KissMeData/013520/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	185800	398356637	1842	1842	1842	1842	5833
3	20240829	185700	398356637	1842	1842	1842	1842	0
4	20240829	185600	398356637	1842	1842	1842	1842	0
5	20240829	185500	398356637	1842	1842	1842	1842	0
6	20240829	185400	398356637	1842	1842	1842	1842	0
7	20240829	185300	398356637	1842	1842	1842	1842	0
8	20240829	185200	398356637	1842	1842	1842	1842	0
9	20240829	185100	398356637	1842	1842	1842	1842	0
10	20240829	185000	398356637	1842	1842	1842	1842	0
11	20240829	184900	398356637	1842	1842	1842	1842	0
12	20240829	184800	398356637	1842	1842	1842	1842	0
13	20240829	184700	398356637	1842	1842	1842	1842	0
14	20240829	184600	398356637	1842	1842	1842	1842	0
15	20240829	184500	398356637	1842	1842	1842	1842	0
16	20240829	184400	398356637	1842	1842	1842	1842	0
17	20240829	184300	398356637	1842	1842	1842	1842	0
18	20240829	184200	398356637	1842	1842	1842	1842	0
19	20240829	184100	398356637	1842	1842	1842	1842	0
20	20240829	184000	398356637	1842	1842	1842	1842	0
21	20240829	183900	398356637	1842	1842	1842	1842	0
22	20240829	183800	398356637	1842	1842	1842	1842	0
23	20240829	183700	398356637	1842	1842	1842	1842	0
24	20240829	183600	398356637	1842	1842	1842	1842	0
25	20240829	183500	398356637	1842	1842	1842	1842	0
26	20240829	183400	398356637	1842	1842	1842	1842	0
27	20240829	183300	398356637	1842	1842	1842	1842	0
28	20240829	183200	398356637	1842	1842	1842	1842	0
29	20240829	183100	398356637	1842	1842	1842	1842	0
30	20240829	183000	398356637	1842	1842	1842	1842	0
31	20240829	182900	398356637	1842	1842	1842	1842	0
32	20240829	182800	398356637	1842	1842	1842	1842	5833
33	20240829	182700	398356637	1842	1842	1842	1842	0
34	20240829	182600	398356637	1842	1842	1842	1842	0
35	20240829	182500	398356637	1842	1842	1842	1842	0
36	20240829	182400	398356637	1842	1842	1842	1842	0
37	20240829	182300	398356637	1842	1842	1842	1842	0
38	20240829	182200	398356637	1842	1842	1842	1842	0
39	20240829	182100	398356637	1842	1842	1842	1842	0
40	20240829	182000	398356637	1842	1842	1842	1842	0
41	20240829	181900	398356637	1842	1842	1842	1842	0
42	20240829	181800	398356637	1842	1842	1842	1842	0
43	20240829	181700	398356637	1842	1842	1842	1842	0
44	20240829	181600	398356637	1842	1842	1842	1842	0
45	20240829	181500	398356637	1842	1842	1842	1842	0
46	20240829	181400	398356637	1842	1842	1842	1842	0
47	20240829	181300	398356637	1842	1842	1842	1842	0
48	20240829	181200	398356637	1842	1842	1842	1842	0
49	20240829	181100	398356637	1842	1842	1842	1842	0
50	20240829	181000	398356637	1842	1842	1842	1842	0
51	20240829	180900	398356637	1842	1842	1842	1842	0
52	20240829	180800	398356637	1842	1842	1842	1842	0
53	20240829	180700	398356637	1842	1842	1842	1842	0
54	20240829	180600	398356637	1842	1842	1842	1842	0
55	20240829	180500	398356637	1842	1842	1842	1842	0
56	20240829	180400	398356637	1842	1842	1842	1842	0
57	20240829	180300	398356637	1842	1842	1842	1842	0
58	20240829	180200	398356637	1842	1842	1842	1842	0
59	20240829	180100	398356637	1842	1842	1842	1842	0
60	20240829	180000	398356637	1842	1842	1842	1842	0
61	20240829	175900	398356637	1842	1842	1842	1842	0
62	20240829	175800	398356637	1842	1842	1842	1842	5833
63	20240829	175700	398356637	1842	1842	1842	1842	0
64	20240829	175600	398356637	1842	1842	1842	1842	0
65	20240829	175500	398356637	1842	1842	1842	1842	0
66	20240829	175400	398356637	1842	1842	1842	1842	0
67	20240829	175300	398356637	1842	1842	1842	1842	0
68	20240829	175200	398356637	1842	1842	1842	1842	0
69	20240829	175100	398356637	1842	1842	1842	1842	0
70	20240829	175000	398356637	1842	1842	1842	1842	0
71	20240829	174900	398356637	1842	1842	1842	1842	0
72	20240829	174800	398356637	1842	1842	1842	1842	0
73	20240829	174700	398356637	1842	1842	1842	1842	0
74	20240829	174600	398356637	1842	1842	1842	1842	0
75	20240829	174500	398356637	1842	1842	1842	1842	0
76	20240829	174400	398356637	1842	1842	1842	1842	0
77	20240829	174300	398356637	1842	1842	1842	1842	0
78	20240829	174200	398356637	1842	1842	1842	1842	0
79	20240829	174100	398356637	1842	1842	1842	1842	0
80	20240829	174000	398356637	1842	1842	1842	1842	0
81	20240829	173900	398356637	1842	1842	1842	1842	0
82	20240829	173800	398356637	1842	1842	1842	1842	0
83	20240829	173700	398356637	1842	1842	1842	1842	0
84	20240829	173600	398356637	1842	1842	1842	1842	0
85	20240829	173500	398356637	1842	1842	1842	1842	0
86	20240829	173400	398356637	1842	1842	1842	1842	0
87	20240829	173300	398356637	1842	1842	1842	1842	0
88	20240829	173200	398356637	1842	1842	1842	1842	0
89	20240829	173100	398356637	1842	1842	1842	1842	0
90	20240829	173000	398356637	1842	1842	1842	1842	0
91	20240829	172900	398356637	1842	1842	1842	1842	0
92	20240829	172800	398356637	1842	1842	1842	1842	5833
93	20240829	172700	398356637	1842	1842	1842	1842	0
94	20240829	172600	398356637	1842	1842	1842	1842	0
95	20240829	172500	398356637	1842	1842	1842	1842	0
96	20240829	172400	398356637	1842	1842	1842	1842	0
97	20240829	172300	398356637	1842	1842	1842	1842	0
98	20240829	172200	398356637	1842	1842	1842	1842	0
99	20240829	172100	398356637	1842	1842	1842	1842	0
100	20240829	172000	398356637	1842	1842	1842	1842	0
101	20240829	171900	398356637	1842	1842	1842	1842	0
102	20240829	171800	398356637	1842	1842	1842	1842	0
103	20240829	171700	398356637	1842	1842	1842	1842	0
104	20240829	171600	398356637	1842	1842	1842	1842	0
105	20240829	171500	398356637	1842	1842	1842	1842	0
106	20240829	171400	398356637	1842	1842	1842	1842	0
107	20240829	171300	398356637	1842	1842	1842	1842	0
108	20240829	171200	398356637	1842	1842	1842	1842	0
109	20240829	171100	398356637	1842	1842	1842	1842	0
110	20240829	171000	398356637	1842	1842	1842	1842	0
111	20240829	170900	398356637	1842	1842	1842	1842	0
112	20240829	170800	398356637	1842	1842	1842	1842	0
113	20240829	170700	398356637	1842	1842	1842	1842	0
114	20240829	170600	398356637	1842	1842	1842	1842	0
115	20240829	170500	398356637	1842	1842	1842	1842	0
116	20240829	170400	398356637	1842	1842	1842	1842	0
117	20240829	170300	398356637	1842	1842	1842	1842	0
118	20240829	170200	398356637	1842	1842	1842	1842	0
119	20240829	170100	398356637	1842	1842	1842	1842	0
120	20240829	170000	398356637	1842	1842	1842	1842	0
121	20240829	165900	398356637	1842	1842	1842	1842	0
122	20240829	165800	398356637	1842	1842	1842	1842	5833
123	20240829	165700	398356637	1842	1842	1842	1842	0
124	20240829	165600	398356637	1842	1842	1842	1842	0
125	20240829	165500	398356637	1842	1842	1842	1842	0
126	20240829	165400	398356637	1842	1842	1842	1842	0
127	20240829	165300	398356637	1842	1842	1842	1842	0
128	20240829	165200	398356637	1842	1842	1842	1842	0
129	20240829	165100	398356637	1842	1842	1842	1842	0
130	20240829	165000	398356637	1842	1842	1842	1842	0
131	20240829	164900	398356637	1842	1842	1842	1842	0
132	20240829	164800	398356637	1842	1842	1842	1842	0
133	20240829	164700	398356637	1842	1842	1842	1842	0
134	20240829	164600	398356637	1842	1842	1842	1842	0
135	20240829	164500	398356637	1842	1842	1842	1842	0
136	20240829	164400	398356637	1842	1842	1842	1842	0
137	20240829	164300	398356637	1842	1842	1842	1842	0
138	20240829	164200	398356637	1842	1842	1842	1842	0
139	20240829	164100	398356637	1842	1842	1842	1842	0
140	20240829	164000	398356637	1842	1842	1842	1842	0
141	20240829	163900	398356637	1842	1842	1842	1842	0
142	20240829	163800	398356637	1842	1842	1842	1842	0
143	20240829	163700	398356637	1842	1842	1842	1842	0
144	20240829	163600	398356637	1842	1842	1842	1842	0
145	20240829	163500	398356637	1842	1842	1842	1842	0
146	20240829	163400	398356637	1842	1842	1842	1842	0
147	20240829	163300	398356637	1842	1842	1842	1842	0
148	20240829	163200	398356637	1842	1842	1842	1842	0
149	20240829	163100	398356637	1842	1842	1842	1842	0
150	20240829	163000	398356637	1842	1842	1842	1842	0
151	20240829	162900	398356637	1842	1842	1842	1842	0
152	20240829	162800	398356637	1842	1842	1842	1842	5833
153	20240829	162700	398356637	1842	1842	1842	1842	0
154	20240829	162600	398356637	1842	1842	1842	1842	0
155	20240829	162500	398356637	1842	1842	1842	1842	0
156	20240829	162400	398356637	1842	1842	1842	1842	0
157	20240829	162300	398356637	1842	1842	1842	1842	0
158	20240829	162200	398356637	1842	1842	1842	1842	0
159	20240829	162100	398356637	1842	1842	1842	1842	0
160	20240829	162000	398356637	1842	1842	1842	1842	0
161	20240829	161900	398356637	1842	1842	1842	1842	0
162	20240829	161800	398356637	1842	1842	1842	1842	0
163	20240829	161700	398356637	1842	1842	1842	1842	0
164	20240829	161600	398356637	1842	1842	1842	1842	0
165	20240829	161500	398356637	1842	1842	1842	1842	0
166	20240829	161400	398356637	1842	1842	1842	1842	0
167	20240829	161300	398356637	1842	1842	1842	1842	0
168	20240829	161200	398356637	1842	1842	1842	1842	0
169	20240829	161100	398356637	1842	1842	1842	1842	0
170	20240829	161000	398356637	1842	1842	1842	1842	0
171	20240829	160900	398356637	1842	1842	1842	1842	0
172	20240829	160800	398356637	1842	1842	1842	1842	0
173	20240829	160700	398356637	1842	1842	1842	1842	0
174	20240829	160600	398356637	1842	1842	1842	1842	0
175	20240829	160500	398356637	1842	1842	1842	1842	0
176	20240829	160400	398356637	1842	1842	1842	1842	0
177	20240829	160300	398356637	1842	1842	1842	1842	0
178	20240829	160200	398356637	1842	1842	1842	1842	0
179	20240829	160100	398356637	1842	1842	1842	1842	0
180	20240829	160000	398356637	1842	1842	1842	1842	0
181	20240829	155900	398356637	1842	1842	1842	1842	0
182	20240829	155800	398356637	1842	1842	1842	1842	5833
183	20240829	155700	398356637	1842	1842	1842	1842	0
184	20240829	155600	398356637	1842	1842	1842	1842	0
185	20240829	155500	398356637	1842	1842	1842	1842	0
186	20240829	155400	398356637	1842	1842	1842	1842	0
187	20240829	155300	398356637	1842	1842	1842	1842	0
188	20240829	155200	398356637	1842	1842	1842	1842	0
189	20240829	155100	398356637	1842	1842	1842	1842	0
190	20240829	155000	398356637	1842	1842	1842	1842	0
191	20240829	154900	398356637	1842	1842	1842	1842	0
192	20240829	154800	398356637	1842	1842	1842	1842	0
193	20240829	154700	398356637	1842	1842	1842	1842	0
194	20240829	154600	398356637	1842	1842	1842	1842	0
195	20240829	154500	398356637	1842	1842	1842	1842	0
196	20240829	154400	398356637	1842	1842	1842	1842	0
197	20240829	154300	398356637	1842	1842	1842	1842	0
198	20240829	154200	398356637	1842	1842	1842	1842	0
199	20240829	154100	398356637	1842	1842	1842	1842	0
200	20240829	154000	398356637	1842	1842	1842	1842	0
201	20240829	153900	398356637	1842	1842	1842	1842	0
202	20240829	153800	398356637	1842	1842	1842	1842	0
203	20240829	153700	398356637	1842	1842	1842	1842	0
204	20240829	153600	398356637	1842	1842	1842	1842	0
205	20240829	153500	398356637	1842	1842	1842	1842	0
206	20240829	153400	398356637	1842	1842	1842	1842	0
207	20240829	153300	398356637	1842	1842	1842	1842	0
208	20240829	153200	398356637	1842	1842	1842	1842	0
209	20240829	153100	398356637	1842	1842	1842	1842	0
210	20240829	153000	398356637	1842	1842	1842	1842	5833
211	20240829	152900	387612251	1842	1842	1842	1842	0
212	20240829	152800	387612251	1842	1842	1842	1842	0
213	20240829	152700	387612251	1842	1842	1842	1842	0
214	20240829	152600	387612251	1842	1842	1842	1842	0
215	20240829	152500	387612251	1842	1842	1842	1842	0
216	20240829	152400	387612251	1842	1842	1842	1842	0
217	20240829	152300	387612251	1842	1842	1842	1842	0
218	20240829	152200	387612251	1842	1842	1842	1842	0
219	20240829	152100	387612251	1842	1842	1842	1842	0
220	20240829	152000	387612251	1842	1842	1842	1842	0
221	20240829	151900	387612251	1842	1845	1845	1841	1962
222	20240829	151800	383997320	1846	1863	1863	1846	302
223	20240829	151700	383434728	1863	1848	1863	1848	8006
224	20240829	151600	368520720	1863	1858	1864	1858	4280
225	20240829	151500	360549330	1863	1859	1865	1856	4050
226	20240829	151400	353009991	1861	1833	1861	1833	6030
227	20240829	151300	341832488	1832	1832	1832	1832	6
228	20240829	151200	341821496	1832	1832	1832	1832	0
229	20240829	151100	341821496	1832	1832	1832	1832	10
230	20240829	151000	341803176	1836	1836	1836	1836	0
231	20240829	150900	341803176	1836	1834	1836	1833	310
232	20240829	150800	341234795	1836	1836	1836	1836	0
233	20240829	150700	341234795	1836	1836	1836	1836	0
234	20240829	150600	341234795	1836	1835	1836	1835	112
235	20240829	150500	341029181	1836	1836	1836	1836	0
236	20240829	150400	341029181	1836	1836	1836	1836	17
237	20240829	150300	340997969	1836	1836	1836	1836	0
238	20240829	150200	340997969	1836	1836	1836	1836	103
239	20240829	150100	340808861	1837	1837	1837	1837	0
240	20240829	150000	340808861	1837	1837	1837	1837	0
241	20240829	145900	340808861	1837	1837	1837	1837	27
242	20240829	145800	340759262	1837	1838	1838	1837	2000
243	20240829	145700	337084962	1840	1841	1841	1840	17
244	20240829	145600	337053671	1838	1838	1838	1838	3000
245	20240829	145500	331539671	1837	1840	1840	1837	4326
246	20240829	145400	323580602	1844	1844	1854	1844	3864
247	20240829	145300	316455186	1852	1843	1854	1843	1685
248	20240829	145200	313345424	1837	1836	1837	1836	729
249	20240829	145100	312006256	1837	1837	1837	1837	500
250	20240829	145000	311087756	1837	1835	1837	1835	100
251	20240829	144900	310904160	1836	1836	1836	1836	0
252	20240829	144800	310904160	1836	1835	1836	1835	500
253	20240829	144700	309986166	1836	1836	1836	1836	0
254	20240829	144600	309986166	1836	1833	1836	1833	144
255	20240829	144500	309721950	1833	1833	1833	1833	1
256	20240829	144400	309720117	1828	1828	1828	1828	0
257	20240829	144300	309720117	1828	1828	1828	1828	50
258	20240829	144200	309628717	1830	1830	1830	1830	0
259	20240829	144100	309628717	1830	1826	1830	1826	244
260	20240829	144000	309183165	1826	1829	1829	1826	907
261	20240829	143900	307526096	1837	1837	1837	1837	0
262	20240829	143800	307526096	1837	1837	1837	1837	0
263	20240829	143700	307526096	1837	1837	1837	1837	0
264	20240829	143600	307526096	1837	1837	1837	1837	0
265	20240829	143500	307526096	1837	1837	1837	1837	0
266	20240829	143400	307526096	1837	1837	1837	1837	0
267	20240829	143300	307526096	1837	1837	1837	1837	0
268	20240829	143200	307526096	1837	1837	1837	1837	0
269	20240829	143100	307526096	1837	1837	1837	1837	0
270	20240829	143000	307526096	1837	1835	1837	1835	20
271	20240829	142900	307489380	1835	1835	1835	1835	1
272	20240829	142800	307487545	1829	1829	1829	1829	0
273	20240829	142700	307487545	1829	1840	1840	1829	260
274	20240829	142600	307011895	1837	1836	1837	1836	1000
275	20240829	142500	305174900	1837	1837	1837	1837	0
276	20240829	142400	305174900	1837	1835	1837	1835	20
277	20240829	142300	305138184	1826	1826	1826	1826	150
278	20240829	142200	304864284	1826	1826	1826	1826	500
279	20240829	142100	303951284	1837	1835	1837	1835	20
280	20240829	142000	303914566	1826	1826	1826	1825	510
281	20240829	141900	302983307	1825	1825	1825	1825	0
282	20240829	141800	302983307	1825	1839	1840	1825	3068
283	20240829	141700	297381510	1840	1840	1840	1840	162
284	20240829	141600	297083430	1850	1850	1850	1850	0
285	20240829	141500	297083430	1850	1850	1850	1850	0
286	20240829	141400	297083430	1850	1850	1850	1850	0
287	20240829	141300	297083430	1850	1850	1850	1850	0
288	20240829	141200	297083430	1850	1840	1850	1839	1060
289	20240829	141100	295132941	1840	1839	1840	1839	1245
290	20240829	141000	292843147	1840	1839	1840	1839	520
291	20240829	140900	291886847	1840	1833	1840	1833	490
292	20240829	140800	290987637	1833	1831	1833	1831	340
293	20240829	140700	290364754	1832	1831	1832	1831	11
294	20240829	140600	290344607	1832	1831	1832	1831	20
295	20240829	140500	290307973	1832	1832	1832	1832	0
296	20240829	140400	290307973	1832	1831	1832	1831	200
297	20240829	140300	289941768	1831	1821	1831	1821	2021
298	20240829	140200	286261368	1821	1823	1823	1821	1008
299	20240829	140100	284425420	1823	1822	1823	1822	1095
300	20240829	140000	282430248	1822	1823	1823	1822	2001
301	20240829	135900	278783867	1828	1823	1828	1823	38
302	20240829	135800	278714503	1823	1823	1823	1823	23
303	20240829	135700	278672574	1822	1822	1822	1822	16
304	20240829	135600	278643422	1822	1823	1823	1822	2083
305	20240829	135500	274846116	1823	1823	1823	1823	8
306	20240829	135400	274831532	1831	1822	1831	1822	36
307	20240829	135300	274765900	1822	1822	1823	1822	585
308	20240829	135200	273699460	1823	1824	1824	1823	1410
309	20240829	135100	271128972	1824	1825	1825	1824	77
310	20240829	135000	270988523	1830	1830	1830	1830	0
311	20240829	134900	270988523	1830	1830	1830	1830	12
312	20240829	134800	270966563	1832	1832	1832	1832	0
313	20240829	134700	270966563	1832	1829	1832	1829	20
314	20240829	134600	270929956	1823	1823	1823	1823	0
315	20240829	134500	270929956	1823	1823	1823	1823	12
316	20240829	134400	270908080	1833	1833	1833	1833	0
317	20240829	134300	270908080	1833	1832	1833	1832	10
318	20240829	134200	270889751	1823	1829	1830	1823	689
319	20240829	134100	269633570	1830	1828	1830	1828	10
320	20240829	134000	269615282	1830	1829	1830	1829	142
321	20240829	133900	269355512	1829	1820	1829	1820	196
322	20240829	133800	268998521	1820	1821	1826	1820	51
323	20240829	133700	268905647	1821	1820	1821	1820	12
324	20240829	133600	268883804	1828	1828	1828	1828	1
325	20240829	133500	268881976	1820	1823	1823	1820	21
326	20240829	133400	268843720	1823	1823	1829	1823	138
327	20240829	133300	268591875	1830	1829	1830	1829	44
328	20240829	133200	268511360	1830	1830	1830	1830	0
329	20240829	133100	268511360	1830	1823	1830	1823	158
330	20240829	133000	268223248	1823	1821	1823	1821	120
331	20240829	132900	268004512	1818	1818	1818	1818	0
332	20240829	132800	268004512	1818	1818	1818	1818	9
333	20240829	132700	267988150	1822	1822	1822	1822	5
334	20240829	132600	267979040	1815	1815	1815	1815	0
335	20240829	132500	267979040	1815	1823	1825	1815	4020
336	20240829	132400	260681680	1817	1817	1817	1817	0
337	20240829	132300	260681680	1817	1829	1830	1817	5054
338	20240829	132200	251497222	1830	1830	1830	1830	0
339	20240829	132100	251497222	1830	1829	1830	1829	10
340	20240829	132000	251478927	1830	1830	1830	1830	0
341	20240829	131900	251478927	1830	1829	1830	1829	10
342	20240829	131800	251460633	1830	1828	1830	1828	100
343	20240829	131700	251277721	1827	1817	1827	1817	511
344	20240829	131600	250344246	1817	1816	1817	1816	23
345	20240829	131500	250302476	1816	1830	1830	1816	33
346	20240829	131400	250242408	1816	1815	1825	1815	591
347	20240829	131300	249164205	1815	1814	1815	1814	26
348	20240829	131200	249117022	1814	1816	1816	1814	3010
349	20240829	131100	243653871	1823	1823	1823	1823	10
350	20240829	131000	243635641	1823	1815	1823	1815	84
351	20240829	130900	243482613	1815	1815	1815	1815	25
352	20240829	130800	243437238	1815	1814	1815	1814	25
353	20240829	130700	243391883	1814	1814	1815	1814	26
354	20240829	130600	243344717	1814	1814	1814	1814	26
355	20240829	130500	243297553	1814	1820	1820	1814	5022
356	20240829	130400	234180877	1820	1820	1820	1820	6
357	20240829	130300	234169957	1820	1820	1820	1820	0
358	20240829	130200	234169957	1820	1820	1820	1820	0
359	20240829	130100	234169957	1820	1820	1820	1820	0
360	20240829	130000	234169957	1820	1820	1820	1820	403
361	20240829	125900	233436497	1819	1821	1821	1819	639
362	20240829	125800	232273458	1820	1820	1820	1820	17
363	20240829	125700	232242518	1820	1820	1820	1820	200
364	20240829	125600	231878518	1820	1822	1822	1819	2508
365	20240829	125500	227313474	1822	1820	1823	1820	136
366	20240829	125400	227065726	1820	1820	1823	1820	2212
367	20240829	125300	223038347	1820	1828	1828	1818	9877
368	20240829	125200	205050325	1828	1828	1828	1828	100
369	20240829	125100	204867525	1828	1828	1828	1828	0
370	20240829	125000	204867525	1828	1828	1828	1828	0
371	20240829	124900	204867525	1828	1829	1833	1828	272
372	20240829	124800	204369317	1829	1829	1829	1829	20
373	20240829	124700	204332737	1830	1830	1830	1830	1
374	20240829	124600	204330907	1828	1828	1828	1828	71
375	20240829	124500	204201119	1827	1827	1827	1827	0
376	20240829	124400	204201119	1827	1827	1827	1827	0
377	20240829	124300	204201119	1827	1827	1827	1827	1
378	20240829	124200	204199292	1833	1832	1833	1832	20
379	20240829	124100	204162649	1833	1833	1833	1833	11
380	20240829	124000	204142486	1825	1825	1825	1825	0
381	20240829	123900	204142486	1825	1828	1828	1825	8000
382	20240829	123800	189536479	1837	1834	1837	1834	192
383	20240829	123700	189183805	1834	1834	1834	1834	1
384	20240829	123600	189181971	1835	1835	1835	1835	0
385	20240829	123500	189181971	1835	1826	1835	1826	9
386	20240829	123400	189165528	1826	1827	1827	1826	26
387	20240829	123300	189118034	1827	1827	1837	1827	163
388	20240829	123200	188818799	1827	1828	1828	1827	14
389	20240829	123100	188793211	1826	1826	1826	1825	404
390	20240829	123000	188055515	1826	1826	1826	1826	82
391	20240829	122900	187905783	1826	1828	1828	1826	3017
392	20240829	122800	182394514	1828	1828	1828	1828	0
393	20240829	122700	182394514	1828	1828	1828	1828	0
394	20240829	122600	182394514	1828	1828	1828	1828	0
395	20240829	122500	182394514	1828	1827	1828	1827	14
396	20240829	122400	182368932	1837	1836	1837	1836	30
397	20240829	122300	182313834	1837	1828	1837	1828	72
398	20240829	122200	182182200	1828	1838	1838	1828	5003
399	20240829	122100	173029130	1839	1839	1839	1839	0
400	20240829	122000	173029130	1839	1839	1839	1839	54
401	20240829	121900	172929824	1840	1839	1840	1829	6266
402	20240829	121800	161462905	1839	1839	1839	1839	3
403	20240829	121700	161457388	1840	1840	1840	1840	0
404	20240829	121600	161457388	1840	1838	1840	1838	10
405	20240829	121500	161439000	1831	1831	1831	1831	0
406	20240829	121400	161439000	1831	1839	1839	1829	4680
407	20240829	121300	152869918	1843	1839	1843	1839	20
408	20240829	121200	152833122	1840	1833	1840	1831	7046
409	20240829	121100	139903344	1833	1833	1833	1832	1610
410	20240829	121000	136952220	1831	1831	1833	1831	602
411	20240829	120900	135848758	1833	1835	1835	1832	3046
412	20240829	120800	130262499	1834	1840	1840	1834	8144
413	20240829	120700	115312769	1841	1841	1841	1841	0
414	20240829	120600	115312769	1841	1841	1841	1841	0
415	20240829	120500	115312769	1841	1841	1841	1841	100
416	20240829	120400	115128669	1840	1846	1847	1838	1011
417	20240829	120300	113268367	1847	1847	1847	1847	0
418	20240829	120200	113268367	1847	1846	1847	1846	10
419	20240829	120100	113249902	1839	1841	1841	1838	5223
420	20240829	120000	103643210	1845	1845	1845	1845	1
421	20240829	115900	103641365	1847	1847	1847	1847	0
422	20240829	115800	103641365	1847	1847	1847	1847	0
423	20240829	115700	103641365	1847	1843	1847	1843	44
424	20240829	115600	103560238	1844	1844	1844	1844	1
425	20240829	115500	103558394	1839	1839	1839	1839	0
426	20240829	115400	103558394	1839	1839	1839	1839	1
427	20240829	115300	103556555	1849	1849	1849	1849	0
428	20240829	115200	103556555	1849	1849	1849	1849	13
429	20240829	115100	103532518	1838	1839	1839	1838	500
430	20240829	115000	102613057	1838	1841	1841	1838	1832
431	20240829	114900	99242936	1840	1840	1840	1840	0
432	20240829	114800	99242936	1840	1845	1845	1839	8053
433	20240829	114700	84420263	1845	1845	1845	1845	600
434	20240829	114600	83313263	1845	1850	1855	1845	3003
435	20240829	114500	77767230	1850	1850	1850	1850	0
436	20240829	114400	77767230	1850	1850	1850	1850	0
437	20240829	114300	77767230	1850	1849	1850	1849	2413
438	20240829	114200	73303185	1849	1849	1849	1849	8
439	20240829	114100	73288393	1846	1849	1849	1846	690
440	20240829	114000	72014623	1850	1857	1857	1847	10282
441	20240829	113900	52980593	1858	1858	1858	1858	61
442	20240829	113800	52867255	1858	1858	1858	1858	0
443	20240829	113700	52867255	1858	1858	1858	1858	91
444	20240829	113600	52698177	1858	1860	1860	1858	497
445	20240829	113500	51774675	1860	1860	1860	1860	0
446	20240829	113400	51774675	1860	1860	1860	1860	20
447	20240829	113300	51737475	1860	1860	1860	1860	0
448	20240829	113200	51737475	1860	1860	1860	1860	0
449	20240829	113100	51737475	1860	1861	1861	1860	63
450	20240829	113000	51620292	1862	1862	1862	1862	0
451	20240829	112900	51620292	1862	1862	1862	1862	0
452	20240829	112800	51620292	1862	1862	1862	1862	2
453	20240829	112700	51616568	1863	1864	1864	1862	27
454	20240829	112600	51566269	1863	1863	1863	1863	0
455	20240829	112500	51566269	1863	1863	1863	1863	2
456	20240829	112400	51562543	1867	1865	1867	1865	40
457	20240829	112300	51487925	1867	1867	1867	1867	0
458	20240829	112200	51487925	1867	1867	1867	1867	0
459	20240829	112100	51487925	1867	1867	1867	1867	0
460	20240829	112000	51487925	1867	1862	1867	1862	20
461	20240829	111900	51450675	1860	1860	1860	1860	0
462	20240829	111800	51450675	1860	1860	1860	1860	445
463	20240829	111700	50622975	1865	1865	1865	1865	0
464	20240829	111600	50622975	1865	1864	1865	1864	10
465	20240829	111500	50604330	1867	1867	1867	1867	0
466	20240829	111400	50604330	1867	1862	1867	1862	30
467	20240829	111300	50548435	1859	1859	1859	1859	0
468	20240829	111200	50548435	1859	1859	1859	1859	0
469	20240829	111100	50548435	1859	1859	1859	1859	0
470	20240829	111000	50548435	1859	1859	1859	1859	0
471	20240829	110900	50548435	1859	1859	1859	1859	0
472	20240829	110800	50548435	1859	1859	1859	1859	0
473	20240829	110700	50548435	1859	1865	1865	1858	8012
474	20240829	110600	35643465	1876	1876	1876	1876	0
475	20240829	110500	35643465	1876	1876	1876	1876	0
476	20240829	110400	35643465	1876	1868	1876	1868	50
477	20240829	110300	35549985	1865	1865	1865	1865	0
478	20240829	110200	35549985	1865	1865	1865	1865	80
479	20240829	110100	35400785	1865	1865	1865	1865	0
480	20240829	110000	35400785	1865	1865	1865	1865	10
481	20240829	105900	35382135	1869	1869	1869	1869	13
482	20240829	105800	35357838	1876	1876	1876	1876	0
483	20240829	105700	35357838	1876	1876	1876	1876	0
484	20240829	105600	35357838	1876	1876	1876	1876	0
485	20240829	105500	35357838	1876	1876	1876	1876	0
486	20240829	105400	35357838	1876	1870	1876	1870	20
487	20240829	105300	35320392	1871	1871	1871	1871	0
488	20240829	105200	35320392	1871	1871	1871	1871	20
489	20240829	105100	35282972	1870	1870	1870	1870	10
490	20240829	105000	35264272	1873	1873	1873	1873	10
491	20240829	104900	35245542	1875	1875	1875	1875	0
492	20240829	104800	35245542	1875	1873	1875	1873	40
493	20240829	104700	35170614	1875	1874	1875	1874	50
494	20240829	104600	35076900	1869	1869	1869	1869	17
495	20240829	104500	35045127	1874	1874	1874	1874	0
496	20240829	104400	35045127	1874	1874	1874	1874	0
497	20240829	104300	35045127	1874	1874	1874	1874	0
498	20240829	104200	35045127	1874	1874	1874	1874	0
499	20240829	104100	35045127	1874	1874	1874	1874	48
500	20240829	104000	34955175	1875	1875	1875	1875	0
501	20240829	103900	34955175	1875	1867	1875	1864	2616
502	20240829	103800	30077692	1882	1871	1882	1867	155
503	20240829	103700	29787684	1871	1871	1871	1871	4
504	20240829	103600	29780200	1866	1866	1866	1866	1
505	20240829	103500	29778334	1869	1869	1869	1869	145
506	20240829	103400	29507329	1869	1869	1869	1869	0
507	20240829	103300	29507329	1869	1869	1869	1869	162
508	20240829	103200	29204551	1868	1870	1870	1868	381
509	20240829	103100	28492470	1871	1871	1871	1871	34
510	20240829	103000	28428856	1888	1888	1888	1888	0
511	20240829	102900	28428856	1888	1888	1888	1888	0
512	20240829	102800	28428856	1888	1888	1888	1888	0
513	20240829	102700	28428856	1888	1879	1888	1879	290
514	20240829	102600	27883904	1875	1875	1875	1875	100
515	20240829	102500	27696404	1881	1881	1881	1881	0
516	20240829	102400	27696404	1881	1881	1881	1881	0
517	20240829	102300	27696404	1881	1880	1881	1880	66
518	20240829	102200	27572275	1884	1884	1884	1884	0
519	20240829	102100	27572275	1884	1884	1884	1884	0
520	20240829	102000	27572275	1884	1884	1884	1884	1
521	20240829	101900	27570391	1872	1872	1872	1872	51
522	20240829	101800	27474919	1880	1873	1880	1873	30
523	20240829	101700	27418666	1873	1873	1873	1873	4
524	20240829	101600	27411174	1873	1873	1873	1873	6
525	20240829	101500	27399936	1873	1873	1873	1873	0
526	20240829	101400	27399936	1873	1873	1873	1873	16
527	20240829	101300	27369968	1873	1873	1873	1873	6
528	20240829	101200	27358730	1873	1873	1873	1873	0
529	20240829	101100	27358730	1873	1873	1873	1873	5
530	20240829	101000	27349365	1874	1874	1874	1874	5
531	20240829	100900	27339995	1882	1882	1882	1882	0
532	20240829	100800	27339995	1882	1882	1882	1882	1
533	20240829	100700	27338113	1885	1885	1885	1885	0
534	20240829	100600	27338113	1885	1885	1885	1885	0
535	20240829	100500	27338113	1885	1885	1885	1885	3
536	20240829	100400	27332458	1887	1887	1887	1887	0
537	20240829	100300	27332458	1887	1887	1887	1887	0
538	20240829	100200	27332458	1887	1887	1887	1887	44
539	20240829	100100	27249430	1874	1876	1876	1874	11
540	20240829	100000	27228807	1877	1877	1877	1877	3
541	20240829	095900	27223176	1877	1879	1879	1877	4
542	20240829	095800	27215664	1891	1891	1891	1891	0
543	20240829	095700	27215664	1891	1887	1891	1887	9
544	20240829	095600	27198677	1887	1887	1887	1887	0
545	20240829	095500	27198677	1887	1887	1887	1887	58
546	20240829	095400	27089231	1892	1892	1892	1892	0
547	20240829	095300	27089231	1892	1892	1892	1892	0
548	20240829	095200	27089231	1892	1892	1892	1892	0
549	20240829	095100	27089231	1892	1892	1892	1892	0
550	20240829	095000	27089231	1892	1892	1892	1892	0
551	20240829	094900	27089231	1892	1892	1892	1892	0
552	20240829	094800	27089231	1892	1892	1892	1892	0
553	20240829	094700	27089231	1892	1892	1892	1892	0
554	20240829	094600	27089231	1892	1888	1892	1888	80
555	20240829	094500	26938119	1888	1877	1888	1877	848
556	20240829	094400	25345643	1878	1878	1878	1878	20
557	20240829	094300	25308083	1878	1878	1878	1878	0
558	20240829	094200	25308083	1878	1878	1878	1878	0
559	20240829	094100	25308083	1878	1878	1878	1878	0
560	20240829	094000	25308083	1878	1878	1878	1878	0
561	20240829	093900	25308083	1878	1878	1878	1878	1
562	20240829	093800	25306205	1888	1888	1888	1888	0
563	20240829	093700	25306205	1888	1888	1888	1888	513
564	20240829	093600	24337661	1889	1889	1889	1889	0
565	20240829	093500	24337661	1889	1889	1889	1889	0
566	20240829	093400	24337661	1889	1889	1889	1889	50
567	20240829	093300	24243211	1890	1885	1890	1883	2006
568	20240829	093200	20455766	1883	1883	1883	1883	0
569	20240829	093100	20455766	1883	1880	1883	1880	3002
570	20240829	093000	14804490	1864	1864	1864	1864	5
571	20240829	092900	14795170	1864	1865	1865	1862	2143
572	20240829	092800	10802587	1864	1864	1864	1864	0
573	20240829	092700	10802587	1864	1864	1864	1864	0
574	20240829	092600	10802587	1864	1864	1864	1864	0
575	20240829	092500	10802587	1864	1864	1864	1864	0
576	20240829	092400	10802587	1864	1864	1864	1864	0
577	20240829	092300	10802587	1864	1864	1864	1864	14
578	20240829	092200	10776491	1864	1864	1864	1864	106
579	20240829	092100	10578907	1865	1882	1882	1865	61
580	20240829	092000	10464802	1882	1882	1882	1882	50
581	20240829	091900	10370702	1865	1865	1865	1865	0
582	20240829	091800	10370702	1865	1865	1865	1865	575
583	20240829	091700	9298327	1865	1865	1865	1865	0
584	20240829	091600	9298327	1865	1865	1865	1865	0
585	20240829	091500	9298327	1865	1865	1865	1865	0
586	20240829	091400	9298327	1865	1866	1866	1865	300
587	20240829	091300	8738817	1865	1865	1865	1865	0
588	20240829	091200	8738817	1865	1865	1865	1865	0
589	20240829	091100	8738817	1865	1865	1882	1865	633
590	20240829	091000	7557821	1871	1871	1871	1871	0
591	20240829	090900	7557821	1871	1871	1871	1871	2
592	20240829	090800	7554079	1868	1868	1868	1868	18
593	20240829	090700	7520455	1868	1868	1868	1868	5
594	20240829	090600	7511115	1867	1867	1867	1867	10
595	20240829	090500	7492445	1867	1867	1867	1867	1
596	20240829	090400	7490578	1867	1865	1867	1865	530
597	20240829	090300	6501088	1896	1896	1896	1896	0
598	20240829	090200	6501088	1896	1884	1896	1846	2194
599	20240829	090100	2413114	1884	1884	1884	1884	0
600	20240829	090000	2413114	1884	1897	1897	1884	1244