601	20240828	101800	1803834	976	976	976	976	0
602	20240828	101700	1803834	976	976	976	976	0
603	20240828	101600	1803834	976	976	976	976	0
604	20240828	101500	1803834	976	976	976	976	0
605	20240828	101400	1803834	976	976	976	976	0
606	20240828	101300	1803834	976	976	976	976	0
607	20240828	101200	1803834	976	976	976	976	0
608	20240828	101100	1803834	976	976	976	976	0
609	20240828	101000	1803834	976	976	976	976	0
610	20240828	100900	1803834	976	976	976	976	0
611	20240828	100800	1803834	976	974	976	974	1000
612	20240828	100700	827841	976	976	976	976	0
613	20240828	100600	827841	976	976	976	976	0
614	20240828	100500	827841	976	976	976	976	0
615	20240828	100400	827841	976	976	976	976	0
616	20240828	100300	827841	976	976	976	976	0
617	20240828	100200	827841	976	976	976	976	0
618	20240828	100100	827841	976	976	976	976	0
619	20240828	100000	827841	976	976	976	976	0
620	20240828	095900	827841	976	976	976	976	0
621	20240828	095800	827841	976	976	976	976	0
622	20240828	095700	827841	976	976	976	976	0
623	20240828	095600	827841	976	976	976	976	0
624	20240828	095500	827841	976	976	976	976	0
625	20240828	095400	827841	976	974	976	974	250
626	20240828	095300	584069	975	975	975	975	0
627	20240828	095200	584069	975	975	975	975	0
628	20240828	095100	584069	975	975	975	975	0
629	20240828	095000	584069	975	975	975	975	0
630	20240828	094900	584069	975	975	975	975	0
631	20240828	094800	584069	975	970	975	970	200
632	20240828	094700	389179	970	970	970	970	0
633	20240828	094600	389179	970	969	970	969	190
634	20240828	094500	204880	970	970	970	970	0
635	20240828	094400	204880	970	970	970	970	0
636	20240828	094300	204880	970	970	970	970	0
637	20240828	094200	204880	970	970	970	970	0
638	20240828	094100	204880	970	970	970	970	0
639	20240828	094000	204880	970	970	970	970	0
640	20240828	093900	204880	970	970	970	970	0
641	20240828	093800	204880	970	970	970	970	0
642	20240828	093700	204880	970	970	970	970	0
643	20240828	093600	204880	970	970	970	970	0
644	20240828	093500	204880	970	970	970	970	1
645	20240828	093400	203910	970	970	970	970	0
646	20240828	093300	203910	970	970	970	970	0
647	20240828	093200	203910	970	970	970	970	2
648	20240828	093100	201970	970	970	970	970	0
649	20240828	093000	201970	970	970	970	970	1
650	20240828	092900	201000	978	978	978	978	0
651	20240828	092800	201000	978	978	978	978	0
652	20240828	092700	201000	978	978	978	978	0
653	20240828	092600	201000	978	978	978	978	0
654	20240828	092500	201000	978	978	978	978	0
655	20240828	092400	201000	978	978	978	978	0
656	20240828	092300	201000	978	978	978	978	42
657	20240828	092200	159924	978	978	978	978	0
658	20240828	092100	159924	978	978	978	978	0
659	20240828	092000	159924	978	978	978	978	58
660	20240828	091900	103200	980	980	980	980	0
661	20240828	091800	103200	980	980	980	980	0
662	20240828	091700	103200	980	980	980	980	0
663	20240828	091600	103200	980	980	980	980	5
664	20240828	091500	98300	983	983	983	983	0
665	20240828	091400	98300	983	983	983	983	0
666	20240828	091300	98300	983	983	983	983	0
667	20240828	091200	98300	983	983	983	983	0
668	20240828	091100	98300	983	983	983	983	0
669	20240828	091000	98300	983	983	983	983	0
670	20240828	090900	98300	983	983	983	983	0
671	20240828	090800	98300	983	983	983	983	0
672	20240828	090700	98300	983	983	983	983	0
673	20240828	090600	98300	983	983	983	983	100
674	20240828	090500	0	961	961	961	961	0
675	20240828	090400	0	961	961	961	961	0
676	20240828	090300	0	961	961	961	961	0
677	20240828	090200	0	961	961	961	961	0
678	20240828	090100	0	961	961	961	961	0
679	20240828	090000	0	961	961	961	961	0