KissMeData/045510/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	192600	11623857	970	970	970	970	398
3	20240829	192500	11623857	970	970	970	970	0
4	20240829	192400	11623857	970	970	970	970	0
5	20240829	192300	11623857	970	970	970	970	0
6	20240829	192200	11623857	970	970	970	970	0
7	20240829	192100	11623857	970	970	970	970	0
8	20240829	192000	11623857	970	970	970	970	0
9	20240829	191900	11623857	970	970	970	970	0
10	20240829	191800	11623857	970	970	970	970	0
11	20240829	191700	11623857	970	970	970	970	0
12	20240829	191600	11623857	970	970	970	970	0
13	20240829	191500	11623857	970	970	970	970	0
14	20240829	191400	11623857	970	970	970	970	0
15	20240829	191300	11623857	970	970	970	970	0
16	20240829	191200	11623857	970	970	970	970	0
17	20240829	191100	11623857	970	970	970	970	0
18	20240829	191000	11623857	970	970	970	970	0
19	20240829	190900	11623857	970	970	970	970	0
20	20240829	190800	11623857	970	970	970	970	0
21	20240829	190700	11623857	970	970	970	970	0
22	20240829	190600	11623857	970	970	970	970	0
23	20240829	190500	11623857	970	970	970	970	0
24	20240829	190400	11623857	970	970	970	970	0
25	20240829	190300	11623857	970	970	970	970	0
26	20240829	190200	11623857	970	970	970	970	0
27	20240829	190100	11623857	970	970	970	970	0
28	20240829	190000	11623857	970	970	970	970	0
29	20240829	185900	11623857	970	970	970	970	0
30	20240829	185800	11623857	970	970	970	970	0
31	20240829	185700	11623857	970	970	970	970	0
32	20240829	185600	11623857	970	970	970	970	398
33	20240829	185500	11623857	970	970	970	970	0
34	20240829	185400	11623857	970	970	970	970	0
35	20240829	185300	11623857	970	970	970	970	0
36	20240829	185200	11623857	970	970	970	970	0
37	20240829	185100	11623857	970	970	970	970	0
38	20240829	185000	11623857	970	970	970	970	0
39	20240829	184900	11623857	970	970	970	970	0
40	20240829	184800	11623857	970	970	970	970	0
41	20240829	184700	11623857	970	970	970	970	0
42	20240829	184600	11623857	970	970	970	970	0
43	20240829	184500	11623857	970	970	970	970	0
44	20240829	184400	11623857	970	970	970	970	0
45	20240829	184300	11623857	970	970	970	970	0
46	20240829	184200	11623857	970	970	970	970	0
47	20240829	184100	11623857	970	970	970	970	0
48	20240829	184000	11623857	970	970	970	970	0
49	20240829	183900	11623857	970	970	970	970	0
50	20240829	183800	11623857	970	970	970	970	0
51	20240829	183700	11623857	970	970	970	970	0
52	20240829	183600	11623857	970	970	970	970	0
53	20240829	183500	11623857	970	970	970	970	0
54	20240829	183400	11623857	970	970	970	970	0
55	20240829	183300	11623857	970	970	970	970	0
56	20240829	183200	11623857	970	970	970	970	0
57	20240829	183100	11623857	970	970	970	970	0
58	20240829	183000	11623857	970	970	970	970	0
59	20240829	182900	11623857	970	970	970	970	0
60	20240829	182800	11623857	970	970	970	970	0
61	20240829	182700	11623857	970	970	970	970	0
62	20240829	182600	11623857	970	970	970	970	398
63	20240829	182500	11623857	970	970	970	970	0
64	20240829	182400	11623857	970	970	970	970	0
65	20240829	182300	11623857	970	970	970	970	0
66	20240829	182200	11623857	970	970	970	970	0
67	20240829	182100	11623857	970	970	970	970	0
68	20240829	182000	11623857	970	970	970	970	0
69	20240829	181900	11623857	970	970	970	970	0
70	20240829	181800	11623857	970	970	970	970	0
71	20240829	181700	11623857	970	970	970	970	0
72	20240829	181600	11623857	970	970	970	970	0
73	20240829	181500	11623857	970	970	970	970	0
74	20240829	181400	11623857	970	970	970	970	0
75	20240829	181300	11623857	970	970	970	970	0
76	20240829	181200	11623857	970	970	970	970	0
77	20240829	181100	11623857	970	970	970	970	0
78	20240829	181000	11623857	970	970	970	970	0
79	20240829	180900	11623857	970	970	970	970	0
80	20240829	180800	11623857	970	970	970	970	0
81	20240829	180700	11623857	970	970	970	970	0
82	20240829	180600	11623857	970	970	970	970	0
83	20240829	180500	11623857	970	970	970	970	0
84	20240829	180400	11623857	970	970	970	970	0
85	20240829	180300	11623857	970	970	970	970	0
86	20240829	180200	11623857	970	970	970	970	0
87	20240829	180100	11623857	970	970	970	970	0
88	20240829	180000	11623857	970	970	970	970	0
89	20240829	175900	11623857	970	970	970	970	0
90	20240829	175800	11623857	970	970	970	970	0
91	20240829	175700	11623857	970	970	970	970	0
92	20240829	175600	11623857	970	970	970	970	398
93	20240829	175500	11623857	970	970	970	970	0
94	20240829	175400	11623857	970	970	970	970	0
95	20240829	175300	11623857	970	970	970	970	0
96	20240829	175200	11623857	970	970	970	970	0
97	20240829	175100	11623857	970	970	970	970	0
98	20240829	175000	11623857	970	970	970	970	0
99	20240829	174900	11623857	970	970	970	970	0
100	20240829	174800	11623857	970	970	970	970	0
101	20240829	174700	11623857	970	970	970	970	0
102	20240829	174600	11623857	970	970	970	970	0
103	20240829	174500	11623857	970	970	970	970	0
104	20240829	174400	11623857	970	970	970	970	0
105	20240829	174300	11623857	970	970	970	970	0
106	20240829	174200	11623857	970	970	970	970	0
107	20240829	174100	11623857	970	970	970	970	0
108	20240829	174000	11623857	970	970	970	970	0
109	20240829	173900	11623857	970	970	970	970	0
110	20240829	173800	11623857	970	970	970	970	0
111	20240829	173700	11623857	970	970	970	970	0
112	20240829	173600	11623857	970	970	970	970	0
113	20240829	173500	11623857	970	970	970	970	0
114	20240829	173400	11623857	970	970	970	970	0
115	20240829	173300	11623857	970	970	970	970	0
116	20240829	173200	11623857	970	970	970	970	0
117	20240829	173100	11623857	970	970	970	970	0
118	20240829	173000	11623857	970	970	970	970	0
119	20240829	172900	11623857	970	970	970	970	0
120	20240829	172800	11623857	970	970	970	970	0
121	20240829	172700	11623857	970	970	970	970	0
122	20240829	172600	11623857	970	970	970	970	398
123	20240829	172500	11623857	970	970	970	970	0
124	20240829	172400	11623857	970	970	970	970	0
125	20240829	172300	11623857	970	970	970	970	0
126	20240829	172200	11623857	970	970	970	970	0
127	20240829	172100	11623857	970	970	970	970	0
128	20240829	172000	11623857	970	970	970	970	0
129	20240829	171900	11623857	970	970	970	970	0
130	20240829	171800	11623857	970	970	970	970	0
131	20240829	171700	11623857	970	970	970	970	0
132	20240829	171600	11623857	970	970	970	970	0
133	20240829	171500	11623857	970	970	970	970	0
134	20240829	171400	11623857	970	970	970	970	0
135	20240829	171300	11623857	970	970	970	970	0
136	20240829	171200	11623857	970	970	970	970	0
137	20240829	171100	11623857	970	970	970	970	0
138	20240829	171000	11623857	970	970	970	970	0
139	20240829	170900	11623857	970	970	970	970	0
140	20240829	170800	11623857	970	970	970	970	0
141	20240829	170700	11623857	970	970	970	970	0
142	20240829	170600	11623857	970	970	970	970	0
143	20240829	170500	11623857	970	970	970	970	0
144	20240829	170400	11623857	970	970	970	970	0
145	20240829	170300	11623857	970	970	970	970	0
146	20240829	170200	11623857	970	970	970	970	0
147	20240829	170100	11623857	970	970	970	970	0
148	20240829	170000	11623857	970	970	970	970	0
149	20240829	165900	11623857	970	970	970	970	0
150	20240829	165800	11623857	970	970	970	970	0
151	20240829	165700	11623857	970	970	970	970	0
152	20240829	165600	11623857	970	970	970	970	398
153	20240829	165500	11623857	970	970	970	970	0
154	20240829	165400	11623857	970	970	970	970	0
155	20240829	165300	11623857	970	970	970	970	0
156	20240829	165200	11623857	970	970	970	970	0
157	20240829	165100	11623857	970	970	970	970	0
158	20240829	165000	11623857	970	970	970	970	0
159	20240829	164900	11623857	970	970	970	970	0
160	20240829	164800	11623857	970	970	970	970	0
161	20240829	164700	11623857	970	970	970	970	0
162	20240829	164600	11623857	970	970	970	970	0
163	20240829	164500	11623857	970	970	970	970	0
164	20240829	164400	11623857	970	970	970	970	0
165	20240829	164300	11623857	970	970	970	970	0
166	20240829	164200	11623857	970	970	970	970	0
167	20240829	164100	11623857	970	970	970	970	0
168	20240829	164000	11623857	970	970	970	970	0
169	20240829	163900	11623857	970	970	970	970	0
170	20240829	163800	11623857	970	970	970	970	0
171	20240829	163700	11623857	970	970	970	970	0
172	20240829	163600	11623857	970	970	970	970	0
173	20240829	163500	11623857	970	970	970	970	0
174	20240829	163400	11623857	970	970	970	970	0
175	20240829	163300	11623857	970	970	970	970	0
176	20240829	163200	11623857	970	970	970	970	0
177	20240829	163100	11623857	970	970	970	970	0
178	20240829	163000	11623857	970	970	970	970	0
179	20240829	162900	11623857	970	970	970	970	0
180	20240829	162800	11623857	970	970	970	970	0
181	20240829	162700	11623857	970	970	970	970	0
182	20240829	162600	11623857	970	970	970	970	398
183	20240829	162500	11623857	970	970	970	970	0
184	20240829	162400	11623857	970	970	970	970	0
185	20240829	162300	11623857	970	970	970	970	0
186	20240829	162200	11623857	970	970	970	970	0
187	20240829	162100	11623857	970	970	970	970	0
188	20240829	162000	11623857	970	970	970	970	0
189	20240829	161900	11623857	970	970	970	970	0
190	20240829	161800	11623857	970	970	970	970	0
191	20240829	161700	11623857	970	970	970	970	0
192	20240829	161600	11623857	970	970	970	970	0
193	20240829	161500	11623857	970	970	970	970	0
194	20240829	161400	11623857	970	970	970	970	0
195	20240829	161300	11623857	970	970	970	970	0
196	20240829	161200	11623857	970	970	970	970	0
197	20240829	161100	11623857	970	970	970	970	0
198	20240829	161000	11623857	970	970	970	970	0
199	20240829	160900	11623857	970	970	970	970	0
200	20240829	160800	11623857	970	970	970	970	0
201	20240829	160700	11623857	970	970	970	970	0
202	20240829	160600	11623857	970	970	970	970	0
203	20240829	160500	11623857	970	970	970	970	0
204	20240829	160400	11623857	970	970	970	970	0
205	20240829	160300	11623857	970	970	970	970	0
206	20240829	160200	11623857	970	970	970	970	0
207	20240829	160100	11623857	970	970	970	970	0
208	20240829	160000	11623857	970	970	970	970	0
209	20240829	155900	11623857	970	970	970	970	0
210	20240829	155800	11623857	970	970	970	970	0
211	20240829	155700	11623857	970	970	970	970	0
212	20240829	155600	11623857	970	970	970	970	398
213	20240829	155500	11623857	970	970	970	970	0
214	20240829	155400	11623857	970	970	970	970	0
215	20240829	155300	11623857	970	970	970	970	0
216	20240829	155200	11623857	970	970	970	970	0
217	20240829	155100	11623857	970	970	970	970	0
218	20240829	155000	11623857	970	970	970	970	0
219	20240829	154900	11623857	970	970	970	970	0
220	20240829	154800	11623857	970	970	970	970	0
221	20240829	154700	11623857	970	970	970	970	0
222	20240829	154600	11623857	970	970	970	970	0
223	20240829	154500	11623857	970	970	970	970	0
224	20240829	154400	11623857	970	970	970	970	0
225	20240829	154300	11623857	970	970	970	970	0
226	20240829	154200	11623857	970	970	970	970	0
227	20240829	154100	11623857	970	970	970	970	0
228	20240829	154000	11623857	970	970	970	970	0
229	20240829	153900	11623857	970	970	970	970	0
230	20240829	153800	11623857	970	970	970	970	0
231	20240829	153700	11623857	970	970	970	970	0
232	20240829	153600	11623857	970	970	970	970	0
233	20240829	153500	11623857	970	970	970	970	0
234	20240829	153400	11623857	970	970	970	970	0
235	20240829	153300	11623857	970	970	970	970	0
236	20240829	153200	11623857	970	970	970	970	0
237	20240829	153100	11623857	970	970	970	970	0
238	20240829	153000	11623857	970	970	970	970	398
239	20240829	152900	11237797	974	974	974	974	0
240	20240829	152800	11237797	974	974	974	974	0
241	20240829	152700	11237797	974	974	974	974	0
242	20240829	152600	11237797	974	974	974	974	0
243	20240829	152500	11237797	974	974	974	974	0
244	20240829	152400	11237797	974	974	974	974	0
245	20240829	152300	11237797	974	974	974	974	0
246	20240829	152200	11237797	974	974	974	974	0
247	20240829	152100	11237797	974	974	974	974	0
248	20240829	152000	11237797	974	974	974	974	0
249	20240829	151900	11237797	974	974	974	974	0
250	20240829	151800	11237797	974	974	974	974	0
251	20240829	151700	11237797	974	974	974	974	0
252	20240829	151600	11237797	974	974	974	974	0
253	20240829	151500	11237797	974	974	974	974	0
254	20240829	151400	11237797	974	974	974	974	0
255	20240829	151300	11237797	974	973	974	973	218
256	20240829	151200	11025529	975	975	975	975	0
257	20240829	151100	11025529	975	975	975	975	0
258	20240829	151000	11025529	975	975	975	975	0
259	20240829	150900	11025529	975	975	975	975	0
260	20240829	150800	11025529	975	975	975	975	0
261	20240829	150700	11025529	975	975	975	975	0
262	20240829	150600	11025529	975	975	975	975	0
263	20240829	150500	11025529	975	975	975	975	0
264	20240829	150400	11025529	975	975	975	975	0
265	20240829	150300	11025529	975	975	975	975	0
266	20240829	150200	11025529	975	975	975	975	0
267	20240829	150100	11025529	975	975	975	975	0
268	20240829	150000	11025529	975	975	975	975	0
269	20240829	145900	11025529	975	975	975	975	0
270	20240829	145800	11025529	975	975	975	975	0
271	20240829	145700	11025529	975	975	975	975	0
272	20240829	145600	11025529	975	975	975	975	0
273	20240829	145500	11025529	975	975	975	975	0
274	20240829	145400	11025529	975	975	975	975	0
275	20240829	145300	11025529	975	975	975	975	0
276	20240829	145200	11025529	975	975	975	975	0
277	20240829	145100	11025529	975	975	975	975	0
278	20240829	145000	11025529	975	975	975	975	0
279	20240829	144900	11025529	975	975	975	975	0
280	20240829	144800	11025529	975	975	975	975	0
281	20240829	144700	11025529	975	975	975	975	0
282	20240829	144600	11025529	975	975	975	975	0
283	20240829	144500	11025529	975	975	975	975	0
284	20240829	144400	11025529	975	975	975	975	0
285	20240829	144300	11025529	975	975	975	975	0
286	20240829	144200	11025529	975	975	975	975	0
287	20240829	144100	11025529	975	975	975	975	0
288	20240829	144000	11025529	975	975	975	975	0
289	20240829	143900	11025529	975	975	975	975	0
290	20240829	143800	11025529	975	975	975	975	0
291	20240829	143700	11025529	975	975	975	975	0
292	20240829	143600	11025529	975	975	975	975	0
293	20240829	143500	11025529	975	975	975	975	0
294	20240829	143400	11025529	975	975	975	975	0
295	20240829	143300	11025529	975	975	975	975	0
296	20240829	143200	11025529	975	975	975	975	0
297	20240829	143100	11025529	975	975	975	975	0
298	20240829	143000	11025529	975	975	975	975	0
299	20240829	142900	11025529	975	975	975	975	0
300	20240829	142800	11025529	975	975	975	975	0
301	20240829	142700	11025529	975	975	975	975	0
302	20240829	142600	11025529	975	975	975	975	0
303	20240829	142500	11025529	975	975	975	975	0
304	20240829	142400	11025529	975	975	975	975	0
305	20240829	142300	11025529	975	975	975	975	0
306	20240829	142200	11025529	975	975	975	975	0
307	20240829	142100	11025529	975	975	975	975	0
308	20240829	142000	11025529	975	975	975	975	0
309	20240829	141900	11025529	975	975	975	975	0
310	20240829	141800	11025529	975	975	975	975	0
311	20240829	141700	11025529	975	975	975	975	0
312	20240829	141600	11025529	975	975	975	975	0
313	20240829	141500	11025529	975	975	975	975	0
314	20240829	141400	11025529	975	975	975	975	0
315	20240829	141300	11025529	975	975	975	975	0
316	20240829	141200	11025529	975	975	975	975	0
317	20240829	141100	11025529	975	975	975	975	0
318	20240829	141000	11025529	975	975	975	975	0
319	20240829	140900	11025529	975	975	975	975	0
320	20240829	140800	11025529	975	975	975	975	0
321	20240829	140700	11025529	975	975	975	975	0
322	20240829	140600	11025529	975	975	975	975	0
323	20240829	140500	11025529	975	975	975	975	0
324	20240829	140400	11025529	975	975	975	975	10
325	20240829	140300	11015779	975	975	975	975	0
326	20240829	140200	11015779	975	975	975	975	0
327	20240829	140100	11015779	975	975	975	975	0
328	20240829	140000	11015779	975	975	975	975	0
329	20240829	135900	11015779	975	975	975	975	0
330	20240829	135800	11015779	975	975	975	975	0
331	20240829	135700	11015779	975	975	975	975	0
332	20240829	135600	11015779	975	975	975	975	0
333	20240829	135500	11015779	975	975	975	975	0
334	20240829	135400	11015779	975	975	975	975	0
335	20240829	135300	11015779	975	975	975	975	0
336	20240829	135200	11015779	975	975	975	975	0
337	20240829	135100	11015779	975	975	975	975	0
338	20240829	135000	11015779	975	975	975	975	0
339	20240829	134900	11015779	975	975	975	975	0
340	20240829	134800	11015779	975	973	975	973	20
341	20240829	134700	10996300	972	972	972	972	0
342	20240829	134600	10996300	972	972	972	972	0
343	20240829	134500	10996300	972	972	972	972	0
344	20240829	134400	10996300	972	972	972	972	0
345	20240829	134300	10996300	972	972	972	972	0
346	20240829	134200	10996300	972	972	972	972	0
347	20240829	134100	10996300	972	972	972	972	0
348	20240829	134000	10996300	972	972	972	972	0
349	20240829	133900	10996300	972	972	972	972	0
350	20240829	133800	10996300	972	972	972	972	0
351	20240829	133700	10996300	972	972	972	972	0
352	20240829	133600	10996300	972	972	972	972	0
353	20240829	133500	10996300	972	972	972	972	0
354	20240829	133400	10996300	972	972	972	972	0
355	20240829	133300	10996300	972	972	972	972	0
356	20240829	133200	10996300	972	972	972	972	0
357	20240829	133100	10996300	972	972	972	972	0
358	20240829	133000	10996300	972	963	972	963	100
359	20240829	132900	10899767	956	956	956	956	0
360	20240829	132800	10899767	956	956	956	956	0
361	20240829	132700	10899767	956	956	956	956	0
362	20240829	132600	10899767	956	956	956	956	0
363	20240829	132500	10899767	956	956	956	956	0
364	20240829	132400	10899767	956	956	956	956	0
365	20240829	132300	10899767	956	956	956	956	0
366	20240829	132200	10899767	956	956	956	956	0
367	20240829	132100	10899767	956	956	956	956	0
368	20240829	132000	10899767	956	959	959	956	732
369	20240829	131900	10199422	958	958	958	958	0
370	20240829	131800	10199422	958	958	958	958	0
371	20240829	131700	10199422	958	958	958	958	0
372	20240829	131600	10199422	958	958	958	958	0
373	20240829	131500	10199422	958	958	958	958	0
374	20240829	131400	10199422	958	958	958	958	0
375	20240829	131300	10199422	958	958	958	958	0
376	20240829	131200	10199422	958	958	958	958	30
377	20240829	131100	10170682	967	967	967	967	0
378	20240829	131000	10170682	967	967	967	967	0
379	20240829	130900	10170682	967	959	967	958	60
380	20240829	130800	10112910	960	960	960	960	0
381	20240829	130700	10112910	960	960	960	960	0
382	20240829	130600	10112910	960	960	960	960	0
383	20240829	130500	10112910	960	960	960	960	0
384	20240829	130400	10112910	960	960	960	960	0
385	20240829	130300	10112910	960	960	960	960	0
386	20240829	130200	10112910	960	960	960	960	0
387	20240829	130100	10112910	960	960	960	960	0
388	20240829	130000	10112910	960	960	960	960	0
389	20240829	125900	10112910	960	960	960	960	0
390	20240829	125800	10112910	960	960	960	960	0
391	20240829	125700	10112910	960	960	960	960	0
392	20240829	125600	10112910	960	960	960	960	0
393	20240829	125500	10112910	960	960	960	960	0
394	20240829	125400	10112910	960	960	960	960	0
395	20240829	125300	10112910	960	960	960	960	0
396	20240829	125200	10112910	960	960	960	960	0
397	20240829	125100	10112910	960	960	960	960	0
398	20240829	125000	10112910	960	960	960	960	0
399	20240829	124900	10112910	960	967	967	960	100
400	20240829	124800	10016883	977	977	977	977	0
401	20240829	124700	10016883	977	977	977	977	0
402	20240829	124600	10016883	977	977	977	977	0
403	20240829	124500	10016883	977	977	977	977	0
404	20240829	124400	10016883	977	977	977	977	0
405	20240829	124300	10016883	977	977	977	977	0
406	20240829	124200	10016883	977	977	977	977	0
407	20240829	124100	10016883	977	977	977	977	0
408	20240829	124000	10016883	977	977	977	977	0
409	20240829	123900	10016883	977	977	977	977	0
410	20240829	123800	10016883	977	977	977	977	0
411	20240829	123700	10016883	977	977	977	977	0
412	20240829	123600	10016883	977	977	977	977	0
413	20240829	123500	10016883	977	977	977	977	0
414	20240829	123400	10016883	977	977	977	977	0
415	20240829	123300	10016883	977	977	977	977	0
416	20240829	123200	10016883	977	977	977	977	0
417	20240829	123100	10016883	977	977	977	977	0
418	20240829	123000	10016883	977	977	977	977	0
419	20240829	122900	10016883	977	977	977	977	0
420	20240829	122800	10016883	977	977	977	977	0
421	20240829	122700	10016883	977	977	977	977	0
422	20240829	122600	10016883	977	977	977	977	0
423	20240829	122500	10016883	977	977	977	977	0
424	20240829	122400	10016883	977	977	977	977	0
425	20240829	122300	10016883	977	977	977	977	0
426	20240829	122200	10016883	977	977	977	977	0
427	20240829	122100	10016883	977	977	977	977	0
428	20240829	122000	10016883	977	977	977	977	0
429	20240829	121900	10016883	977	977	977	977	0
430	20240829	121800	10016883	977	977	977	977	0
431	20240829	121700	10016883	977	977	977	977	0
432	20240829	121600	10016883	977	977	977	977	0
433	20240829	121500	10016883	977	977	977	977	0
434	20240829	121400	10016883	977	977	977	977	0
435	20240829	121300	10016883	977	977	977	977	0
436	20240829	121200	10016883	977	977	977	977	0
437	20240829	121100	10016883	977	977	977	977	0
438	20240829	121000	10016883	977	977	977	977	0
439	20240829	120900	10016883	977	977	977	977	0
440	20240829	120800	10016883	977	977	977	977	0
441	20240829	120700	10016883	977	977	977	977	0
442	20240829	120600	10016883	977	977	977	977	0
443	20240829	120500	10016883	977	977	977	977	0
444	20240829	120400	10016883	977	977	977	977	0
445	20240829	120300	10016883	977	977	977	977	0
446	20240829	120200	10016883	977	977	977	977	0
447	20240829	120100	10016883	977	977	977	977	0
448	20240829	120000	10016883	977	977	977	977	0
449	20240829	115900	10016883	977	977	977	977	0
450	20240829	115800	10016883	977	977	977	977	0
451	20240829	115700	10016883	977	977	977	977	0
452	20240829	115600	10016883	977	977	977	977	0
453	20240829	115500	10016883	977	977	977	977	0
454	20240829	115400	10016883	977	977	977	977	3
455	20240829	115300	10013952	977	977	977	977	5
456	20240829	115200	10009067	977	977	977	977	0
457	20240829	115100	10009067	977	977	977	977	0
458	20240829	115000	10009067	977	977	977	977	0
459	20240829	114900	10009067	977	977	977	977	0
460	20240829	114800	10009067	977	977	977	977	0
461	20240829	114700	10009067	977	977	977	977	0
462	20240829	114600	10009067	977	977	977	977	0
463	20240829	114500	10009067	977	977	977	977	0
464	20240829	114400	10009067	977	977	977	977	0
465	20240829	114300	10009067	977	977	977	977	0
466	20240829	114200	10009067	977	977	977	977	0
467	20240829	114100	10009067	977	977	977	977	0
468	20240829	114000	10009067	977	977	977	977	0
469	20240829	113900	10009067	977	977	977	977	0
470	20240829	113800	10009067	977	977	977	977	0
471	20240829	113700	10009067	977	977	977	977	0
472	20240829	113600	10009067	977	977	977	977	0
473	20240829	113500	10009067	977	977	977	977	0
474	20240829	113400	10009067	977	977	977	977	0
475	20240829	113300	10009067	977	977	977	977	0
476	20240829	113200	10009067	977	977	977	977	2
477	20240829	113100	10007113	977	977	977	977	0
478	20240829	113000	10007113	977	977	977	977	0
479	20240829	112900	10007113	977	977	977	977	0
480	20240829	112800	10007113	977	977	977	977	0
481	20240829	112700	10007113	977	977	977	977	0
482	20240829	112600	10007113	977	977	977	977	0
483	20240829	112500	10007113	977	977	977	977	0
484	20240829	112400	10007113	977	977	977	977	0
485	20240829	112300	10007113	977	977	977	977	0
486	20240829	112200	10007113	977	977	977	977	0
487	20240829	112100	10007113	977	977	977	977	0
488	20240829	112000	10007113	977	977	977	977	0
489	20240829	111900	10007113	977	977	977	977	0
490	20240829	111800	10007113	977	977	977	977	0
491	20240829	111700	10007113	977	977	977	977	0
492	20240829	111600	10007113	977	977	977	977	0
493	20240829	111500	10007113	977	977	977	977	0
494	20240829	111400	10007113	977	977	977	977	0
495	20240829	111300	10007113	977	977	977	977	0
496	20240829	111200	10007113	977	969	977	969	50
497	20240829	111100	9958575	969	969	969	969	0
498	20240829	111000	9958575	969	969	969	969	0
499	20240829	110900	9958575	969	969	969	969	0
500	20240829	110800	9958575	969	969	969	969	3
501	20240829	110700	9955668	969	969	969	969	209
502	20240829	110600	9753147	960	960	960	960	182
503	20240829	110500	9578427	960	960	960	960	9
504	20240829	110400	9569787	960	968	968	960	100
505	20240829	110300	9473763	969	969	969	969	0
506	20240829	110200	9473763	969	969	969	969	0
507	20240829	110100	9473763	969	969	969	969	0
508	20240829	110000	9473763	969	969	969	969	0
509	20240829	105900	9473763	969	969	969	969	0
510	20240829	105800	9473763	969	969	969	969	0
511	20240829	105700	9473763	969	969	969	969	0
512	20240829	105600	9473763	969	969	969	969	0
513	20240829	105500	9473763	969	969	969	969	377
514	20240829	105400	9108450	970	970	970	970	414
515	20240829	105300	8706870	970	976	976	970	1873
516	20240829	105200	6887890	977	977	977	977	0
517	20240829	105100	6887890	977	977	977	977	100
518	20240829	105000	6790190	977	977	977	977	0
519	20240829	104900	6790190	977	977	977	977	0
520	20240829	104800	6790190	977	977	977	977	0
521	20240829	104700	6790190	977	977	977	977	0
522	20240829	104600	6790190	977	977	977	977	0
523	20240829	104500	6790190	977	977	977	977	1
524	20240829	104400	6789213	977	977	977	977	0
525	20240829	104300	6789213	977	977	977	977	0
526	20240829	104200	6789213	977	977	977	977	0
527	20240829	104100	6789213	977	977	977	977	1
528	20240829	104000	6788236	977	977	977	977	0
529	20240829	103900	6788236	977	977	977	977	0
530	20240829	103800	6788236	977	977	977	977	0
531	20240829	103700	6788236	977	977	977	977	0
532	20240829	103600	6788236	977	977	977	977	0
533	20240829	103500	6788236	977	977	977	977	0
534	20240829	103400	6788236	977	977	977	977	0
535	20240829	103300	6788236	977	977	977	977	0
536	20240829	103200	6788236	977	977	977	977	0
537	20240829	103100	6788236	977	977	977	977	990
538	20240829	103000	5821006	976	977	977	976	13
539	20240829	102900	5808306	978	978	978	978	0
540	20240829	102800	5808306	978	978	978	978	0
541	20240829	102700	5808306	978	978	978	978	1
542	20240829	102600	5807328	978	978	978	978	0
543	20240829	102500	5807328	978	978	978	978	0
544	20240829	102400	5807328	978	978	978	978	0
545	20240829	102300	5807328	978	978	978	978	0
546	20240829	102200	5807328	978	978	978	978	0
547	20240829	102100	5807328	978	978	978	978	0
548	20240829	102000	5807328	978	978	978	978	201
549	20240829	101900	5610750	979	979	979	979	0
550	20240829	101800	5610750	979	979	979	979	0
551	20240829	101700	5610750	979	979	979	979	336
552	20240829	101600	5281806	980	980	980	980	0
553	20240829	101500	5281806	980	980	980	980	0
554	20240829	101400	5281806	980	980	980	980	0
555	20240829	101300	5281806	980	980	980	980	0
556	20240829	101200	5281806	980	980	980	980	0
557	20240829	101100	5281806	980	980	980	980	0
558	20240829	101000	5281806	980	980	980	980	0
559	20240829	100900	5281806	980	980	980	980	0
560	20240829	100800	5281806	980	980	980	980	0
561	20240829	100700	5281806	980	980	980	980	0
562	20240829	100600	5281806	980	980	980	980	0
563	20240829	100500	5281806	980	980	980	980	0
564	20240829	100400	5281806	980	980	980	980	1
565	20240829	100300	5280826	980	980	980	980	0
566	20240829	100200	5280826	980	980	980	980	0
567	20240829	100100	5280826	980	980	980	980	0
568	20240829	100000	5280826	980	980	980	980	0
569	20240829	095900	5280826	980	980	980	980	0
570	20240829	095800	5280826	980	980	980	980	0
571	20240829	095700	5280826	980	980	980	980	0
572	20240829	095600	5280826	980	980	980	980	0
573	20240829	095500	5280826	980	980	980	980	0
574	20240829	095400	5280826	980	980	980	980	0
575	20240829	095300	5280826	980	980	980	980	0
576	20240829	095200	5280826	980	980	980	980	0
577	20240829	095100	5280826	980	980	980	980	0
578	20240829	095000	5280826	980	980	980	980	0
579	20240829	094900	5280826	980	980	980	980	0
580	20240829	094800	5280826	980	980	980	980	1
581	20240829	094700	5279846	980	980	980	980	0
582	20240829	094600	5279846	980	980	980	980	0
583	20240829	094500	5279846	980	980	980	980	0
584	20240829	094400	5279846	980	980	980	980	1
585	20240829	094300	5278866	979	979	979	979	0
586	20240829	094200	5278866	979	979	979	979	0
587	20240829	094100	5278866	979	980	980	979	82
588	20240829	094000	5198587	980	980	980	980	0
589	20240829	093900	5198587	980	980	980	980	3
590	20240829	093800	5195647	980	980	980	980	10
591	20240829	093700	5185847	980	980	980	980	0
592	20240829	093600	5185847	980	980	980	980	0
593	20240829	093500	5185847	980	980	980	980	0
594	20240829	093400	5185847	980	980	980	980	118
595	20240829	093300	5070207	980	980	980	980	1
596	20240829	093200	5069227	980	980	980	980	152
597	20240829	093100	4920267	980	980	980	980	0
598	20240829	093000	4920267	980	980	980	980	0
599	20240829	092900	4920267	980	980	980	980	0
600	20240829	092800	4920267	980	980	980	980	0
601	20240829	092700	4920267	980	980	980	980	0
602	20240829	092600	4920267	980	980	980	980	0
603	20240829	092500	4920267	980	980	980	980	0
604	20240829	092400	4920267	980	980	980	980	0
605	20240829	092300	4920267	980	980	980	980	0
606	20240829	092200	4920267	980	980	980	980	0
607	20240829	092100	4920267	980	980	980	980	0
608	20240829	092000	4920267	980	980	980	980	0
609	20240829	091900	4920267	980	980	980	980	0
610	20240829	091800	4920267	980	980	980	980	0
611	20240829	091700	4920267	980	980	980	980	100
612	20240829	091600	4822267	977	977	977	977	0
613	20240829	091500	4822267	977	980	980	977	13
614	20240829	091400	4809563	975	975	975	975	0
615	20240829	091300	4809563	975	975	975	975	0
616	20240829	091200	4809563	975	975	975	975	0
617	20240829	091100	4809563	975	975	975	975	0
618	20240829	091000	4809563	975	975	975	975	112
619	20240829	090900	4700363	975	975	975	975	0
620	20240829	090800	4700363	975	975	975	975	0
621	20240829	090700	4700363	975	975	975	975	0
622	20240829	090600	4700363	975	975	975	975	0
623	20240829	090500	4700363	975	975	975	975	1
624	20240829	090400	4699388	975	977	977	975	1286
625	20240829	090300	3444550	977	977	977	977	0
626	20240829	090200	3444550	977	962	978	962	2949
627	20240829	090100	575362	953	965	965	952	251
628	20240829	090000	336168	966	966	966	966	348