KissMeData/216050/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203900	58822820	6670	6670	6670	6670	138
3	20240829	203800	58822820	6670	6670	6670	6670	0
4	20240829	203700	58822820	6670	6670	6670	6670	0
5	20240829	203600	58822820	6670	6670	6670	6670	0
6	20240829	203500	58822820	6670	6670	6670	6670	0
7	20240829	203400	58822820	6670	6670	6670	6670	0
8	20240829	203300	58822820	6670	6670	6670	6670	0
9	20240829	203200	58822820	6670	6670	6670	6670	0
10	20240829	203100	58822820	6670	6670	6670	6670	0
11	20240829	203000	58822820	6670	6670	6670	6670	0
12	20240829	202900	58822820	6670	6670	6670	6670	0
13	20240829	202800	58822820	6670	6670	6670	6670	0
14	20240829	202700	58822820	6670	6670	6670	6670	0
15	20240829	202600	58822820	6670	6670	6670	6670	0
16	20240829	202500	58822820	6670	6670	6670	6670	0
17	20240829	202400	58822820	6670	6670	6670	6670	0
18	20240829	202300	58822820	6670	6670	6670	6670	0
19	20240829	202200	58822820	6670	6670	6670	6670	0
20	20240829	202100	58822820	6670	6670	6670	6670	0
21	20240829	202000	58822820	6670	6670	6670	6670	0
22	20240829	201900	58822820	6670	6670	6670	6670	0
23	20240829	201800	58822820	6670	6670	6670	6670	0
24	20240829	201700	58822820	6670	6670	6670	6670	0
25	20240829	201600	58822820	6670	6670	6670	6670	0
26	20240829	201500	58822820	6670	6670	6670	6670	0
27	20240829	201400	58822820	6670	6670	6670	6670	0
28	20240829	201300	58822820	6670	6670	6670	6670	0
29	20240829	201200	58822820	6670	6670	6670	6670	0
30	20240829	201100	58822820	6670	6670	6670	6670	0
31	20240829	201000	58822820	6670	6670	6670	6670	0
32	20240829	200900	58822820	6670	6670	6670	6670	138
33	20240829	200800	58822820	6670	6670	6670	6670	0
34	20240829	200700	58822820	6670	6670	6670	6670	0
35	20240829	200600	58822820	6670	6670	6670	6670	0
36	20240829	200500	58822820	6670	6670	6670	6670	0
37	20240829	200400	58822820	6670	6670	6670	6670	0
38	20240829	200300	58822820	6670	6670	6670	6670	0
39	20240829	200200	58822820	6670	6670	6670	6670	0
40	20240829	200100	58822820	6670	6670	6670	6670	0
41	20240829	200000	58822820	6670	6670	6670	6670	0
42	20240829	195900	58822820	6670	6670	6670	6670	0
43	20240829	195800	58822820	6670	6670	6670	6670	0
44	20240829	195700	58822820	6670	6670	6670	6670	0
45	20240829	195600	58822820	6670	6670	6670	6670	0
46	20240829	195500	58822820	6670	6670	6670	6670	0
47	20240829	195400	58822820	6670	6670	6670	6670	0
48	20240829	195300	58822820	6670	6670	6670	6670	0
49	20240829	195200	58822820	6670	6670	6670	6670	0
50	20240829	195100	58822820	6670	6670	6670	6670	0
51	20240829	195000	58822820	6670	6670	6670	6670	0
52	20240829	194900	58822820	6670	6670	6670	6670	0
53	20240829	194800	58822820	6670	6670	6670	6670	0
54	20240829	194700	58822820	6670	6670	6670	6670	0
55	20240829	194600	58822820	6670	6670	6670	6670	0
56	20240829	194500	58822820	6670	6670	6670	6670	0
57	20240829	194400	58822820	6670	6670	6670	6670	0
58	20240829	194300	58822820	6670	6670	6670	6670	0
59	20240829	194200	58822820	6670	6670	6670	6670	0
60	20240829	194100	58822820	6670	6670	6670	6670	0
61	20240829	194000	58822820	6670	6670	6670	6670	0
62	20240829	193900	58822820	6670	6670	6670	6670	138
63	20240829	193800	58822820	6670	6670	6670	6670	0
64	20240829	193700	58822820	6670	6670	6670	6670	0
65	20240829	193600	58822820	6670	6670	6670	6670	0
66	20240829	193500	58822820	6670	6670	6670	6670	0
67	20240829	193400	58822820	6670	6670	6670	6670	0
68	20240829	193300	58822820	6670	6670	6670	6670	0
69	20240829	193200	58822820	6670	6670	6670	6670	0
70	20240829	193100	58822820	6670	6670	6670	6670	0
71	20240829	193000	58822820	6670	6670	6670	6670	0
72	20240829	192900	58822820	6670	6670	6670	6670	0
73	20240829	192800	58822820	6670	6670	6670	6670	0
74	20240829	192700	58822820	6670	6670	6670	6670	0
75	20240829	192600	58822820	6670	6670	6670	6670	0
76	20240829	192500	58822820	6670	6670	6670	6670	0
77	20240829	192400	58822820	6670	6670	6670	6670	0
78	20240829	192300	58822820	6670	6670	6670	6670	0
79	20240829	192200	58822820	6670	6670	6670	6670	0
80	20240829	192100	58822820	6670	6670	6670	6670	0
81	20240829	192000	58822820	6670	6670	6670	6670	0
82	20240829	191900	58822820	6670	6670	6670	6670	0
83	20240829	191800	58822820	6670	6670	6670	6670	0
84	20240829	191700	58822820	6670	6670	6670	6670	0
85	20240829	191600	58822820	6670	6670	6670	6670	0
86	20240829	191500	58822820	6670	6670	6670	6670	0
87	20240829	191400	58822820	6670	6670	6670	6670	0
88	20240829	191300	58822820	6670	6670	6670	6670	0
89	20240829	191200	58822820	6670	6670	6670	6670	0
90	20240829	191100	58822820	6670	6670	6670	6670	0
91	20240829	191000	58822820	6670	6670	6670	6670	0
92	20240829	190900	58822820	6670	6670	6670	6670	138
93	20240829	190800	58822820	6670	6670	6670	6670	0
94	20240829	190700	58822820	6670	6670	6670	6670	0
95	20240829	190600	58822820	6670	6670	6670	6670	0
96	20240829	190500	58822820	6670	6670	6670	6670	0
97	20240829	190400	58822820	6670	6670	6670	6670	0
98	20240829	190300	58822820	6670	6670	6670	6670	0
99	20240829	190200	58822820	6670	6670	6670	6670	0
100	20240829	190100	58822820	6670	6670	6670	6670	0
101	20240829	190000	58822820	6670	6670	6670	6670	0
102	20240829	185900	58822820	6670	6670	6670	6670	0
103	20240829	185800	58822820	6670	6670	6670	6670	0
104	20240829	185700	58822820	6670	6670	6670	6670	0
105	20240829	185600	58822820	6670	6670	6670	6670	0
106	20240829	185500	58822820	6670	6670	6670	6670	0
107	20240829	185400	58822820	6670	6670	6670	6670	0
108	20240829	185300	58822820	6670	6670	6670	6670	0
109	20240829	185200	58822820	6670	6670	6670	6670	0
110	20240829	185100	58822820	6670	6670	6670	6670	0
111	20240829	185000	58822820	6670	6670	6670	6670	0
112	20240829	184900	58822820	6670	6670	6670	6670	0
113	20240829	184800	58822820	6670	6670	6670	6670	0
114	20240829	184700	58822820	6670	6670	6670	6670	0
115	20240829	184600	58822820	6670	6670	6670	6670	0
116	20240829	184500	58822820	6670	6670	6670	6670	0
117	20240829	184400	58822820	6670	6670	6670	6670	0
118	20240829	184300	58822820	6670	6670	6670	6670	0
119	20240829	184200	58822820	6670	6670	6670	6670	0
120	20240829	184100	58822820	6670	6670	6670	6670	0
121	20240829	184000	58822820	6670	6670	6670	6670	0
122	20240829	183900	58822820	6670	6670	6670	6670	138
123	20240829	183800	58822820	6670	6670	6670	6670	0
124	20240829	183700	58822820	6670	6670	6670	6670	0
125	20240829	183600	58822820	6670	6670	6670	6670	0
126	20240829	183500	58822820	6670	6670	6670	6670	0
127	20240829	183400	58822820	6670	6670	6670	6670	0
128	20240829	183300	58822820	6670	6670	6670	6670	0
129	20240829	183200	58822820	6670	6670	6670	6670	0
130	20240829	183100	58822820	6670	6670	6670	6670	0
131	20240829	183000	58822820	6670	6670	6670	6670	0
132	20240829	182900	58822820	6670	6670	6670	6670	0
133	20240829	182800	58822820	6670	6670	6670	6670	0
134	20240829	182700	58822820	6670	6670	6670	6670	0
135	20240829	182600	58822820	6670	6670	6670	6670	0
136	20240829	182500	58822820	6670	6670	6670	6670	0
137	20240829	182400	58822820	6670	6670	6670	6670	0
138	20240829	182300	58822820	6670	6670	6670	6670	0
139	20240829	182200	58822820	6670	6670	6670	6670	0
140	20240829	182100	58822820	6670	6670	6670	6670	0
141	20240829	182000	58822820	6670	6670	6670	6670	0
142	20240829	181900	58822820	6670	6670	6670	6670	0
143	20240829	181800	58822820	6670	6670	6670	6670	0
144	20240829	181700	58822820	6670	6670	6670	6670	0
145	20240829	181600	58822820	6670	6670	6670	6670	0
146	20240829	181500	58822820	6670	6670	6670	6670	0
147	20240829	181400	58822820	6670	6670	6670	6670	0
148	20240829	181300	58822820	6670	6670	6670	6670	0
149	20240829	181200	58822820	6670	6670	6670	6670	0
150	20240829	181100	58822820	6670	6670	6670	6670	0
151	20240829	181000	58822820	6670	6670	6670	6670	0
152	20240829	180900	58822820	6670	6670	6670	6670	138
153	20240829	180800	58822820	6670	6670	6670	6670	0
154	20240829	180700	58822820	6670	6670	6670	6670	0
155	20240829	180600	58822820	6670	6670	6670	6670	0
156	20240829	180500	58822820	6670	6670	6670	6670	0
157	20240829	180400	58822820	6670	6670	6670	6670	0
158	20240829	180300	58822820	6670	6670	6670	6670	0
159	20240829	180200	58822820	6670	6670	6670	6670	0
160	20240829	180100	58822820	6670	6670	6670	6670	0
161	20240829	180000	58822820	6670	6670	6670	6670	0
162	20240829	175900	58822820	6670	6670	6670	6670	0
163	20240829	175800	58822820	6670	6670	6670	6670	0
164	20240829	175700	58822820	6670	6670	6670	6670	0
165	20240829	175600	58822820	6670	6670	6670	6670	0
166	20240829	175500	58822820	6670	6670	6670	6670	0
167	20240829	175400	58822820	6670	6670	6670	6670	0
168	20240829	175300	58822820	6670	6670	6670	6670	0
169	20240829	175200	58822820	6670	6670	6670	6670	0
170	20240829	175100	58822820	6670	6670	6670	6670	0
171	20240829	175000	58822820	6670	6670	6670	6670	0
172	20240829	174900	58822820	6670	6670	6670	6670	0
173	20240829	174800	58822820	6670	6670	6670	6670	0
174	20240829	174700	58822820	6670	6670	6670	6670	0
175	20240829	174600	58822820	6670	6670	6670	6670	0
176	20240829	174500	58822820	6670	6670	6670	6670	0
177	20240829	174400	58822820	6670	6670	6670	6670	0
178	20240829	174300	58822820	6670	6670	6670	6670	0
179	20240829	174200	58822820	6670	6670	6670	6670	0
180	20240829	174100	58822820	6670	6670	6670	6670	0
181	20240829	174000	58822820	6670	6670	6670	6670	0
182	20240829	173900	58822820	6670	6670	6670	6670	138
183	20240829	173800	58822820	6670	6670	6670	6670	0
184	20240829	173700	58822820	6670	6670	6670	6670	0
185	20240829	173600	58822820	6670	6670	6670	6670	0
186	20240829	173500	58822820	6670	6670	6670	6670	0
187	20240829	173400	58822820	6670	6670	6670	6670	0
188	20240829	173300	58822820	6670	6670	6670	6670	0
189	20240829	173200	58822820	6670	6670	6670	6670	0
190	20240829	173100	58822820	6670	6670	6670	6670	0
191	20240829	173000	58822820	6670	6670	6670	6670	0
192	20240829	172900	58822820	6670	6670	6670	6670	0
193	20240829	172800	58822820	6670	6670	6670	6670	0
194	20240829	172700	58822820	6670	6670	6670	6670	0
195	20240829	172600	58822820	6670	6670	6670	6670	0
196	20240829	172500	58822820	6670	6670	6670	6670	0
197	20240829	172400	58822820	6670	6670	6670	6670	0
198	20240829	172300	58822820	6670	6670	6670	6670	0
199	20240829	172200	58822820	6670	6670	6670	6670	0
200	20240829	172100	58822820	6670	6670	6670	6670	0
201	20240829	172000	58822820	6670	6670	6670	6670	0
202	20240829	171900	58822820	6670	6670	6670	6670	0
203	20240829	171800	58822820	6670	6670	6670	6670	0
204	20240829	171700	58822820	6670	6670	6670	6670	0
205	20240829	171600	58822820	6670	6670	6670	6670	0
206	20240829	171500	58822820	6670	6670	6670	6670	0
207	20240829	171400	58822820	6670	6670	6670	6670	0
208	20240829	171300	58822820	6670	6670	6670	6670	0
209	20240829	171200	58822820	6670	6670	6670	6670	0
210	20240829	171100	58822820	6670	6670	6670	6670	0
211	20240829	171000	58822820	6670	6670	6670	6670	0
212	20240829	170900	58822820	6670	6670	6670	6670	138
213	20240829	170800	58822820	6670	6670	6670	6670	0
214	20240829	170700	58822820	6670	6670	6670	6670	0
215	20240829	170600	58822820	6670	6670	6670	6670	0
216	20240829	170500	58822820	6670	6670	6670	6670	0
217	20240829	170400	58822820	6670	6670	6670	6670	0
218	20240829	170300	58822820	6670	6670	6670	6670	0
219	20240829	170200	58822820	6670	6670	6670	6670	0
220	20240829	170100	58822820	6670	6670	6670	6670	0
221	20240829	170000	58822820	6670	6670	6670	6670	0
222	20240829	165900	58822820	6670	6670	6670	6670	0
223	20240829	165800	58822820	6670	6670	6670	6670	0
224	20240829	165700	58822820	6670	6670	6670	6670	0
225	20240829	165600	58822820	6670	6670	6670	6670	0
226	20240829	165500	58822820	6670	6670	6670	6670	0
227	20240829	165400	58822820	6670	6670	6670	6670	0
228	20240829	165300	58822820	6670	6670	6670	6670	0
229	20240829	165200	58822820	6670	6670	6670	6670	0
230	20240829	165100	58822820	6670	6670	6670	6670	0
231	20240829	165000	58822820	6670	6670	6670	6670	0
232	20240829	164900	58822820	6670	6670	6670	6670	0
233	20240829	164800	58822820	6670	6670	6670	6670	0
234	20240829	164700	58822820	6670	6670	6670	6670	0
235	20240829	164600	58822820	6670	6670	6670	6670	0
236	20240829	164500	58822820	6670	6670	6670	6670	0
237	20240829	164400	58822820	6670	6670	6670	6670	0
238	20240829	164300	58822820	6670	6670	6670	6670	0
239	20240829	164200	58822820	6670	6670	6670	6670	0
240	20240829	164100	58822820	6670	6670	6670	6670	0
241	20240829	164000	58822820	6670	6670	6670	6670	0
242	20240829	163900	58822820	6670	6670	6670	6670	138
243	20240829	163800	58822820	6670	6670	6670	6670	0
244	20240829	163700	58822820	6670	6670	6670	6670	0
245	20240829	163600	58822820	6670	6670	6670	6670	0
246	20240829	163500	58822820	6670	6670	6670	6670	0
247	20240829	163400	58822820	6670	6670	6670	6670	0
248	20240829	163300	58822820	6670	6670	6670	6670	0
249	20240829	163200	58822820	6670	6670	6670	6670	0
250	20240829	163100	58822820	6670	6670	6670	6670	0
251	20240829	163000	58822820	6670	6670	6670	6670	0
252	20240829	162900	58822820	6670	6670	6670	6670	0
253	20240829	162800	58822820	6670	6670	6670	6670	0
254	20240829	162700	58822820	6670	6670	6670	6670	0
255	20240829	162600	58822820	6670	6670	6670	6670	0
256	20240829	162500	58822820	6670	6670	6670	6670	0
257	20240829	162400	58822820	6670	6670	6670	6670	0
258	20240829	162300	58822820	6670	6670	6670	6670	0
259	20240829	162200	58822820	6670	6670	6670	6670	0
260	20240829	162100	58822820	6670	6670	6670	6670	0
261	20240829	162000	58822820	6670	6670	6670	6670	0
262	20240829	161900	58822820	6670	6670	6670	6670	0
263	20240829	161800	58822820	6670	6670	6670	6670	0
264	20240829	161700	58822820	6670	6670	6670	6670	0
265	20240829	161600	58822820	6670	6670	6670	6670	0
266	20240829	161500	58822820	6670	6670	6670	6670	0
267	20240829	161400	58822820	6670	6670	6670	6670	0
268	20240829	161300	58822820	6670	6670	6670	6670	0
269	20240829	161200	58822820	6670	6670	6670	6670	0
270	20240829	161100	58822820	6670	6670	6670	6670	0
271	20240829	161000	58822820	6670	6670	6670	6670	0
272	20240829	160900	58822820	6670	6670	6670	6670	138
273	20240829	160800	58822820	6670	6670	6670	6670	0
274	20240829	160700	58822820	6670	6670	6670	6670	0
275	20240829	160600	58822820	6670	6670	6670	6670	0
276	20240829	160500	58822820	6670	6670	6670	6670	0
277	20240829	160400	58822820	6670	6670	6670	6670	0
278	20240829	160300	58822820	6670	6670	6670	6670	0
279	20240829	160200	58822820	6670	6670	6670	6670	0
280	20240829	160100	58822820	6670	6670	6670	6670	0
281	20240829	160000	58822820	6670	6670	6670	6670	0
282	20240829	155900	58822820	6670	6670	6670	6670	0
283	20240829	155800	58822820	6670	6670	6670	6670	0
284	20240829	155700	58822820	6670	6670	6670	6670	0
285	20240829	155600	58822820	6670	6670	6670	6670	0
286	20240829	155500	58822820	6670	6670	6670	6670	0
287	20240829	155400	58822820	6670	6670	6670	6670	0
288	20240829	155300	58822820	6670	6670	6670	6670	0
289	20240829	155200	58822820	6670	6670	6670	6670	0
290	20240829	155100	58822820	6670	6670	6670	6670	0
291	20240829	155000	58822820	6670	6670	6670	6670	0
292	20240829	154900	58822820	6670	6670	6670	6670	0
293	20240829	154800	58822820	6670	6670	6670	6670	0
294	20240829	154700	58822820	6670	6670	6670	6670	0
295	20240829	154600	58822820	6670	6670	6670	6670	0
296	20240829	154500	58822820	6670	6670	6670	6670	0
297	20240829	154400	58822820	6670	6670	6670	6670	0
298	20240829	154300	58822820	6670	6670	6670	6670	0
299	20240829	154200	58822820	6670	6670	6670	6670	0
300	20240829	154100	58822820	6670	6670	6670	6670	0
301	20240829	154000	58822820	6670	6670	6670	6670	0
302	20240829	153900	58822820	6670	6670	6670	6670	138
303	20240829	153800	58822820	6670	6670	6670	6670	0
304	20240829	153700	58822820	6670	6670	6670	6670	0
305	20240829	153600	58822820	6670	6670	6670	6670	0
306	20240829	153500	58822820	6670	6670	6670	6670	0
307	20240829	153400	58822820	6670	6670	6670	6670	0
308	20240829	153300	58822820	6670	6670	6670	6670	0
309	20240829	153200	58822820	6670	6670	6670	6670	0
310	20240829	153100	58822820	6670	6670	6670	6670	0
311	20240829	153000	58822820	6670	6670	6670	6670	138
312	20240829	152900	57902360	6650	6650	6650	6650	0
313	20240829	152800	57902360	6650	6650	6650	6650	0
314	20240829	152700	57902360	6650	6650	6650	6650	0
315	20240829	152600	57902360	6650	6650	6650	6650	0
316	20240829	152500	57902360	6650	6650	6650	6650	0
317	20240829	152400	57902360	6650	6650	6650	6650	0
318	20240829	152300	57902360	6650	6650	6650	6650	0
319	20240829	152200	57902360	6650	6650	6650	6650	0
320	20240829	152100	57902360	6650	6650	6650	6650	0
321	20240829	152000	57902360	6650	6650	6650	6650	0
322	20240829	151900	57902360	6650	6660	6670	6650	4
323	20240829	151800	57875730	6670	6660	6670	6660	11
324	20240829	151700	57802450	6670	6670	6670	6670	7
325	20240829	151600	57755760	6670	6670	6670	6670	1
326	20240829	151500	57749090	6660	6670	6670	6660	17
327	20240829	151400	57635800	6670	6670	6670	6670	0
328	20240829	151300	57635800	6670	6670	6670	6670	0
329	20240829	151200	57635800	6670	6670	6670	6670	0
330	20240829	151100	57635800	6670	6640	6670	6640	20
331	20240829	151000	57502620	6640	6640	6640	6640	0
332	20240829	150900	57502620	6640	6640	6640	6640	18
333	20240829	150800	57383100	6660	6650	6660	6650	92
334	20240829	150700	56770420	6640	6640	6640	6640	0
335	20240829	150600	56770420	6640	6640	6640	6640	0
336	20240829	150500	56770420	6640	6640	6640	6640	0
337	20240829	150400	56770420	6640	6640	6640	6640	0
338	20240829	150300	56770420	6640	6640	6640	6640	3
339	20240829	150200	56750500	6640	6640	6640	6640	0
340	20240829	150100	56750500	6640	6640	6640	6640	0
341	20240829	150000	56750500	6640	6640	6640	6640	86
342	20240829	145900	56179460	6650	6650	6650	6650	0
343	20240829	145800	56179460	6650	6650	6650	6650	0
344	20240829	145700	56179460	6650	6650	6650	6650	0
345	20240829	145600	56179460	6650	6650	6650	6650	0
346	20240829	145500	56179460	6650	6650	6650	6650	0
347	20240829	145400	56179460	6650	6650	6650	6650	0
348	20240829	145300	56179460	6650	6650	6650	6650	0
349	20240829	145200	56179460	6650	6650	6650	6650	0
350	20240829	145100	56179460	6650	6650	6650	6650	0
351	20240829	145000	56179460	6650	6650	6650	6650	0
352	20240829	144900	56179460	6650	6650	6650	6650	0
353	20240829	144800	56179460	6650	6650	6650	6650	0
354	20240829	144700	56179460	6650	6650	6650	6650	0
355	20240829	144600	56179460	6650	6650	6650	6650	0
356	20240829	144500	56179460	6650	6650	6650	6650	0
357	20240829	144400	56179460	6650	6650	6650	6650	0
358	20240829	144300	56179460	6650	6650	6650	6650	544
359	20240829	144200	52561860	6650	6650	6650	6650	0
360	20240829	144100	52561860	6650	6650	6650	6650	0
361	20240829	144000	52561860	6650	6650	6650	6650	0
362	20240829	143900	52561860	6650	6650	6650	6650	0
363	20240829	143800	52561860	6650	6650	6650	6650	0
364	20240829	143700	52561860	6650	6650	6650	6650	0
365	20240829	143600	52561860	6650	6650	6650	6650	50
366	20240829	143500	52229360	6650	6650	6650	6650	0
367	20240829	143400	52229360	6650	6650	6650	6650	6
368	20240829	143300	52189460	6650	6650	6650	6650	0
369	20240829	143200	52189460	6650	6650	6650	6650	0
370	20240829	143100	52189460	6650	6650	6650	6650	0
371	20240829	143000	52189460	6650	6650	6650	6650	0
372	20240829	142900	52189460	6650	6650	6650	6650	0
373	20240829	142800	52189460	6650	6650	6650	6650	0
374	20240829	142700	52189460	6650	6650	6650	6650	7
375	20240829	142600	52142910	6650	6650	6650	6650	0
376	20240829	142500	52142910	6650	6650	6650	6650	0
377	20240829	142400	52142910	6650	6650	6650	6650	598
378	20240829	142300	48166210	6650	6650	6650	6650	0
379	20240829	142200	48166210	6650	6650	6650	6650	0
380	20240829	142100	48166210	6650	6650	6650	6650	0
381	20240829	142000	48166210	6650	6650	6650	6650	0
382	20240829	141900	48166210	6650	6650	6650	6650	0
383	20240829	141800	48166210	6650	6650	6650	6650	0
384	20240829	141700	48166210	6650	6650	6650	6650	6
385	20240829	141600	48126310	6650	6650	6650	6650	0
386	20240829	141500	48126310	6650	6650	6650	6650	0
387	20240829	141400	48126310	6650	6650	6650	6650	0
388	20240829	141300	48126310	6650	6650	6650	6650	10
389	20240829	141200	48059810	6650	6650	6650	6650	0
390	20240829	141100	48059810	6650	6650	6650	6650	0
391	20240829	141000	48059810	6650	6650	6650	6650	0
392	20240829	140900	48059810	6650	6650	6650	6650	0
393	20240829	140800	48059810	6650	6650	6650	6650	0
394	20240829	140700	48059810	6650	6650	6650	6650	0
395	20240829	140600	48059810	6650	6650	6650	6650	0
396	20240829	140500	48059810	6650	6650	6650	6650	3
397	20240829	140400	48039860	6640	6640	6640	6640	1
398	20240829	140300	48033220	6650	6650	6650	6650	9
399	20240829	140200	47973370	6640	6640	6640	6640	0
400	20240829	140100	47973370	6640	6640	6640	6640	0
401	20240829	140000	47973370	6640	6640	6640	6640	0
402	20240829	135900	47973370	6640	6640	6640	6640	0
403	20240829	135800	47973370	6640	6640	6640	6640	0
404	20240829	135700	47973370	6640	6640	6640	6640	0
405	20240829	135600	47973370	6640	6640	6640	6640	0
406	20240829	135500	47973370	6640	6640	6640	6640	0
407	20240829	135400	47973370	6640	6640	6640	6640	0
408	20240829	135300	47973370	6640	6640	6640	6640	10
409	20240829	135200	47906970	6650	6650	6650	6650	0
410	20240829	135100	47906970	6650	6650	6650	6650	0
411	20240829	135000	47906970	6650	6650	6650	6650	0
412	20240829	134900	47906970	6650	6650	6650	6650	2
413	20240829	134800	47893670	6640	6640	6640	6640	0
414	20240829	134700	47893670	6640	6640	6640	6640	0
415	20240829	134600	47893670	6640	6640	6640	6640	0
416	20240829	134500	47893670	6640	6640	6640	6640	1
417	20240829	134400	47887030	6630	6630	6630	6630	0
418	20240829	134300	47887030	6630	6630	6630	6630	0
419	20240829	134200	47887030	6630	6630	6630	6630	0
420	20240829	134100	47887030	6630	6630	6630	6630	0
421	20240829	134000	47887030	6630	6630	6630	6630	0
422	20240829	133900	47887030	6630	6630	6630	6630	0
423	20240829	133800	47887030	6630	6630	6630	6630	0
424	20240829	133700	47887030	6630	6630	6630	6630	0
425	20240829	133600	47887030	6630	6630	6630	6630	0
426	20240829	133500	47887030	6630	6630	6630	6630	0
427	20240829	133400	47887030	6630	6630	6630	6630	0
428	20240829	133300	47887030	6630	6630	6630	6630	0
429	20240829	133200	47887030	6630	6630	6630	6630	0
430	20240829	133100	47887030	6630	6630	6630	6630	0
431	20240829	133000	47887030	6630	6630	6630	6630	0
432	20240829	132900	47887030	6630	6630	6630	6630	0
433	20240829	132800	47887030	6630	6660	6660	6630	17
434	20240829	132700	47773870	6660	6660	6660	6660	2
435	20240829	132600	47760550	6640	6640	6640	6640	0
436	20240829	132500	47760550	6640	6640	6640	6640	73
437	20240829	132400	47275830	6630	6630	6630	6630	0
438	20240829	132300	47275830	6630	6630	6630	6630	0
439	20240829	132200	47275830	6630	6630	6630	6630	1
440	20240829	132100	47269200	6630	6630	6630	6630	114
441	20240829	132000	46513380	6640	6640	6640	6640	0
442	20240829	131900	46513380	6640	6640	6640	6640	1
443	20240829	131800	46506740	6640	6640	6640	6640	0
444	20240829	131700	46506740	6640	6640	6640	6640	1
445	20240829	131600	46500100	6640	6640	6640	6640	0
446	20240829	131500	46500100	6640	6640	6640	6640	0
447	20240829	131400	46500100	6640	6640	6640	6640	3
448	20240829	131300	46480180	6640	6640	6640	6640	0
449	20240829	131200	46480180	6640	6640	6640	6640	0
450	20240829	131100	46480180	6640	6640	6640	6640	5
451	20240829	131000	46446980	6630	6630	6630	6630	0
452	20240829	130900	46446980	6630	6630	6630	6630	0
453	20240829	130800	46446980	6630	6630	6630	6630	0
454	20240829	130700	46446980	6630	6630	6630	6630	0
455	20240829	130600	46446980	6630	6630	6630	6630	0
456	20240829	130500	46446980	6630	6630	6630	6630	1
457	20240829	130400	46440350	6640	6640	6640	6640	0
458	20240829	130300	46440350	6640	6640	6640	6640	0
459	20240829	130200	46440350	6640	6640	6640	6640	0
460	20240829	130100	46440350	6640	6640	6640	6640	0
461	20240829	130000	46440350	6640	6640	6640	6640	0
462	20240829	125900	46440350	6640	6640	6640	6640	0
463	20240829	125800	46440350	6640	6640	6640	6640	0
464	20240829	125700	46440350	6640	6640	6640	6640	2
465	20240829	125600	46427070	6640	6640	6640	6640	0
466	20240829	125500	46427070	6640	6640	6640	6640	0
467	20240829	125400	46427070	6640	6640	6640	6640	0
468	20240829	125300	46427070	6640	6640	6640	6640	3
469	20240829	125200	46407150	6630	6630	6630	6630	0
470	20240829	125100	46407150	6630	6630	6630	6630	2
471	20240829	125000	46393890	6620	6620	6620	6620	0
472	20240829	124900	46393890	6620	6620	6620	6620	0
473	20240829	124800	46393890	6620	6620	6620	6620	0
474	20240829	124700	46393890	6620	6620	6620	6620	0
475	20240829	124600	46393890	6620	6620	6620	6620	0
476	20240829	124500	46393890	6620	6620	6620	6620	0
477	20240829	124400	46393890	6620	6620	6620	6620	0
478	20240829	124300	46393890	6620	6620	6620	6620	0
479	20240829	124200	46393890	6620	6620	6620	6620	0
480	20240829	124100	46393890	6620	6620	6620	6620	0
481	20240829	124000	46393890	6620	6620	6620	6620	135
482	20240829	123900	45500190	6630	6630	6630	6630	0
483	20240829	123800	45500190	6630	6630	6630	6630	0
484	20240829	123700	45500190	6630	6640	6640	6630	240
485	20240829	123600	43908430	6640	6640	6640	6640	0
486	20240829	123500	43908430	6640	6640	6640	6640	0
487	20240829	123400	43908430	6640	6640	6640	6640	0
488	20240829	123300	43908430	6640	6640	6640	6640	37
489	20240829	123200	43662750	6640	6640	6640	6640	0
490	20240829	123100	43662750	6640	6640	6640	6640	0
491	20240829	123000	43662750	6640	6640	6640	6640	0
492	20240829	122900	43662750	6640	6640	6640	6640	2
493	20240829	122800	43649470	6640	6640	6640	6640	0
494	20240829	122700	43649470	6640	6640	6640	6640	2
495	20240829	122600	43636190	6640	6640	6640	6640	2
496	20240829	122500	43622910	6640	6640	6640	6640	0
497	20240829	122400	43622910	6640	6640	6640	6640	2
498	20240829	122300	43609630	6640	6640	6640	6640	0
499	20240829	122200	43609630	6640	6640	6640	6640	0
500	20240829	122100	43609630	6640	6640	6640	6640	0
501	20240829	122000	43609630	6640	6640	6640	6640	0
502	20240829	121900	43609630	6640	6640	6640	6640	0
503	20240829	121800	43609630	6640	6640	6640	6640	0
504	20240829	121700	43609630	6640	6640	6640	6640	0
505	20240829	121600	43609630	6640	6640	6640	6640	0
506	20240829	121500	43609630	6640	6640	6640	6640	3
507	20240829	121400	43589710	6630	6630	6630	6630	0
508	20240829	121300	43589710	6630	6630	6630	6630	0
509	20240829	121200	43589710	6630	6630	6630	6630	0
510	20240829	121100	43589710	6630	6630	6630	6630	0
511	20240829	121000	43589710	6630	6630	6630	6630	413
512	20240829	120900	40851520	6640	6640	6640	6640	0
513	20240829	120800	40851520	6640	6640	6640	6640	0
514	20240829	120700	40851520	6640	6640	6640	6640	0
515	20240829	120600	40851520	6640	6640	6640	6640	0
516	20240829	120500	40851520	6640	6640	6640	6640	0
517	20240829	120400	40851520	6640	6640	6640	6640	2
518	20240829	120300	40838240	6640	6640	6640	6640	2
519	20240829	120200	40824960	6630	6630	6630	6630	0
520	20240829	120100	40824960	6630	6630	6630	6630	1
521	20240829	120000	40818330	6640	6640	6640	6640	7
522	20240829	115900	40771850	6640	6640	6640	6640	2
523	20240829	115800	40758570	6640	6640	6640	6640	1
524	20240829	115700	40751930	6640	6640	6640	6640	0
525	20240829	115600	40751930	6640	6640	6640	6640	8
526	20240829	115500	40698810	6640	6640	6640	6640	0
527	20240829	115400	40698810	6640	6640	6640	6640	0
528	20240829	115300	40698810	6640	6640	6640	6640	3
529	20240829	115200	40678890	6640	6640	6640	6640	0
530	20240829	115100	40678890	6640	6640	6640	6640	0
531	20240829	115000	40678890	6640	6640	6640	6640	0
532	20240829	114900	40678890	6640	6640	6640	6640	402
533	20240829	114800	38009610	6630	6630	6630	6630	0
534	20240829	114700	38009610	6630	6630	6630	6630	0
535	20240829	114600	38009610	6630	6630	6630	6630	75
536	20240829	114500	37512360	6640	6640	6640	6640	0
537	20240829	114400	37512360	6640	6640	6640	6640	0
538	20240829	114300	37512360	6640	6640	6640	6640	1
539	20240829	114200	37505720	6640	6640	6640	6640	1
540	20240829	114100	37499080	6630	6630	6630	6630	0
541	20240829	114000	37499080	6630	6630	6630	6630	15
542	20240829	113900	37399630	6630	6630	6630	6630	54
543	20240829	113800	37041610	6630	6630	6630	6630	0
544	20240829	113700	37041610	6630	6630	6630	6630	0
545	20240829	113600	37041610	6630	6630	6630	6630	30
546	20240829	113500	36842710	6630	6630	6630	6630	43
547	20240829	113400	36557620	6630	6630	6630	6630	0
548	20240829	113300	36557620	6630	6630	6630	6630	0
549	20240829	113200	36557620	6630	6630	6630	6630	0
550	20240829	113100	36557620	6630	6630	6630	6630	25
551	20240829	113000	36391870	6630	6630	6630	6630	0
552	20240829	112900	36391870	6630	6630	6630	6630	0
553	20240829	112800	36391870	6630	6630	6630	6630	0
554	20240829	112700	36391870	6630	6630	6630	6630	2
555	20240829	112600	36378610	6630	6630	6630	6630	0
556	20240829	112500	36378610	6630	6630	6630	6630	0
557	20240829	112400	36378610	6630	6630	6630	6630	0
558	20240829	112300	36378610	6630	6630	6630	6630	0
559	20240829	112200	36378610	6630	6630	6630	6630	0
560	20240829	112100	36378610	6630	6630	6630	6630	0
561	20240829	112000	36378610	6630	6630	6630	6630	0
562	20240829	111900	36378610	6630	6630	6630	6630	0
563	20240829	111800	36378610	6630	6640	6640	6630	426
564	20240829	111700	33554150	6640	6640	6640	6640	0
565	20240829	111600	33554150	6640	6640	6640	6640	0
566	20240829	111500	33554150	6640	6640	6640	6640	0
567	20240829	111400	33554150	6640	6640	6640	6640	0
568	20240829	111300	33554150	6640	6640	6640	6640	15
569	20240829	111200	33454550	6640	6640	6640	6640	9
570	20240829	111100	33394790	6640	6640	6640	6640	1
571	20240829	111000	33388150	6640	6640	6640	6640	0
572	20240829	110900	33388150	6640	6640	6640	6640	0
573	20240829	110800	33388150	6640	6640	6640	6640	0
574	20240829	110700	33388150	6640	6640	6640	6640	0
575	20240829	110600	33388150	6640	6640	6640	6640	0
576	20240829	110500	33388150	6640	6640	6640	6640	0
577	20240829	110400	33388150	6640	6640	6640	6640	5
578	20240829	110300	33354950	6640	6640	6640	6640	1
579	20240829	110200	33348310	6650	6650	6650	6650	0
580	20240829	110100	33348310	6650	6650	6650	6650	20
581	20240829	110000	33215310	6650	6650	6650	6650	0
582	20240829	105900	33215310	6650	6650	6650	6650	0
583	20240829	105800	33215310	6650	6650	6650	6650	0
584	20240829	105700	33215310	6650	6650	6650	6650	0
585	20240829	105600	33215310	6650	6650	6650	6650	0
586	20240829	105500	33215310	6650	6650	6650	6650	0
587	20240829	105400	33215310	6650	6650	6650	6650	0
588	20240829	105300	33215310	6650	6650	6650	6650	0
589	20240829	105200	33215310	6650	6650	6650	6650	0
590	20240829	105100	33215310	6650	6650	6650	6650	0
591	20240829	105000	33215310	6650	6650	6650	6650	0
592	20240829	104900	33215310	6650	6650	6650	6650	0
593	20240829	104800	33215310	6650	6650	6650	6650	0
594	20240829	104700	33215310	6650	6640	6650	6640	6
595	20240829	104600	33175460	6640	6640	6640	6640	0
596	20240829	104500	33175460	6640	6640	6640	6640	2
597	20240829	104400	33162180	6640	6640	6640	6640	0
598	20240829	104300	33162180	6640	6640	6640	6640	0
599	20240829	104200	33162180	6640	6640	6640	6640	0
600	20240829	104100	33162180	6640	6640	6640	6640	0
601	20240829	104000	33162180	6640	6640	6640	6640	0
602	20240829	103900	33162180	6640	6640	6640	6640	5
603	20240829	103800	33128980	6640	6640	6640	6640	6
604	20240829	103700	33089140	6640	6640	6640	6640	15
605	20240829	103600	32989540	6630	6630	6630	6630	0
606	20240829	103500	32989540	6630	6630	6630	6630	0
607	20240829	103400	32989540	6630	6630	6630	6630	0
608	20240829	103300	32989540	6630	6630	6630	6630	0
609	20240829	103200	32989540	6630	6630	6630	6630	0
610	20240829	103100	32989540	6630	6630	6630	6630	0
611	20240829	103000	32989540	6630	6630	6630	6630	0
612	20240829	102900	32989540	6630	6630	6630	6630	115
613	20240829	102800	32227090	6630	6630	6630	6630	0
614	20240829	102700	32227090	6630	6630	6630	6630	40
615	20240829	102600	31961890	6620	6620	6620	6620	0
616	20240829	102500	31961890	6620	6620	6620	6620	0
617	20240829	102400	31961890	6620	6620	6620	6620	0
618	20240829	102300	31961890	6620	6650	6650	6620	1889
619	20240829	102200	19436000	6660	6660	6660	6660	15
620	20240829	102100	19336100	6650	6650	6650	6650	85
621	20240829	102000	18770850	6650	6650	6650	6650	0
622	20240829	101900	18770850	6650	6650	6650	6650	0
623	20240829	101800	18770850	6650	6650	6650	6650	0
624	20240829	101700	18770850	6650	6650	6650	6650	0
625	20240829	101600	18770850	6650	6650	6650	6650	0
626	20240829	101500	18770850	6650	6650	6650	6650	2
627	20240829	101400	18757550	6650	6650	6650	6650	0
628	20240829	101300	18757550	6650	6650	6650	6650	1
629	20240829	101200	18750900	6660	6660	6660	6660	0
630	20240829	101100	18750900	6660	6660	6660	6660	0
631	20240829	101000	18750900	6660	6660	6660	6660	22
632	20240829	100900	18604380	6650	6650	6650	6650	0
633	20240829	100800	18604380	6650	6650	6650	6650	0
634	20240829	100700	18604380	6650	6650	6650	6650	0
635	20240829	100600	18604380	6650	6650	6650	6650	0
636	20240829	100500	18604380	6650	6650	6650	6650	0
637	20240829	100400	18604380	6650	6650	6650	6650	0
638	20240829	100300	18604380	6650	6650	6650	6650	2
639	20240829	100200	18591080	6650	6650	6650	6650	17
640	20240829	100100	18478030	6650	6650	6650	6650	0
641	20240829	100000	18478030	6650	6650	6650	6650	0
642	20240829	095900	18478030	6650	6650	6650	6650	0
643	20240829	095800	18478030	6650	6650	6650	6650	3
644	20240829	095700	18458080	6660	6660	6660	6660	0
645	20240829	095600	18458080	6660	6660	6660	6660	0
646	20240829	095500	18458080	6660	6660	6660	6660	0
647	20240829	095400	18458080	6660	6660	6660	6660	0
648	20240829	095300	18458080	6660	6660	6660	6660	1
649	20240829	095200	18451420	6660	6660	6660	6660	1
650	20240829	095100	18444760	6660	6660	6660	6660	0
651	20240829	095000	18444760	6660	6660	6660	6660	0
652	20240829	094900	18444760	6660	6660	6660	6660	0
653	20240829	094800	18444760	6660	6660	6660	6660	11
654	20240829	094700	18371500	6660	6660	6660	6660	0
655	20240829	094600	18371500	6660	6660	6660	6660	0
656	20240829	094500	18371500	6660	6660	6660	6660	0
657	20240829	094400	18371500	6660	6660	6660	6660	0
658	20240829	094300	18371500	6660	6660	6660	6660	0
659	20240829	094200	18371500	6660	6660	6660	6660	0
660	20240829	094100	18371500	6660	6660	6660	6660	1
661	20240829	094000	18364840	6670	6670	6670	6670	3
662	20240829	093900	18344830	6670	6670	6670	6670	2
663	20240829	093800	18331490	6670	6670	6670	6670	10
664	20240829	093700	18264790	6670	6670	6670	6670	1
665	20240829	093600	18258120	6650	6650	6650	6650	36
666	20240829	093500	18018720	6650	6650	6650	6650	0
667	20240829	093400	18018720	6650	6650	6650	6650	0
668	20240829	093300	18018720	6650	6650	6650	6650	0
669	20240829	093200	18018720	6650	6650	6650	6650	0
670	20240829	093100	18018720	6650	6650	6650	6650	365
671	20240829	093000	15591470	6640	6640	6640	6640	0
672	20240829	092900	15591470	6640	6640	6640	6640	0
673	20240829	092800	15591470	6640	6640	6640	6640	61
674	20240829	092700	15186430	6630	6630	6630	6630	0
675	20240829	092600	15186430	6630	6630	6630	6630	0
676	20240829	092500	15186430	6630	6630	6630	6630	0
677	20240829	092400	15186430	6630	6630	6630	6630	355
678	20240829	092300	12832780	6630	6630	6630	6630	0
679	20240829	092200	12832780	6630	6650	6650	6630	368
680	20240829	092100	10386090	6660	6660	6660	6660	400
681	20240829	092000	7722090	6650	6650	6650	6650	0
682	20240829	091900	7722090	6650	6650	6650	6650	0
683	20240829	091800	7722090	6650	6650	6650	6650	12
684	20240829	091700	7642290	6650	6650	6650	6650	57
685	20240829	091600	7263240	6660	6660	6660	6660	0
686	20240829	091500	7263240	6660	6660	6670	6660	152
687	20240829	091400	6250910	6670	6670	6670	6670	12
688	20240829	091300	6170870	6670	6670	6670	6670	10
689	20240829	091200	6104170	6690	6690	6690	6690	0
690	20240829	091100	6104170	6690	6670	6690	6670	215
691	20240829	091000	4669820	6680	6680	6680	6680	5
692	20240829	090900	4636420	6680	6680	6680	6680	305
693	20240829	090800	2599020	6680	6680	6680	6680	0
694	20240829	090700	2599020	6680	6680	6680	6680	0
695	20240829	090600	2599020	6680	6680	6680	6680	0
696	20240829	090500	2599020	6680	6680	6680	6680	0
697	20240829	090400	2599020	6680	6720	6720	6680	62
698	20240829	090300	2184700	6680	6680	6680	6680	320
699	20240829	090200	47100	6720	6720	6720	6720	1
700	20240829	090100	40380	6730	6730	6730	6730	0
701	20240829	090000	40380	6730	6730	6730	6730	6