KissMeData/190650/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203000	23070800	5670	5670	5670	5670	494
3	20240829	202900	23070800	5670	5670	5670	5670	0
4	20240829	202800	23070800	5670	5670	5670	5670	0
5	20240829	202700	23070800	5670	5670	5670	5670	0
6	20240829	202600	23070800	5670	5670	5670	5670	0
7	20240829	202500	23070800	5670	5670	5670	5670	0
8	20240829	202400	23070800	5670	5670	5670	5670	0
9	20240829	202300	23070800	5670	5670	5670	5670	0
10	20240829	202200	23070800	5670	5670	5670	5670	0
11	20240829	202100	23070800	5670	5670	5670	5670	0
12	20240829	202000	23070800	5670	5670	5670	5670	0
13	20240829	201900	23070800	5670	5670	5670	5670	0
14	20240829	201800	23070800	5670	5670	5670	5670	0
15	20240829	201700	23070800	5670	5670	5670	5670	0
16	20240829	201600	23070800	5670	5670	5670	5670	0
17	20240829	201500	23070800	5670	5670	5670	5670	0
18	20240829	201400	23070800	5670	5670	5670	5670	0
19	20240829	201300	23070800	5670	5670	5670	5670	0
20	20240829	201200	23070800	5670	5670	5670	5670	0
21	20240829	201100	23070800	5670	5670	5670	5670	0
22	20240829	201000	23070800	5670	5670	5670	5670	0
23	20240829	200900	23070800	5670	5670	5670	5670	0
24	20240829	200800	23070800	5670	5670	5670	5670	0
25	20240829	200700	23070800	5670	5670	5670	5670	0
26	20240829	200600	23070800	5670	5670	5670	5670	0
27	20240829	200500	23070800	5670	5670	5670	5670	0
28	20240829	200400	23070800	5670	5670	5670	5670	0
29	20240829	200300	23070800	5670	5670	5670	5670	0
30	20240829	200200	23070800	5670	5670	5670	5670	0
31	20240829	200100	23070800	5670	5670	5670	5670	0
32	20240829	200000	23070800	5670	5670	5670	5670	494
33	20240829	195900	23070800	5670	5670	5670	5670	0
34	20240829	195800	23070800	5670	5670	5670	5670	0
35	20240829	195700	23070800	5670	5670	5670	5670	0
36	20240829	195600	23070800	5670	5670	5670	5670	0
37	20240829	195500	23070800	5670	5670	5670	5670	0
38	20240829	195400	23070800	5670	5670	5670	5670	0
39	20240829	195300	23070800	5670	5670	5670	5670	0
40	20240829	195200	23070800	5670	5670	5670	5670	0
41	20240829	195100	23070800	5670	5670	5670	5670	0
42	20240829	195000	23070800	5670	5670	5670	5670	0
43	20240829	194900	23070800	5670	5670	5670	5670	0
44	20240829	194800	23070800	5670	5670	5670	5670	0
45	20240829	194700	23070800	5670	5670	5670	5670	0
46	20240829	194600	23070800	5670	5670	5670	5670	0
47	20240829	194500	23070800	5670	5670	5670	5670	0
48	20240829	194400	23070800	5670	5670	5670	5670	0
49	20240829	194300	23070800	5670	5670	5670	5670	0
50	20240829	194200	23070800	5670	5670	5670	5670	0
51	20240829	194100	23070800	5670	5670	5670	5670	0
52	20240829	194000	23070800	5670	5670	5670	5670	0
53	20240829	193900	23070800	5670	5670	5670	5670	0
54	20240829	193800	23070800	5670	5670	5670	5670	0
55	20240829	193700	23070800	5670	5670	5670	5670	0
56	20240829	193600	23070800	5670	5670	5670	5670	0
57	20240829	193500	23070800	5670	5670	5670	5670	0
58	20240829	193400	23070800	5670	5670	5670	5670	0
59	20240829	193300	23070800	5670	5670	5670	5670	0
60	20240829	193200	23070800	5670	5670	5670	5670	0
61	20240829	193100	23070800	5670	5670	5670	5670	0
62	20240829	193000	23070800	5670	5670	5670	5670	494
63	20240829	192900	23070800	5670	5670	5670	5670	0
64	20240829	192800	23070800	5670	5670	5670	5670	0
65	20240829	192700	23070800	5670	5670	5670	5670	0
66	20240829	192600	23070800	5670	5670	5670	5670	0
67	20240829	192500	23070800	5670	5670	5670	5670	0
68	20240829	192400	23070800	5670	5670	5670	5670	0
69	20240829	192300	23070800	5670	5670	5670	5670	0
70	20240829	192200	23070800	5670	5670	5670	5670	0
71	20240829	192100	23070800	5670	5670	5670	5670	0
72	20240829	192000	23070800	5670	5670	5670	5670	0
73	20240829	191900	23070800	5670	5670	5670	5670	0
74	20240829	191800	23070800	5670	5670	5670	5670	0
75	20240829	191700	23070800	5670	5670	5670	5670	0
76	20240829	191600	23070800	5670	5670	5670	5670	0
77	20240829	191500	23070800	5670	5670	5670	5670	0
78	20240829	191400	23070800	5670	5670	5670	5670	0
79	20240829	191300	23070800	5670	5670	5670	5670	0
80	20240829	191200	23070800	5670	5670	5670	5670	0
81	20240829	191100	23070800	5670	5670	5670	5670	0
82	20240829	191000	23070800	5670	5670	5670	5670	0
83	20240829	190900	23070800	5670	5670	5670	5670	0
84	20240829	190800	23070800	5670	5670	5670	5670	0
85	20240829	190700	23070800	5670	5670	5670	5670	0
86	20240829	190600	23070800	5670	5670	5670	5670	0
87	20240829	190500	23070800	5670	5670	5670	5670	0
88	20240829	190400	23070800	5670	5670	5670	5670	0
89	20240829	190300	23070800	5670	5670	5670	5670	0
90	20240829	190200	23070800	5670	5670	5670	5670	0
91	20240829	190100	23070800	5670	5670	5670	5670	0
92	20240829	190000	23070800	5670	5670	5670	5670	494
93	20240829	185900	23070800	5670	5670	5670	5670	0
94	20240829	185800	23070800	5670	5670	5670	5670	0
95	20240829	185700	23070800	5670	5670	5670	5670	0
96	20240829	185600	23070800	5670	5670	5670	5670	0
97	20240829	185500	23070800	5670	5670	5670	5670	0
98	20240829	185400	23070800	5670	5670	5670	5670	0
99	20240829	185300	23070800	5670	5670	5670	5670	0
100	20240829	185200	23070800	5670	5670	5670	5670	0
101	20240829	185100	23070800	5670	5670	5670	5670	0
102	20240829	185000	23070800	5670	5670	5670	5670	0
103	20240829	184900	23070800	5670	5670	5670	5670	0
104	20240829	184800	23070800	5670	5670	5670	5670	0
105	20240829	184700	23070800	5670	5670	5670	5670	0
106	20240829	184600	23070800	5670	5670	5670	5670	0
107	20240829	184500	23070800	5670	5670	5670	5670	0
108	20240829	184400	23070800	5670	5670	5670	5670	0
109	20240829	184300	23070800	5670	5670	5670	5670	0
110	20240829	184200	23070800	5670	5670	5670	5670	0
111	20240829	184100	23070800	5670	5670	5670	5670	0
112	20240829	184000	23070800	5670	5670	5670	5670	0
113	20240829	183900	23070800	5670	5670	5670	5670	0
114	20240829	183800	23070800	5670	5670	5670	5670	0
115	20240829	183700	23070800	5670	5670	5670	5670	0
116	20240829	183600	23070800	5670	5670	5670	5670	0
117	20240829	183500	23070800	5670	5670	5670	5670	0
118	20240829	183400	23070800	5670	5670	5670	5670	0
119	20240829	183300	23070800	5670	5670	5670	5670	0
120	20240829	183200	23070800	5670	5670	5670	5670	0
121	20240829	183100	23070800	5670	5670	5670	5670	0
122	20240829	183000	23070800	5670	5670	5670	5670	494
123	20240829	182900	23070800	5670	5670	5670	5670	0
124	20240829	182800	23070800	5670	5670	5670	5670	0
125	20240829	182700	23070800	5670	5670	5670	5670	0
126	20240829	182600	23070800	5670	5670	5670	5670	0
127	20240829	182500	23070800	5670	5670	5670	5670	0
128	20240829	182400	23070800	5670	5670	5670	5670	0
129	20240829	182300	23070800	5670	5670	5670	5670	0
130	20240829	182200	23070800	5670	5670	5670	5670	0
131	20240829	182100	23070800	5670	5670	5670	5670	0
132	20240829	182000	23070800	5670	5670	5670	5670	0
133	20240829	181900	23070800	5670	5670	5670	5670	0
134	20240829	181800	23070800	5670	5670	5670	5670	0
135	20240829	181700	23070800	5670	5670	5670	5670	0
136	20240829	181600	23070800	5670	5670	5670	5670	0
137	20240829	181500	23070800	5670	5670	5670	5670	0
138	20240829	181400	23070800	5670	5670	5670	5670	0
139	20240829	181300	23070800	5670	5670	5670	5670	0
140	20240829	181200	23070800	5670	5670	5670	5670	0
141	20240829	181100	23070800	5670	5670	5670	5670	0
142	20240829	181000	23070800	5670	5670	5670	5670	0
143	20240829	180900	23070800	5670	5670	5670	5670	0
144	20240829	180800	23070800	5670	5670	5670	5670	0
145	20240829	180700	23070800	5670	5670	5670	5670	0
146	20240829	180600	23070800	5670	5670	5670	5670	0
147	20240829	180500	23070800	5670	5670	5670	5670	0
148	20240829	180400	23070800	5670	5670	5670	5670	0
149	20240829	180300	23070800	5670	5670	5670	5670	0
150	20240829	180200	23070800	5670	5670	5670	5670	0
151	20240829	180100	23070800	5670	5670	5670	5670	0
152	20240829	180000	23070800	5670	5670	5670	5670	494
153	20240829	175900	23070800	5670	5670	5670	5670	0
154	20240829	175800	23070800	5670	5670	5670	5670	0
155	20240829	175700	23070800	5670	5670	5670	5670	0
156	20240829	175600	23070800	5670	5670	5670	5670	0
157	20240829	175500	23070800	5670	5670	5670	5670	0
158	20240829	175400	23070800	5670	5670	5670	5670	0
159	20240829	175300	23070800	5670	5670	5670	5670	0
160	20240829	175200	23070800	5670	5670	5670	5670	0
161	20240829	175100	23070800	5670	5670	5670	5670	0
162	20240829	175000	23070800	5670	5670	5670	5670	0
163	20240829	174900	23070800	5670	5670	5670	5670	0
164	20240829	174800	23070800	5670	5670	5670	5670	0
165	20240829	174700	23070800	5670	5670	5670	5670	0
166	20240829	174600	23070800	5670	5670	5670	5670	0
167	20240829	174500	23070800	5670	5670	5670	5670	0
168	20240829	174400	23070800	5670	5670	5670	5670	0
169	20240829	174300	23070800	5670	5670	5670	5670	0
170	20240829	174200	23070800	5670	5670	5670	5670	0
171	20240829	174100	23070800	5670	5670	5670	5670	0
172	20240829	174000	23070800	5670	5670	5670	5670	0
173	20240829	173900	23070800	5670	5670	5670	5670	0
174	20240829	173800	23070800	5670	5670	5670	5670	0
175	20240829	173700	23070800	5670	5670	5670	5670	0
176	20240829	173600	23070800	5670	5670	5670	5670	0
177	20240829	173500	23070800	5670	5670	5670	5670	0
178	20240829	173400	23070800	5670	5670	5670	5670	0
179	20240829	173300	23070800	5670	5670	5670	5670	0
180	20240829	173200	23070800	5670	5670	5670	5670	0
181	20240829	173100	23070800	5670	5670	5670	5670	0
182	20240829	173000	23070800	5670	5670	5670	5670	494
183	20240829	172900	23070800	5670	5670	5670	5670	0
184	20240829	172800	23070800	5670	5670	5670	5670	0
185	20240829	172700	23070800	5670	5670	5670	5670	0
186	20240829	172600	23070800	5670	5670	5670	5670	0
187	20240829	172500	23070800	5670	5670	5670	5670	0
188	20240829	172400	23070800	5670	5670	5670	5670	0
189	20240829	172300	23070800	5670	5670	5670	5670	0
190	20240829	172200	23070800	5670	5670	5670	5670	0
191	20240829	172100	23070800	5670	5670	5670	5670	0
192	20240829	172000	23070800	5670	5670	5670	5670	0
193	20240829	171900	23070800	5670	5670	5670	5670	0
194	20240829	171800	23070800	5670	5670	5670	5670	0
195	20240829	171700	23070800	5670	5670	5670	5670	0
196	20240829	171600	23070800	5670	5670	5670	5670	0
197	20240829	171500	23070800	5670	5670	5670	5670	0
198	20240829	171400	23070800	5670	5670	5670	5670	0
199	20240829	171300	23070800	5670	5670	5670	5670	0
200	20240829	171200	23070800	5670	5670	5670	5670	0
201	20240829	171100	23070800	5670	5670	5670	5670	0
202	20240829	171000	23070800	5670	5670	5670	5670	0
203	20240829	170900	23070800	5670	5670	5670	5670	0
204	20240829	170800	23070800	5670	5670	5670	5670	0
205	20240829	170700	23070800	5670	5670	5670	5670	0
206	20240829	170600	23070800	5670	5670	5670	5670	0
207	20240829	170500	23070800	5670	5670	5670	5670	0
208	20240829	170400	23070800	5670	5670	5670	5670	0
209	20240829	170300	23070800	5670	5670	5670	5670	0
210	20240829	170200	23070800	5670	5670	5670	5670	0
211	20240829	170100	23070800	5670	5670	5670	5670	0
212	20240829	170000	23070800	5670	5670	5670	5670	494
213	20240829	165900	23070800	5670	5670	5670	5670	0
214	20240829	165800	23070800	5670	5670	5670	5670	0
215	20240829	165700	23070800	5670	5670	5670	5670	0
216	20240829	165600	23070800	5670	5670	5670	5670	0
217	20240829	165500	23070800	5670	5670	5670	5670	0
218	20240829	165400	23070800	5670	5670	5670	5670	0
219	20240829	165300	23070800	5670	5670	5670	5670	0
220	20240829	165200	23070800	5670	5670	5670	5670	0
221	20240829	165100	23070800	5670	5670	5670	5670	0
222	20240829	165000	23070800	5670	5670	5670	5670	0
223	20240829	164900	23070800	5670	5670	5670	5670	0
224	20240829	164800	23070800	5670	5670	5670	5670	0
225	20240829	164700	23070800	5670	5670	5670	5670	0
226	20240829	164600	23070800	5670	5670	5670	5670	0
227	20240829	164500	23070800	5670	5670	5670	5670	0
228	20240829	164400	23070800	5670	5670	5670	5670	0
229	20240829	164300	23070800	5670	5670	5670	5670	0
230	20240829	164200	23070800	5670	5670	5670	5670	0
231	20240829	164100	23070800	5670	5670	5670	5670	0
232	20240829	164000	23070800	5670	5670	5670	5670	0
233	20240829	163900	23070800	5670	5670	5670	5670	0
234	20240829	163800	23070800	5670	5670	5670	5670	0
235	20240829	163700	23070800	5670	5670	5670	5670	0
236	20240829	163600	23070800	5670	5670	5670	5670	0
237	20240829	163500	23070800	5670	5670	5670	5670	0
238	20240829	163400	23070800	5670	5670	5670	5670	0
239	20240829	163300	23070800	5670	5670	5670	5670	0
240	20240829	163200	23070800	5670	5670	5670	5670	0
241	20240829	163100	23070800	5670	5670	5670	5670	0
242	20240829	163000	23070800	5670	5670	5670	5670	494
243	20240829	162900	23070800	5670	5670	5670	5670	0
244	20240829	162800	23070800	5670	5670	5670	5670	0
245	20240829	162700	23070800	5670	5670	5670	5670	0
246	20240829	162600	23070800	5670	5670	5670	5670	0
247	20240829	162500	23070800	5670	5670	5670	5670	0
248	20240829	162400	23070800	5670	5670	5670	5670	0
249	20240829	162300	23070800	5670	5670	5670	5670	0
250	20240829	162200	23070800	5670	5670	5670	5670	0
251	20240829	162100	23070800	5670	5670	5670	5670	0
252	20240829	162000	23070800	5670	5670	5670	5670	0
253	20240829	161900	23070800	5670	5670	5670	5670	0
254	20240829	161800	23070800	5670	5670	5670	5670	0
255	20240829	161700	23070800	5670	5670	5670	5670	0
256	20240829	161600	23070800	5670	5670	5670	5670	0
257	20240829	161500	23070800	5670	5670	5670	5670	0
258	20240829	161400	23070800	5670	5670	5670	5670	0
259	20240829	161300	23070800	5670	5670	5670	5670	0
260	20240829	161200	23070800	5670	5670	5670	5670	0
261	20240829	161100	23070800	5670	5670	5670	5670	0
262	20240829	161000	23070800	5670	5670	5670	5670	0
263	20240829	160900	23070800	5670	5670	5670	5670	0
264	20240829	160800	23070800	5670	5670	5670	5670	0
265	20240829	160700	23070800	5670	5670	5670	5670	0
266	20240829	160600	23070800	5670	5670	5670	5670	0
267	20240829	160500	23070800	5670	5670	5670	5670	0
268	20240829	160400	23070800	5670	5670	5670	5670	0
269	20240829	160300	23070800	5670	5670	5670	5670	0
270	20240829	160200	23070800	5670	5670	5670	5670	0
271	20240829	160100	23070800	5670	5670	5670	5670	0
272	20240829	160000	23070800	5670	5670	5670	5670	494
273	20240829	155900	23070800	5670	5670	5670	5670	0
274	20240829	155800	23070800	5670	5670	5670	5670	0
275	20240829	155700	23070800	5670	5670	5670	5670	0
276	20240829	155600	23070800	5670	5670	5670	5670	0
277	20240829	155500	23070800	5670	5670	5670	5670	0
278	20240829	155400	23070800	5670	5670	5670	5670	0
279	20240829	155300	23070800	5670	5670	5670	5670	0
280	20240829	155200	23070800	5670	5670	5670	5670	0
281	20240829	155100	23070800	5670	5670	5670	5670	0
282	20240829	155000	23070800	5670	5670	5670	5670	0
283	20240829	154900	23070800	5670	5670	5670	5670	0
284	20240829	154800	23070800	5670	5670	5670	5670	0
285	20240829	154700	23070800	5670	5670	5670	5670	0
286	20240829	154600	23070800	5670	5670	5670	5670	0
287	20240829	154500	23070800	5670	5670	5670	5670	0
288	20240829	154400	23070800	5670	5670	5670	5670	0
289	20240829	154300	23070800	5670	5670	5670	5670	0
290	20240829	154200	23070800	5670	5670	5670	5670	0
291	20240829	154100	23070800	5670	5670	5670	5670	0
292	20240829	154000	23070800	5670	5670	5670	5670	0
293	20240829	153900	23070800	5670	5670	5670	5670	0
294	20240829	153800	23070800	5670	5670	5670	5670	0
295	20240829	153700	23070800	5670	5670	5670	5670	0
296	20240829	153600	23070800	5670	5670	5670	5670	0
297	20240829	153500	23070800	5670	5670	5670	5670	0
298	20240829	153400	23070800	5670	5670	5670	5670	0
299	20240829	153300	23070800	5670	5670	5670	5670	0
300	20240829	153200	23070800	5670	5670	5670	5670	0
301	20240829	153100	23070800	5670	5670	5670	5670	0
302	20240829	153000	23070800	5670	5670	5670	5670	988
303	20240829	152900	20269820	5620	5620	5620	5620	0
304	20240829	152800	20269820	5620	5620	5620	5620	0
305	20240829	152700	20269820	5620	5620	5620	5620	0
306	20240829	152600	20269820	5620	5620	5620	5620	0
307	20240829	152500	20269820	5620	5620	5620	5620	0
308	20240829	152400	20269820	5620	5620	5620	5620	0
309	20240829	152300	20269820	5620	5620	5620	5620	0
310	20240829	152200	20269820	5620	5620	5620	5620	0
311	20240829	152100	20269820	5620	5620	5620	5620	0
312	20240829	152000	20269820	5620	5620	5620	5620	0
313	20240829	151900	20269820	5620	5620	5620	5620	0
314	20240829	151800	20269820	5620	5610	5620	5610	3
315	20240829	151700	20252980	5620	5590	5620	5590	17
316	20240829	151600	20157840	5610	5610	5610	5610	0
317	20240829	151500	20157840	5610	5610	5610	5610	1
318	20240829	151400	20152230	5620	5620	5620	5620	0
319	20240829	151300	20152230	5620	5620	5620	5620	0
320	20240829	151200	20152230	5620	5620	5620	5620	0
321	20240829	151100	20152230	5620	5620	5620	5620	0
322	20240829	151000	20152230	5620	5620	5620	5620	0
323	20240829	150900	20152230	5620	5620	5620	5620	0
324	20240829	150800	20152230	5620	5620	5620	5620	0
325	20240829	150700	20152230	5620	5620	5620	5620	0
326	20240829	150600	20152230	5620	5620	5620	5620	0
327	20240829	150500	20152230	5620	5620	5620	5620	0
328	20240829	150400	20152230	5620	5620	5620	5620	0
329	20240829	150300	20152230	5620	5620	5620	5620	0
330	20240829	150200	20152230	5620	5620	5620	5620	0
331	20240829	150100	20152230	5620	5620	5620	5620	0
332	20240829	150000	20152230	5620	5620	5620	5620	0
333	20240829	145900	20152230	5620	5620	5620	5620	0
334	20240829	145800	20152230	5620	5620	5620	5620	0
335	20240829	145700	20152230	5620	5620	5620	5620	0
336	20240829	145600	20152230	5620	5620	5620	5620	0
337	20240829	145500	20152230	5620	5620	5620	5620	0
338	20240829	145400	20152230	5620	5620	5620	5620	0
339	20240829	145300	20152230	5620	5620	5620	5620	0
340	20240829	145200	20152230	5620	5620	5620	5620	0
341	20240829	145100	20152230	5620	5620	5620	5620	0
342	20240829	145000	20152230	5620	5620	5620	5620	0
343	20240829	144900	20152230	5620	5620	5620	5620	0
344	20240829	144800	20152230	5620	5620	5620	5620	0
345	20240829	144700	20152230	5620	5620	5620	5620	0
346	20240829	144600	20152230	5620	5620	5620	5620	0
347	20240829	144500	20152230	5620	5620	5620	5620	0
348	20240829	144400	20152230	5620	5620	5620	5620	1
349	20240829	144300	20146610	5600	5600	5600	5600	0
350	20240829	144200	20146610	5600	5600	5600	5600	0
351	20240829	144100	20146610	5600	5600	5600	5600	0
352	20240829	144000	20146610	5600	5600	5600	5600	0
353	20240829	143900	20146610	5600	5600	5600	5600	0
354	20240829	143800	20146610	5600	5600	5600	5600	0
355	20240829	143700	20146610	5600	5600	5600	5600	0
356	20240829	143600	20146610	5600	5600	5600	5600	0
357	20240829	143500	20146610	5600	5600	5600	5600	0
358	20240829	143400	20146610	5600	5600	5600	5600	2
359	20240829	143300	20135410	5620	5620	5620	5620	0
360	20240829	143200	20135410	5620	5620	5620	5620	10
361	20240829	143100	20079210	5620	5620	5620	5620	0
362	20240829	143000	20079210	5620	5620	5620	5620	0
363	20240829	142900	20079210	5620	5620	5620	5620	0
364	20240829	142800	20079210	5620	5610	5620	5610	12
365	20240829	142700	20011880	5610	5610	5610	5610	0
366	20240829	142600	20011880	5610	5610	5610	5610	0
367	20240829	142500	20011880	5610	5610	5610	5610	20
368	20240829	142400	19899680	5610	5610	5610	5610	0
369	20240829	142300	19899680	5610	5610	5610	5610	0
370	20240829	142200	19899680	5610	5610	5610	5610	0
371	20240829	142100	19899680	5610	5610	5610	5610	0
372	20240829	142000	19899680	5610	5610	5610	5610	0
373	20240829	141900	19899680	5610	5610	5610	5610	0
374	20240829	141800	19899680	5610	5610	5610	5610	0
375	20240829	141700	19899680	5610	5610	5610	5610	1
376	20240829	141600	19894070	5590	5590	5590	5590	0
377	20240829	141500	19894070	5590	5590	5590	5590	0
378	20240829	141400	19894070	5590	5590	5590	5590	0
379	20240829	141300	19894070	5590	5590	5590	5590	0
380	20240829	141200	19894070	5590	5590	5590	5590	0
381	20240829	141100	19894070	5590	5590	5590	5590	0
382	20240829	141000	19894070	5590	5590	5590	5590	0
383	20240829	140900	19894070	5590	5590	5590	5590	0
384	20240829	140800	19894070	5590	5590	5590	5590	0
385	20240829	140700	19894070	5590	5590	5590	5590	0
386	20240829	140600	19894070	5590	5590	5590	5590	0
387	20240829	140500	19894070	5590	5590	5590	5590	0
388	20240829	140400	19894070	5590	5590	5590	5590	0
389	20240829	140300	19894070	5590	5590	5590	5590	0
390	20240829	140200	19894070	5590	5590	5590	5590	0
391	20240829	140100	19894070	5590	5590	5590	5590	0
392	20240829	140000	19894070	5590	5590	5590	5590	0
393	20240829	135900	19894070	5590	5590	5590	5590	0
394	20240829	135800	19894070	5590	5590	5590	5590	0
395	20240829	135700	19894070	5590	5590	5590	5590	0
396	20240829	135600	19894070	5590	5590	5590	5590	0
397	20240829	135500	19894070	5590	5590	5590	5590	0
398	20240829	135400	19894070	5590	5590	5590	5590	0
399	20240829	135300	19894070	5590	5590	5590	5590	0
400	20240829	135200	19894070	5590	5590	5590	5590	0
401	20240829	135100	19894070	5590	5590	5590	5590	0
402	20240829	135000	19894070	5590	5590	5590	5590	0
403	20240829	134900	19894070	5590	5590	5590	5590	0
404	20240829	134800	19894070	5590	5590	5590	5590	67
405	20240829	134700	19519540	5590	5590	5590	5590	0
406	20240829	134600	19519540	5590	5590	5590	5590	0
407	20240829	134500	19519540	5590	5590	5590	5590	4
408	20240829	134400	19497180	5590	5590	5590	5590	0
409	20240829	134300	19497180	5590	5590	5590	5590	9
410	20240829	134200	19446870	5590	5590	5590	5590	0
411	20240829	134100	19446870	5590	5590	5590	5590	0
412	20240829	134000	19446870	5590	5590	5590	5590	0
413	20240829	133900	19446870	5590	5590	5590	5590	0
414	20240829	133800	19446870	5590	5590	5590	5590	0
415	20240829	133700	19446870	5590	5590	5590	5590	0
416	20240829	133600	19446870	5590	5590	5590	5590	0
417	20240829	133500	19446870	5590	5590	5590	5590	0
418	20240829	133400	19446870	5590	5590	5590	5590	1
419	20240829	133300	19441280	5610	5610	5610	5610	0
420	20240829	133200	19441280	5610	5610	5610	5610	37
421	20240829	133100	19233710	5600	5600	5600	5600	0
422	20240829	133000	19233710	5600	5600	5600	5600	0
423	20240829	132900	19233710	5600	5600	5600	5600	0
424	20240829	132800	19233710	5600	5600	5600	5600	0
425	20240829	132700	19233710	5600	5600	5600	5600	0
426	20240829	132600	19233710	5600	5600	5600	5600	100
427	20240829	132500	18673710	5600	5600	5600	5600	0
428	20240829	132400	18673710	5600	5600	5600	5600	0
429	20240829	132300	18673710	5600	5600	5600	5600	0
430	20240829	132200	18673710	5600	5600	5600	5600	0
431	20240829	132100	18673710	5600	5600	5600	5600	0
432	20240829	132000	18673710	5600	5600	5600	5600	0
433	20240829	131900	18673710	5600	5600	5600	5600	0
434	20240829	131800	18673710	5600	5600	5600	5600	63
435	20240829	131700	18320910	5600	5600	5600	5600	0
436	20240829	131600	18320910	5600	5600	5600	5600	0
437	20240829	131500	18320910	5600	5600	5600	5600	0
438	20240829	131400	18320910	5600	5600	5600	5600	0
439	20240829	131300	18320910	5600	5600	5600	5600	13
440	20240829	131200	18248110	5600	5600	5600	5600	0
441	20240829	131100	18248110	5600	5600	5600	5600	0
442	20240829	131000	18248110	5600	5600	5600	5600	27
443	20240829	130900	18096910	5580	5580	5580	5580	2
444	20240829	130800	18085750	5590	5590	5590	5590	0
445	20240829	130700	18085750	5590	5590	5590	5590	0
446	20240829	130600	18085750	5590	5590	5590	5590	0
447	20240829	130500	18085750	5590	5590	5590	5590	0
448	20240829	130400	18085750	5590	5590	5590	5590	0
449	20240829	130300	18085750	5590	5590	5590	5590	0
450	20240829	130200	18085750	5590	5590	5590	5590	0
451	20240829	130100	18085750	5590	5590	5590	5590	0
452	20240829	130000	18085750	5590	5590	5590	5590	0
453	20240829	125900	18085750	5590	5590	5590	5590	0
454	20240829	125800	18085750	5590	5590	5590	5590	0
455	20240829	125700	18085750	5590	5590	5590	5590	0
456	20240829	125600	18085750	5590	5590	5590	5590	0
457	20240829	125500	18085750	5590	5590	5590	5590	0
458	20240829	125400	18085750	5590	5590	5590	5590	0
459	20240829	125300	18085750	5590	5590	5590	5590	0
460	20240829	125200	18085750	5590	5590	5590	5590	0
461	20240829	125100	18085750	5590	5590	5590	5590	0
462	20240829	125000	18085750	5590	5590	5590	5590	0
463	20240829	124900	18085750	5590	5590	5590	5590	20
464	20240829	124800	17973950	5590	5590	5590	5590	0
465	20240829	124700	17973950	5590	5590	5590	5590	0
466	20240829	124600	17973950	5590	5590	5590	5590	0
467	20240829	124500	17973950	5590	5590	5590	5590	0
468	20240829	124400	17973950	5590	5590	5590	5590	0
469	20240829	124300	17973950	5590	5590	5590	5590	0
470	20240829	124200	17973950	5590	5580	5590	5580	39
471	20240829	124100	17755970	5580	5620	5620	5580	2582
472	20240829	124000	3308740	5610	5610	5610	5610	0
473	20240829	123900	3308740	5610	5610	5610	5610	0
474	20240829	123800	3308740	5610	5610	5610	5610	0
475	20240829	123700	3308740	5610	5610	5610	5610	0
476	20240829	123600	3308740	5610	5610	5610	5610	0
477	20240829	123500	3308740	5610	5610	5610	5610	0
478	20240829	123400	3308740	5610	5610	5610	5610	0
479	20240829	123300	3308740	5610	5610	5610	5610	0
480	20240829	123200	3308740	5610	5610	5610	5610	0
481	20240829	123100	3308740	5610	5610	5610	5610	0
482	20240829	123000	3308740	5610	5610	5610	5610	0
483	20240829	122900	3308740	5610	5610	5610	5610	0
484	20240829	122800	3308740	5610	5610	5610	5610	0
485	20240829	122700	3308740	5610	5610	5610	5610	0
486	20240829	122600	3308740	5610	5610	5610	5610	0
487	20240829	122500	3308740	5610	5610	5610	5610	0
488	20240829	122400	3308740	5610	5610	5610	5610	0
489	20240829	122300	3308740	5610	5610	5610	5610	0
490	20240829	122200	3308740	5610	5610	5610	5610	0
491	20240829	122100	3308740	5610	5610	5610	5610	0
492	20240829	122000	3308740	5610	5610	5610	5610	1
493	20240829	121900	3303130	5640	5640	5640	5640	0
494	20240829	121800	3303130	5640	5640	5640	5640	0
495	20240829	121700	3303130	5640	5640	5640	5640	0
496	20240829	121600	3303130	5640	5640	5640	5640	0
497	20240829	121500	3303130	5640	5640	5640	5640	0
498	20240829	121400	3303130	5640	5640	5640	5640	0
499	20240829	121300	3303130	5640	5640	5640	5640	0
500	20240829	121200	3303130	5640	5640	5640	5640	0
501	20240829	121100	3303130	5640	5640	5640	5640	0
502	20240829	121000	3303130	5640	5640	5640	5640	0
503	20240829	120900	3303130	5640	5640	5640	5640	0
504	20240829	120800	3303130	5640	5640	5640	5640	1
505	20240829	120700	3297490	5610	5610	5610	5610	0
506	20240829	120600	3297490	5610	5610	5610	5610	0
507	20240829	120500	3297490	5610	5610	5610	5610	100
508	20240829	120400	2736490	5610	5610	5610	5610	0
509	20240829	120300	2736490	5610	5610	5610	5610	80
510	20240829	120200	2287690	5640	5640	5640	5640	0
511	20240829	120100	2287690	5640	5640	5640	5640	0
512	20240829	120000	2287690	5640	5640	5640	5640	0
513	20240829	115900	2287690	5640	5640	5640	5640	0
514	20240829	115800	2287690	5640	5640	5640	5640	0
515	20240829	115700	2287690	5640	5640	5640	5640	0
516	20240829	115600	2287690	5640	5640	5640	5640	0
517	20240829	115500	2287690	5640	5640	5640	5640	0
518	20240829	115400	2287690	5640	5640	5640	5640	0
519	20240829	115300	2287690	5640	5640	5640	5640	0
520	20240829	115200	2287690	5640	5640	5640	5640	0
521	20240829	115100	2287690	5640	5640	5640	5640	0
522	20240829	115000	2287690	5640	5640	5640	5640	0
523	20240829	114900	2287690	5640	5640	5640	5640	0
524	20240829	114800	2287690	5640	5640	5640	5640	0
525	20240829	114700	2287690	5640	5640	5640	5640	0
526	20240829	114600	2287690	5640	5640	5640	5640	0
527	20240829	114500	2287690	5640	5640	5640	5640	1
528	20240829	114400	2282050	5610	5610	5610	5610	0
529	20240829	114300	2282050	5610	5610	5610	5610	0
530	20240829	114200	2282050	5610	5610	5610	5610	0
531	20240829	114100	2282050	5610	5610	5610	5610	3
532	20240829	114000	2265220	5600	5600	5600	5600	0
533	20240829	113900	2265220	5600	5600	5600	5600	0
534	20240829	113800	2265220	5600	5600	5600	5600	0
535	20240829	113700	2265220	5600	5600	5600	5600	0
536	20240829	113600	2265220	5600	5600	5600	5600	5
537	20240829	113500	2237220	5610	5610	5610	5610	7
538	20240829	113400	2197950	5610	5610	5610	5610	0
539	20240829	113300	2197950	5610	5610	5610	5610	0
540	20240829	113200	2197950	5610	5620	5620	5600	50
541	20240829	113100	1917470	5650	5650	5650	5650	0
542	20240829	113000	1917470	5650	5650	5650	5650	0
543	20240829	112900	1917470	5650	5650	5650	5650	0
544	20240829	112800	1917470	5650	5650	5650	5650	0
545	20240829	112700	1917470	5650	5650	5650	5650	0
546	20240829	112600	1917470	5650	5650	5650	5650	0
547	20240829	112500	1917470	5650	5650	5650	5650	1
548	20240829	112400	1911820	5610	5610	5610	5610	0
549	20240829	112300	1911820	5610	5610	5610	5610	0
550	20240829	112200	1911820	5610	5610	5610	5610	0
551	20240829	112100	1911820	5610	5610	5610	5610	0
552	20240829	112000	1911820	5610	5610	5610	5610	0
553	20240829	111900	1911820	5610	5610	5610	5610	0
554	20240829	111800	1911820	5610	5610	5610	5610	0
555	20240829	111700	1911820	5610	5610	5610	5610	0
556	20240829	111600	1911820	5610	5610	5610	5610	0
557	20240829	111500	1911820	5610	5610	5610	5610	0
558	20240829	111400	1911820	5610	5610	5610	5610	0
559	20240829	111300	1911820	5610	5610	5610	5610	0
560	20240829	111200	1911820	5610	5610	5610	5610	0
561	20240829	111100	1911820	5610	5640	5640	5610	18
562	20240829	111000	1810810	5630	5630	5630	5630	0
563	20240829	110900	1810810	5630	5630	5630	5630	0
564	20240829	110800	1810810	5630	5630	5630	5630	0
565	20240829	110700	1810810	5630	5630	5630	5630	0
566	20240829	110600	1810810	5630	5630	5630	5630	0
567	20240829	110500	1810810	5630	5630	5630	5630	0
568	20240829	110400	1810810	5630	5630	5630	5630	0
569	20240829	110300	1810810	5630	5630	5630	5630	0
570	20240829	110200	1810810	5630	5630	5630	5630	1
571	20240829	110100	1805180	5640	5640	5640	5640	0
572	20240829	110000	1805180	5640	5640	5640	5640	0
573	20240829	105900	1805180	5640	5640	5640	5640	0
574	20240829	105800	1805180	5640	5640	5640	5640	0
575	20240829	105700	1805180	5640	5640	5640	5640	0
576	20240829	105600	1805180	5640	5640	5640	5640	0
577	20240829	105500	1805180	5640	5640	5640	5640	0
578	20240829	105400	1805180	5640	5640	5640	5640	0
579	20240829	105300	1805180	5640	5640	5640	5640	0
580	20240829	105200	1805180	5640	5640	5640	5640	0
581	20240829	105100	1805180	5640	5640	5640	5640	0
582	20240829	105000	1805180	5640	5640	5640	5640	1
583	20240829	104900	1799540	5610	5610	5610	5610	0
584	20240829	104800	1799540	5610	5610	5610	5610	0
585	20240829	104700	1799540	5610	5610	5610	5610	0
586	20240829	104600	1799540	5610	5610	5610	5610	0
587	20240829	104500	1799540	5610	5610	5610	5610	0
588	20240829	104400	1799540	5610	5610	5610	5610	0
589	20240829	104300	1799540	5610	5610	5610	5610	0
590	20240829	104200	1799540	5610	5610	5610	5610	0
591	20240829	104100	1799540	5610	5610	5610	5610	0
592	20240829	104000	1799540	5610	5610	5610	5610	0
593	20240829	103900	1799540	5610	5610	5610	5610	0
594	20240829	103800	1799540	5610	5610	5610	5610	0
595	20240829	103700	1799540	5610	5610	5610	5610	57
596	20240829	103600	1479770	5610	5610	5610	5610	0
597	20240829	103500	1479770	5610	5610	5610	5610	0
598	20240829	103400	1479770	5610	5610	5610	5610	0
599	20240829	103300	1479770	5610	5610	5610	5610	0
600	20240829	103200	1479770	5610	5610	5610	5610	0
601	20240829	103100	1479770	5610	5610	5610	5610	0
602	20240829	103000	1479770	5610	5610	5610	5610	11
603	20240829	102900	1418060	5610	5610	5610	5610	73
604	20240829	102800	1008530	5650	5650	5650	5650	0
605	20240829	102700	1008530	5650	5650	5650	5650	0
606	20240829	102600	1008530	5650	5650	5650	5650	0
607	20240829	102500	1008530	5650	5650	5650	5650	0
608	20240829	102400	1008530	5650	5650	5650	5650	0
609	20240829	102300	1008530	5650	5650	5650	5650	0
610	20240829	102200	1008530	5650	5650	5650	5650	0
611	20240829	102100	1008530	5650	5650	5650	5650	0
612	20240829	102000	1008530	5650	5650	5650	5650	0
613	20240829	101900	1008530	5650	5650	5650	5650	0
614	20240829	101800	1008530	5650	5650	5650	5650	0
615	20240829	101700	1008530	5650	5650	5650	5650	0
616	20240829	101600	1008530	5650	5650	5650	5650	0
617	20240829	101500	1008530	5650	5650	5650	5650	1
618	20240829	101400	1002880	5650	5650	5650	5650	0
619	20240829	101300	1002880	5650	5650	5650	5650	0
620	20240829	101200	1002880	5650	5650	5650	5650	0
621	20240829	101100	1002880	5650	5650	5650	5650	0
622	20240829	101000	1002880	5650	5650	5650	5650	0
623	20240829	100900	1002880	5650	5650	5650	5650	0
624	20240829	100800	1002880	5650	5650	5650	5650	0
625	20240829	100700	1002880	5650	5650	5650	5650	0
626	20240829	100600	1002880	5650	5650	5650	5650	0
627	20240829	100500	1002880	5650	5650	5650	5650	0
628	20240829	100400	1002880	5650	5650	5650	5650	0
629	20240829	100300	1002880	5650	5650	5650	5650	0
630	20240829	100200	1002880	5650	5650	5650	5650	2
631	20240829	100100	991580	5650	5650	5650	5650	2
632	20240829	100000	980280	5650	5650	5650	5650	0
633	20240829	095900	980280	5650	5650	5650	5650	0
634	20240829	095800	980280	5650	5650	5650	5650	0
635	20240829	095700	980280	5650	5650	5650	5650	0
636	20240829	095600	980280	5650	5650	5650	5650	0
637	20240829	095500	980280	5650	5650	5650	5650	0
638	20240829	095400	980280	5650	5650	5650	5650	0
639	20240829	095300	980280	5650	5650	5650	5650	0
640	20240829	095200	980280	5650	5650	5650	5650	1
641	20240829	095100	974630	5640	5640	5640	5640	0
642	20240829	095000	974630	5640	5640	5640	5640	0
643	20240829	094900	974630	5640	5640	5640	5640	0
644	20240829	094800	974630	5640	5640	5640	5640	0
645	20240829	094700	974630	5640	5640	5640	5640	0
646	20240829	094600	974630	5640	5640	5640	5640	0
647	20240829	094500	974630	5640	5640	5640	5640	0
648	20240829	094400	974630	5640	5640	5640	5640	0
649	20240829	094300	974630	5640	5640	5640	5640	0
650	20240829	094200	974630	5640	5640	5640	5640	0
651	20240829	094100	974630	5640	5640	5640	5640	0
652	20240829	094000	974630	5640	5640	5640	5640	1
653	20240829	093900	968990	5610	5610	5610	5610	1
654	20240829	093800	963380	5640	5640	5640	5640	1
655	20240829	093700	957740	5600	5600	5600	5600	0
656	20240829	093600	957740	5600	5600	5600	5600	0
657	20240829	093500	957740	5600	5600	5600	5600	0
658	20240829	093400	957740	5600	5600	5600	5600	0
659	20240829	093300	957740	5600	5600	5600	5600	0
660	20240829	093200	957740	5600	5600	5600	5600	0
661	20240829	093100	957740	5600	5600	5600	5600	0
662	20240829	093000	957740	5600	5600	5600	5600	0
663	20240829	092900	957740	5600	5600	5600	5600	0
664	20240829	092800	957740	5600	5600	5600	5600	0
665	20240829	092700	957740	5600	5600	5600	5600	0
666	20240829	092600	957740	5600	5600	5600	5600	0
667	20240829	092500	957740	5600	5600	5600	5600	0
668	20240829	092400	957740	5600	5600	5600	5600	0
669	20240829	092300	957740	5600	5600	5600	5600	0
670	20240829	092200	957740	5600	5600	5600	5600	0
671	20240829	092100	957740	5600	5600	5600	5600	0
672	20240829	092000	957740	5600	5600	5600	5600	0
673	20240829	091900	957740	5600	5610	5610	5600	5
674	20240829	091800	929700	5650	5650	5650	5650	0
675	20240829	091700	929700	5650	5650	5650	5650	0
676	20240829	091600	929700	5650	5650	5650	5650	0
677	20240829	091500	929700	5650	5650	5650	5650	0
678	20240829	091400	929700	5650	5650	5650	5650	0
679	20240829	091300	929700	5650	5650	5650	5650	0
680	20240829	091200	929700	5650	5650	5650	5650	0
681	20240829	091100	929700	5650	5650	5650	5650	0
682	20240829	091000	929700	5650	5650	5650	5650	0
683	20240829	090900	929700	5650	5650	5650	5650	0
684	20240829	090800	929700	5650	5650	5650	5650	0
685	20240829	090700	929700	5650	5650	5650	5650	2
686	20240829	090600	918400	5600	5600	5600	5600	0
687	20240829	090500	918400	5600	5600	5600	5600	0
688	20240829	090400	918400	5600	5600	5600	5600	0
689	20240829	090300	918400	5600	5600	5600	5600	0
690	20240829	090200	918400	5600	5600	5600	5600	0
691	20240829	090100	918400	5600	5600	5600	5600	0
692	20240829	090000	918400	5600	5600	5600	5600	164