KissMeData/350520/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	211600	113744495	4060	4060	4060	4060	21
3	20240829	211500	113744495	4060	4060	4060	4060	0
4	20240829	211400	113744495	4060	4060	4060	4060	0
5	20240829	211300	113744495	4060	4060	4060	4060	0
6	20240829	211200	113744495	4060	4060	4060	4060	0
7	20240829	211100	113744495	4060	4060	4060	4060	0
8	20240829	211000	113744495	4060	4060	4060	4060	0
9	20240829	210900	113744495	4060	4060	4060	4060	0
10	20240829	210800	113744495	4060	4060	4060	4060	0
11	20240829	210700	113744495	4060	4060	4060	4060	0
12	20240829	210600	113744495	4060	4060	4060	4060	0
13	20240829	210500	113744495	4060	4060	4060	4060	0
14	20240829	210400	113744495	4060	4060	4060	4060	0
15	20240829	210300	113744495	4060	4060	4060	4060	0
16	20240829	210200	113744495	4060	4060	4060	4060	0
17	20240829	210100	113744495	4060	4060	4060	4060	0
18	20240829	210000	113744495	4060	4060	4060	4060	0
19	20240829	205900	113744495	4060	4060	4060	4060	0
20	20240829	205800	113744495	4060	4060	4060	4060	0
21	20240829	205700	113744495	4060	4060	4060	4060	0
22	20240829	205600	113744495	4060	4060	4060	4060	0
23	20240829	205500	113744495	4060	4060	4060	4060	0
24	20240829	205400	113744495	4060	4060	4060	4060	0
25	20240829	205300	113744495	4060	4060	4060	4060	0
26	20240829	205200	113744495	4060	4060	4060	4060	0
27	20240829	205100	113744495	4060	4060	4060	4060	0
28	20240829	205000	113744495	4060	4060	4060	4060	0
29	20240829	204900	113744495	4060	4060	4060	4060	0
30	20240829	204800	113744495	4060	4060	4060	4060	0
31	20240829	204700	113744495	4060	4060	4060	4060	0
32	20240829	204600	113744495	4060	4060	4060	4060	21
33	20240829	204500	113744495	4060	4060	4060	4060	0
34	20240829	204400	113744495	4060	4060	4060	4060	0
35	20240829	204300	113744495	4060	4060	4060	4060	0
36	20240829	204200	113744495	4060	4060	4060	4060	0
37	20240829	204100	113744495	4060	4060	4060	4060	0
38	20240829	204000	113744495	4060	4060	4060	4060	0
39	20240829	203900	113744495	4060	4060	4060	4060	0
40	20240829	203800	113744495	4060	4060	4060	4060	0
41	20240829	203700	113744495	4060	4060	4060	4060	0
42	20240829	203600	113744495	4060	4060	4060	4060	0
43	20240829	203500	113744495	4060	4060	4060	4060	0
44	20240829	203400	113744495	4060	4060	4060	4060	0
45	20240829	203300	113744495	4060	4060	4060	4060	0
46	20240829	203200	113744495	4060	4060	4060	4060	0
47	20240829	203100	113744495	4060	4060	4060	4060	0
48	20240829	203000	113744495	4060	4060	4060	4060	0
49	20240829	202900	113744495	4060	4060	4060	4060	0
50	20240829	202800	113744495	4060	4060	4060	4060	0
51	20240829	202700	113744495	4060	4060	4060	4060	0
52	20240829	202600	113744495	4060	4060	4060	4060	0
53	20240829	202500	113744495	4060	4060	4060	4060	0
54	20240829	202400	113744495	4060	4060	4060	4060	0
55	20240829	202300	113744495	4060	4060	4060	4060	0
56	20240829	202200	113744495	4060	4060	4060	4060	0
57	20240829	202100	113744495	4060	4060	4060	4060	0
58	20240829	202000	113744495	4060	4060	4060	4060	0
59	20240829	201900	113744495	4060	4060	4060	4060	0
60	20240829	201800	113744495	4060	4060	4060	4060	0
61	20240829	201700	113744495	4060	4060	4060	4060	0
62	20240829	201600	113744495	4060	4060	4060	4060	21
63	20240829	201500	113744495	4060	4060	4060	4060	0
64	20240829	201400	113744495	4060	4060	4060	4060	0
65	20240829	201300	113744495	4060	4060	4060	4060	0
66	20240829	201200	113744495	4060	4060	4060	4060	0
67	20240829	201100	113744495	4060	4060	4060	4060	0
68	20240829	201000	113744495	4060	4060	4060	4060	0
69	20240829	200900	113744495	4060	4060	4060	4060	0
70	20240829	200800	113744495	4060	4060	4060	4060	0
71	20240829	200700	113744495	4060	4060	4060	4060	0
72	20240829	200600	113744495	4060	4060	4060	4060	0
73	20240829	200500	113744495	4060	4060	4060	4060	0
74	20240829	200400	113744495	4060	4060	4060	4060	0
75	20240829	200300	113744495	4060	4060	4060	4060	0
76	20240829	200200	113744495	4060	4060	4060	4060	0
77	20240829	200100	113744495	4060	4060	4060	4060	0
78	20240829	200000	113744495	4060	4060	4060	4060	0
79	20240829	195900	113744495	4060	4060	4060	4060	0
80	20240829	195800	113744495	4060	4060	4060	4060	0
81	20240829	195700	113744495	4060	4060	4060	4060	0
82	20240829	195600	113744495	4060	4060	4060	4060	0
83	20240829	195500	113744495	4060	4060	4060	4060	0
84	20240829	195400	113744495	4060	4060	4060	4060	0
85	20240829	195300	113744495	4060	4060	4060	4060	0
86	20240829	195200	113744495	4060	4060	4060	4060	0
87	20240829	195100	113744495	4060	4060	4060	4060	0
88	20240829	195000	113744495	4060	4060	4060	4060	0
89	20240829	194900	113744495	4060	4060	4060	4060	0
90	20240829	194800	113744495	4060	4060	4060	4060	0
91	20240829	194700	113744495	4060	4060	4060	4060	0
92	20240829	194600	113744495	4060	4060	4060	4060	21
93	20240829	194500	113744495	4060	4060	4060	4060	0
94	20240829	194400	113744495	4060	4060	4060	4060	0
95	20240829	194300	113744495	4060	4060	4060	4060	0
96	20240829	194200	113744495	4060	4060	4060	4060	0
97	20240829	194100	113744495	4060	4060	4060	4060	0
98	20240829	194000	113744495	4060	4060	4060	4060	0
99	20240829	193900	113744495	4060	4060	4060	4060	0
100	20240829	193800	113744495	4060	4060	4060	4060	0
101	20240829	193700	113744495	4060	4060	4060	4060	0
102	20240829	193600	113744495	4060	4060	4060	4060	0
103	20240829	193500	113744495	4060	4060	4060	4060	0
104	20240829	193400	113744495	4060	4060	4060	4060	0
105	20240829	193300	113744495	4060	4060	4060	4060	0
106	20240829	193200	113744495	4060	4060	4060	4060	0
107	20240829	193100	113744495	4060	4060	4060	4060	0
108	20240829	193000	113744495	4060	4060	4060	4060	0
109	20240829	192900	113744495	4060	4060	4060	4060	0
110	20240829	192800	113744495	4060	4060	4060	4060	0
111	20240829	192700	113744495	4060	4060	4060	4060	0
112	20240829	192600	113744495	4060	4060	4060	4060	0
113	20240829	192500	113744495	4060	4060	4060	4060	0
114	20240829	192400	113744495	4060	4060	4060	4060	0
115	20240829	192300	113744495	4060	4060	4060	4060	0
116	20240829	192200	113744495	4060	4060	4060	4060	0
117	20240829	192100	113744495	4060	4060	4060	4060	0
118	20240829	192000	113744495	4060	4060	4060	4060	0
119	20240829	191900	113744495	4060	4060	4060	4060	0
120	20240829	191800	113744495	4060	4060	4060	4060	0
121	20240829	191700	113744495	4060	4060	4060	4060	0
122	20240829	191600	113744495	4060	4060	4060	4060	21
123	20240829	191500	113744495	4060	4060	4060	4060	0
124	20240829	191400	113744495	4060	4060	4060	4060	0
125	20240829	191300	113744495	4060	4060	4060	4060	0
126	20240829	191200	113744495	4060	4060	4060	4060	0
127	20240829	191100	113744495	4060	4060	4060	4060	0
128	20240829	191000	113744495	4060	4060	4060	4060	0
129	20240829	190900	113744495	4060	4060	4060	4060	0
130	20240829	190800	113744495	4060	4060	4060	4060	0
131	20240829	190700	113744495	4060	4060	4060	4060	0
132	20240829	190600	113744495	4060	4060	4060	4060	0
133	20240829	190500	113744495	4060	4060	4060	4060	0
134	20240829	190400	113744495	4060	4060	4060	4060	0
135	20240829	190300	113744495	4060	4060	4060	4060	0
136	20240829	190200	113744495	4060	4060	4060	4060	0
137	20240829	190100	113744495	4060	4060	4060	4060	0
138	20240829	190000	113744495	4060	4060	4060	4060	0
139	20240829	185900	113744495	4060	4060	4060	4060	0
140	20240829	185800	113744495	4060	4060	4060	4060	0
141	20240829	185700	113744495	4060	4060	4060	4060	0
142	20240829	185600	113744495	4060	4060	4060	4060	0
143	20240829	185500	113744495	4060	4060	4060	4060	0
144	20240829	185400	113744495	4060	4060	4060	4060	0
145	20240829	185300	113744495	4060	4060	4060	4060	0
146	20240829	185200	113744495	4060	4060	4060	4060	0
147	20240829	185100	113744495	4060	4060	4060	4060	0
148	20240829	185000	113744495	4060	4060	4060	4060	0
149	20240829	184900	113744495	4060	4060	4060	4060	0
150	20240829	184800	113744495	4060	4060	4060	4060	0
151	20240829	184700	113744495	4060	4060	4060	4060	0
152	20240829	184600	113744495	4060	4060	4060	4060	21
153	20240829	184500	113744495	4060	4060	4060	4060	0
154	20240829	184400	113744495	4060	4060	4060	4060	0
155	20240829	184300	113744495	4060	4060	4060	4060	0
156	20240829	184200	113744495	4060	4060	4060	4060	0
157	20240829	184100	113744495	4060	4060	4060	4060	0
158	20240829	184000	113744495	4060	4060	4060	4060	0
159	20240829	183900	113744495	4060	4060	4060	4060	0
160	20240829	183800	113744495	4060	4060	4060	4060	0
161	20240829	183700	113744495	4060	4060	4060	4060	0
162	20240829	183600	113744495	4060	4060	4060	4060	0
163	20240829	183500	113744495	4060	4060	4060	4060	0
164	20240829	183400	113744495	4060	4060	4060	4060	0
165	20240829	183300	113744495	4060	4060	4060	4060	0
166	20240829	183200	113744495	4060	4060	4060	4060	0
167	20240829	183100	113744495	4060	4060	4060	4060	0
168	20240829	183000	113744495	4060	4060	4060	4060	0
169	20240829	182900	113744495	4060	4060	4060	4060	0
170	20240829	182800	113744495	4060	4060	4060	4060	0
171	20240829	182700	113744495	4060	4060	4060	4060	0
172	20240829	182600	113744495	4060	4060	4060	4060	0
173	20240829	182500	113744495	4060	4060	4060	4060	0
174	20240829	182400	113744495	4060	4060	4060	4060	0
175	20240829	182300	113744495	4060	4060	4060	4060	0
176	20240829	182200	113744495	4060	4060	4060	4060	0
177	20240829	182100	113744495	4060	4060	4060	4060	0
178	20240829	182000	113744495	4060	4060	4060	4060	0
179	20240829	181900	113744495	4060	4060	4060	4060	0
180	20240829	181800	113744495	4060	4060	4060	4060	0
181	20240829	181700	113744495	4060	4060	4060	4060	0
182	20240829	181600	113744495	4060	4060	4060	4060	21
183	20240829	181500	113744495	4060	4060	4060	4060	0
184	20240829	181400	113744495	4060	4060	4060	4060	0
185	20240829	181300	113744495	4060	4060	4060	4060	0
186	20240829	181200	113744495	4060	4060	4060	4060	0
187	20240829	181100	113744495	4060	4060	4060	4060	0
188	20240829	181000	113744495	4060	4060	4060	4060	0
189	20240829	180900	113744495	4060	4060	4060	4060	0
190	20240829	180800	113744495	4060	4060	4060	4060	0
191	20240829	180700	113744495	4060	4060	4060	4060	0
192	20240829	180600	113744495	4060	4060	4060	4060	0
193	20240829	180500	113744495	4060	4060	4060	4060	0
194	20240829	180400	113744495	4060	4060	4060	4060	0
195	20240829	180300	113744495	4060	4060	4060	4060	0
196	20240829	180200	113744495	4060	4060	4060	4060	0
197	20240829	180100	113744495	4060	4060	4060	4060	0
198	20240829	180000	113744495	4060	4060	4060	4060	0
199	20240829	175900	113744495	4060	4060	4060	4060	0
200	20240829	175800	113744495	4060	4060	4060	4060	0
201	20240829	175700	113744495	4060	4060	4060	4060	0
202	20240829	175600	113744495	4060	4060	4060	4060	0
203	20240829	175500	113744495	4060	4060	4060	4060	0
204	20240829	175400	113744495	4060	4060	4060	4060	0
205	20240829	175300	113744495	4060	4060	4060	4060	0
206	20240829	175200	113744495	4060	4060	4060	4060	0
207	20240829	175100	113744495	4060	4060	4060	4060	0
208	20240829	175000	113744495	4060	4060	4060	4060	0
209	20240829	174900	113744495	4060	4060	4060	4060	0
210	20240829	174800	113744495	4060	4060	4060	4060	0
211	20240829	174700	113744495	4060	4060	4060	4060	0
212	20240829	174600	113744495	4060	4060	4060	4060	21
213	20240829	174500	113744495	4060	4060	4060	4060	0
214	20240829	174400	113744495	4060	4060	4060	4060	0
215	20240829	174300	113744495	4060	4060	4060	4060	0
216	20240829	174200	113744495	4060	4060	4060	4060	0
217	20240829	174100	113744495	4060	4060	4060	4060	0
218	20240829	174000	113744495	4060	4060	4060	4060	0
219	20240829	173900	113744495	4060	4060	4060	4060	0
220	20240829	173800	113744495	4060	4060	4060	4060	0
221	20240829	173700	113744495	4060	4060	4060	4060	0
222	20240829	173600	113744495	4060	4060	4060	4060	0
223	20240829	173500	113744495	4060	4060	4060	4060	0
224	20240829	173400	113744495	4060	4060	4060	4060	0
225	20240829	173300	113744495	4060	4060	4060	4060	0
226	20240829	173200	113744495	4060	4060	4060	4060	0
227	20240829	173100	113744495	4060	4060	4060	4060	0
228	20240829	173000	113744495	4060	4060	4060	4060	0
229	20240829	172900	113744495	4060	4060	4060	4060	0
230	20240829	172800	113744495	4060	4060	4060	4060	0
231	20240829	172700	113744495	4060	4060	4060	4060	0
232	20240829	172600	113744495	4060	4060	4060	4060	0
233	20240829	172500	113744495	4060	4060	4060	4060	0
234	20240829	172400	113744495	4060	4060	4060	4060	0
235	20240829	172300	113744495	4060	4060	4060	4060	0
236	20240829	172200	113744495	4060	4060	4060	4060	0
237	20240829	172100	113744495	4060	4060	4060	4060	0
238	20240829	172000	113744495	4060	4060	4060	4060	0
239	20240829	171900	113744495	4060	4060	4060	4060	0
240	20240829	171800	113744495	4060	4060	4060	4060	0
241	20240829	171700	113744495	4060	4060	4060	4060	0
242	20240829	171600	113744495	4060	4060	4060	4060	21
243	20240829	171500	113744495	4060	4060	4060	4060	0
244	20240829	171400	113744495	4060	4060	4060	4060	0
245	20240829	171300	113744495	4060	4060	4060	4060	0
246	20240829	171200	113744495	4060	4060	4060	4060	0
247	20240829	171100	113744495	4060	4060	4060	4060	0
248	20240829	171000	113744495	4060	4060	4060	4060	0
249	20240829	170900	113744495	4060	4060	4060	4060	0
250	20240829	170800	113744495	4060	4060	4060	4060	0
251	20240829	170700	113744495	4060	4060	4060	4060	0
252	20240829	170600	113744495	4060	4060	4060	4060	0
253	20240829	170500	113744495	4060	4060	4060	4060	0
254	20240829	170400	113744495	4060	4060	4060	4060	0
255	20240829	170300	113744495	4060	4060	4060	4060	0
256	20240829	170200	113744495	4060	4060	4060	4060	0
257	20240829	170100	113744495	4060	4060	4060	4060	0
258	20240829	170000	113744495	4060	4060	4060	4060	0
259	20240829	165900	113744495	4060	4060	4060	4060	0
260	20240829	165800	113744495	4060	4060	4060	4060	0
261	20240829	165700	113744495	4060	4060	4060	4060	0
262	20240829	165600	113744495	4060	4060	4060	4060	0
263	20240829	165500	113744495	4060	4060	4060	4060	0
264	20240829	165400	113744495	4060	4060	4060	4060	0
265	20240829	165300	113744495	4060	4060	4060	4060	0
266	20240829	165200	113744495	4060	4060	4060	4060	0
267	20240829	165100	113744495	4060	4060	4060	4060	0
268	20240829	165000	113744495	4060	4060	4060	4060	0
269	20240829	164900	113744495	4060	4060	4060	4060	0
270	20240829	164800	113744495	4060	4060	4060	4060	0
271	20240829	164700	113744495	4060	4060	4060	4060	0
272	20240829	164600	113744495	4060	4060	4060	4060	21
273	20240829	164500	113744495	4060	4060	4060	4060	0
274	20240829	164400	113744495	4060	4060	4060	4060	0
275	20240829	164300	113744495	4060	4060	4060	4060	0
276	20240829	164200	113744495	4060	4060	4060	4060	0
277	20240829	164100	113744495	4060	4060	4060	4060	0
278	20240829	164000	113744495	4060	4060	4060	4060	0
279	20240829	163900	113744495	4060	4060	4060	4060	0
280	20240829	163800	113744495	4060	4060	4060	4060	0
281	20240829	163700	113744495	4060	4060	4060	4060	0
282	20240829	163600	113744495	4060	4060	4060	4060	0
283	20240829	163500	113744495	4060	4060	4060	4060	0
284	20240829	163400	113744495	4060	4060	4060	4060	0
285	20240829	163300	113744495	4060	4060	4060	4060	0
286	20240829	163200	113744495	4060	4060	4060	4060	0
287	20240829	163100	113744495	4060	4060	4060	4060	0
288	20240829	163000	113744495	4060	4060	4060	4060	0
289	20240829	162900	113744495	4060	4060	4060	4060	0
290	20240829	162800	113744495	4060	4060	4060	4060	0
291	20240829	162700	113744495	4060	4060	4060	4060	0
292	20240829	162600	113744495	4060	4060	4060	4060	0
293	20240829	162500	113744495	4060	4060	4060	4060	0
294	20240829	162400	113744495	4060	4060	4060	4060	0
295	20240829	162300	113744495	4060	4060	4060	4060	0
296	20240829	162200	113744495	4060	4060	4060	4060	0
297	20240829	162100	113744495	4060	4060	4060	4060	0
298	20240829	162000	113744495	4060	4060	4060	4060	0
299	20240829	161900	113744495	4060	4060	4060	4060	0
300	20240829	161800	113744495	4060	4060	4060	4060	0
301	20240829	161700	113744495	4060	4060	4060	4060	0
302	20240829	161600	113744495	4060	4060	4060	4060	21
303	20240829	161500	113744495	4060	4060	4060	4060	0
304	20240829	161400	113744495	4060	4060	4060	4060	0
305	20240829	161300	113744495	4060	4060	4060	4060	0
306	20240829	161200	113744495	4060	4060	4060	4060	0
307	20240829	161100	113744495	4060	4060	4060	4060	0
308	20240829	161000	113744495	4060	4060	4060	4060	0
309	20240829	160900	113744495	4060	4060	4060	4060	0
310	20240829	160800	113744495	4060	4060	4060	4060	0
311	20240829	160700	113744495	4060	4060	4060	4060	0
312	20240829	160600	113744495	4060	4060	4060	4060	0
313	20240829	160500	113744495	4060	4060	4060	4060	0
314	20240829	160400	113744495	4060	4060	4060	4060	0
315	20240829	160300	113744495	4060	4060	4060	4060	0
316	20240829	160200	113744495	4060	4060	4060	4060	0
317	20240829	160100	113744495	4060	4060	4060	4060	0
318	20240829	160000	113744495	4060	4060	4060	4060	0
319	20240829	155900	113744495	4060	4060	4060	4060	0
320	20240829	155800	113744495	4060	4060	4060	4060	0
321	20240829	155700	113744495	4060	4060	4060	4060	0
322	20240829	155600	113744495	4060	4060	4060	4060	0
323	20240829	155500	113744495	4060	4060	4060	4060	0
324	20240829	155400	113744495	4060	4060	4060	4060	0
325	20240829	155300	113744495	4060	4060	4060	4060	0
326	20240829	155200	113744495	4060	4060	4060	4060	0
327	20240829	155100	113744495	4060	4060	4060	4060	0
328	20240829	155000	113744495	4060	4060	4060	4060	0
329	20240829	154900	113744495	4060	4060	4060	4060	0
330	20240829	154800	113744495	4060	4060	4060	4060	0
331	20240829	154700	113744495	4060	4060	4060	4060	0
332	20240829	154600	113744495	4060	4060	4060	4060	21
333	20240829	154500	113744495	4060	4060	4060	4060	0
334	20240829	154400	113744495	4060	4060	4060	4060	0
335	20240829	154300	113744495	4060	4060	4060	4060	0
336	20240829	154200	113744495	4060	4060	4060	4060	0
337	20240829	154100	113744495	4060	4060	4060	4060	0
338	20240829	154000	113744495	4060	4060	4060	4060	0
339	20240829	153900	113744495	4060	4060	4060	4060	0
340	20240829	153800	113744495	4060	4060	4060	4060	0
341	20240829	153700	113744495	4060	4060	4060	4060	0
342	20240829	153600	113744495	4060	4060	4060	4060	0
343	20240829	153500	113744495	4060	4060	4060	4060	0
344	20240829	153400	113744495	4060	4060	4060	4060	0
345	20240829	153300	113744495	4060	4060	4060	4060	0
346	20240829	153200	113744495	4060	4060	4060	4060	0
347	20240829	153100	113744495	4060	4060	4060	4060	0
348	20240829	153000	113744495	4060	4060	4060	4060	21
349	20240829	152900	113659235	4055	4055	4055	4055	0
350	20240829	152800	113659235	4055	4055	4055	4055	0
351	20240829	152700	113659235	4055	4055	4055	4055	0
352	20240829	152600	113659235	4055	4055	4055	4055	0
353	20240829	152500	113659235	4055	4055	4055	4055	0
354	20240829	152400	113659235	4055	4055	4055	4055	0
355	20240829	152300	113659235	4055	4055	4055	4055	0
356	20240829	152200	113659235	4055	4055	4055	4055	0
357	20240829	152100	113659235	4055	4055	4055	4055	0
358	20240829	152000	113659235	4055	4055	4055	4055	0
359	20240829	151900	113659235	4055	4055	4055	4055	11
360	20240829	151800	113614630	4055	4055	4055	4055	11
361	20240829	151700	113570025	4055	4055	4055	4055	0
362	20240829	151600	113570025	4055	4055	4055	4055	606
363	20240829	151500	111112695	4055	4050	4055	4050	14
364	20240829	151400	111055985	4055	4055	4055	4055	0
365	20240829	151300	111055985	4055	4055	4055	4055	0
366	20240829	151200	111055985	4055	4055	4055	4055	0
367	20240829	151100	111055985	4055	4055	4055	4055	0
368	20240829	151000	111055985	4055	4055	4055	4055	0
369	20240829	150900	111055985	4055	4055	4055	4055	0
370	20240829	150800	111055985	4055	4055	4055	4055	0
371	20240829	150700	111055985	4055	4055	4055	4055	249
372	20240829	150600	110046290	4055	4055	4055	4055	0
373	20240829	150500	110046290	4055	4055	4055	4055	0
374	20240829	150400	110046290	4055	4055	4055	4055	0
375	20240829	150300	110046290	4055	4055	4055	4055	0
376	20240829	150200	110046290	4055	4055	4055	4055	0
377	20240829	150100	110046290	4055	4055	4055	4055	1143
378	20240829	150000	105411425	4045	4045	4045	4045	0
379	20240829	145900	105411425	4045	4045	4045	4045	0
380	20240829	145800	105411425	4045	4045	4045	4045	0
381	20240829	145700	105411425	4045	4045	4045	4045	0
382	20240829	145600	105411425	4045	4045	4045	4045	0
383	20240829	145500	105411425	4045	4045	4045	4045	0
384	20240829	145400	105411425	4045	4045	4045	4045	0
385	20240829	145300	105411425	4045	4045	4045	4045	0
386	20240829	145200	105411425	4045	4045	4045	4045	0
387	20240829	145100	105411425	4045	4045	4045	4045	0
388	20240829	145000	105411425	4045	4045	4045	4045	0
389	20240829	144900	105411425	4045	4045	4045	4045	0
390	20240829	144800	105411425	4045	4045	4045	4045	0
391	20240829	144700	105411425	4045	4045	4045	4045	0
392	20240829	144600	105411425	4045	4045	4045	4045	2763
393	20240829	144500	94235090	4055	4055	4055	4055	0
394	20240829	144400	94235090	4055	4055	4055	4055	0
395	20240829	144300	94235090	4055	4055	4055	4055	0
396	20240829	144200	94235090	4055	4055	4055	4055	0
397	20240829	144100	94235090	4055	4055	4055	4055	0
398	20240829	144000	94235090	4055	4055	4055	4055	0
399	20240829	143900	94235090	4055	4055	4055	4055	0
400	20240829	143800	94235090	4055	4055	4055	4055	0
401	20240829	143700	94235090	4055	4055	4055	4055	0
402	20240829	143600	94235090	4055	4055	4055	4055	0
403	20240829	143500	94235090	4055	4055	4055	4055	0
404	20240829	143400	94235090	4055	4055	4055	4055	0
405	20240829	143300	94235090	4055	4055	4055	4055	0
406	20240829	143200	94235090	4055	4055	4055	4055	0
407	20240829	143100	94235090	4055	4055	4055	4055	1
408	20240829	143000	94231035	4050	4050	4050	4050	11016
409	20240829	142900	49616235	4050	4050	4050	4050	0
410	20240829	142800	49616235	4050	4050	4050	4050	0
411	20240829	142700	49616235	4050	4050	4050	4050	0
412	20240829	142600	49616235	4050	4050	4050	4050	0
413	20240829	142500	49616235	4050	4050	4050	4050	0
414	20240829	142400	49616235	4050	4050	4050	4050	0
415	20240829	142300	49616235	4050	4050	4050	4050	0
416	20240829	142200	49616235	4050	4050	4050	4050	0
417	20240829	142100	49616235	4050	4050	4050	4050	0
418	20240829	142000	49616235	4050	4050	4050	4050	0
419	20240829	141900	49616235	4050	4050	4050	4050	0
420	20240829	141800	49616235	4050	4050	4050	4050	0
421	20240829	141700	49616235	4050	4050	4050	4050	0
422	20240829	141600	49616235	4050	4050	4050	4050	0
423	20240829	141500	49616235	4050	4050	4050	4050	0
424	20240829	141400	49616235	4050	4050	4050	4050	0
425	20240829	141300	49616235	4050	4050	4050	4050	0
426	20240829	141200	49616235	4050	4050	4050	4050	0
427	20240829	141100	49616235	4050	4050	4050	4050	0
428	20240829	141000	49616235	4050	4050	4050	4050	0
429	20240829	140900	49616235	4050	4050	4050	4050	0
430	20240829	140800	49616235	4050	4050	4050	4050	0
431	20240829	140700	49616235	4050	4050	4050	4050	0
432	20240829	140600	49616235	4050	4050	4050	4050	0
433	20240829	140500	49616235	4050	4050	4050	4050	0
434	20240829	140400	49616235	4050	4050	4050	4050	0
435	20240829	140300	49616235	4050	4050	4050	4050	0
436	20240829	140200	49616235	4050	4050	4050	4050	0
437	20240829	140100	49616235	4050	4050	4050	4050	0
438	20240829	140000	49616235	4050	4050	4050	4050	0
439	20240829	135900	49616235	4050	4050	4050	4050	0
440	20240829	135800	49616235	4050	4050	4050	4050	0
441	20240829	135700	49616235	4050	4050	4050	4050	0
442	20240829	135600	49616235	4050	4050	4050	4050	0
443	20240829	135500	49616235	4050	4050	4050	4050	0
444	20240829	135400	49616235	4050	4050	4050	4050	0
445	20240829	135300	49616235	4050	4050	4050	4050	0
446	20240829	135200	49616235	4050	4050	4050	4050	0
447	20240829	135100	49616235	4050	4050	4050	4050	0
448	20240829	135000	49616235	4050	4050	4050	4050	0
449	20240829	134900	49616235	4050	4050	4050	4050	0
450	20240829	134800	49616235	4050	4050	4050	4050	0
451	20240829	134700	49616235	4050	4050	4050	4050	0
452	20240829	134600	49616235	4050	4050	4050	4050	39
453	20240829	134500	49458285	4050	4050	4050	4050	0
454	20240829	134400	49458285	4050	4050	4050	4050	0
455	20240829	134300	49458285	4050	4050	4050	4050	0
456	20240829	134200	49458285	4050	4050	4050	4050	0
457	20240829	134100	49458285	4050	4050	4050	4050	0
458	20240829	134000	49458285	4050	4050	4050	4050	500
459	20240829	133900	47433285	4055	4055	4055	4055	0
460	20240829	133800	47433285	4055	4055	4055	4055	0
461	20240829	133700	47433285	4055	4055	4055	4055	94
462	20240829	133600	47052115	4055	4055	4055	4055	0
463	20240829	133500	47052115	4055	4055	4055	4055	0
464	20240829	133400	47052115	4055	4055	4055	4055	0
465	20240829	133300	47052115	4055	4055	4055	4055	0
466	20240829	133200	47052115	4055	4055	4055	4055	0
467	20240829	133100	47052115	4055	4055	4055	4055	0
468	20240829	133000	47052115	4055	4055	4055	4055	0
469	20240829	132900	47052115	4055	4055	4055	4055	0
470	20240829	132800	47052115	4055	4055	4055	4055	0
471	20240829	132700	47052115	4055	4055	4055	4055	0
472	20240829	132600	47052115	4055	4055	4055	4055	0
473	20240829	132500	47052115	4055	4055	4055	4055	0
474	20240829	132400	47052115	4055	4055	4055	4055	0
475	20240829	132300	47052115	4055	4055	4055	4055	0
476	20240829	132200	47052115	4055	4055	4055	4055	0
477	20240829	132100	47052115	4055	4055	4055	4055	0
478	20240829	132000	47052115	4055	4055	4055	4055	0
479	20240829	131900	47052115	4055	4055	4055	4055	0
480	20240829	131800	47052115	4055	4055	4055	4055	0
481	20240829	131700	47052115	4055	4055	4055	4055	0
482	20240829	131600	47052115	4055	4055	4055	4055	0
483	20240829	131500	47052115	4055	4055	4055	4055	0
484	20240829	131400	47052115	4055	4055	4055	4055	0
485	20240829	131300	47052115	4055	4055	4055	4055	0
486	20240829	131200	47052115	4055	4055	4055	4055	0
487	20240829	131100	47052115	4055	4055	4055	4055	2000
488	20240829	131000	38942115	4060	4060	4060	4060	0
489	20240829	130900	38942115	4060	4060	4060	4060	0
490	20240829	130800	38942115	4060	4060	4060	4060	0
491	20240829	130700	38942115	4060	4060	4060	4060	0
492	20240829	130600	38942115	4060	4060	4060	4060	0
493	20240829	130500	38942115	4060	4060	4060	4060	0
494	20240829	130400	38942115	4060	4060	4060	4060	0
495	20240829	130300	38942115	4060	4060	4060	4060	0
496	20240829	130200	38942115	4060	4060	4060	4060	0
497	20240829	130100	38942115	4060	4060	4060	4060	0
498	20240829	130000	38942115	4060	4060	4060	4060	0
499	20240829	125900	38942115	4060	4060	4060	4060	0
500	20240829	125800	38942115	4060	4060	4060	4060	0
501	20240829	125700	38942115	4060	4060	4060	4060	2
502	20240829	125600	38933995	4060	4060	4060	4060	0
503	20240829	125500	38933995	4060	4060	4060	4060	0
504	20240829	125400	38933995	4060	4060	4060	4060	0
505	20240829	125300	38933995	4060	4060	4060	4060	0
506	20240829	125200	38933995	4060	4060	4060	4060	0
507	20240829	125100	38933995	4060	4060	4060	4060	0
508	20240829	125000	38933995	4060	4060	4060	4060	0
509	20240829	124900	38933995	4060	4060	4060	4060	1
510	20240829	124800	38929935	4060	4060	4060	4060	0
511	20240829	124700	38929935	4060	4060	4060	4060	1
512	20240829	124600	38925875	4055	4055	4055	4055	0
513	20240829	124500	38925875	4055	4055	4055	4055	0
514	20240829	124400	38925875	4055	4055	4055	4055	0
515	20240829	124300	38925875	4055	4055	4055	4055	0
516	20240829	124200	38925875	4055	4055	4055	4055	0
517	20240829	124100	38925875	4055	4055	4055	4055	0
518	20240829	124000	38925875	4055	4055	4055	4055	0
519	20240829	123900	38925875	4055	4055	4055	4055	0
520	20240829	123800	38925875	4055	4055	4055	4055	45
521	20240829	123700	38743400	4055	4055	4055	4055	10
522	20240829	123600	38702850	4055	4055	4055	4055	0
523	20240829	123500	38702850	4055	4055	4055	4055	0
524	20240829	123400	38702850	4055	4055	4055	4055	0
525	20240829	123300	38702850	4055	4055	4055	4055	0
526	20240829	123200	38702850	4055	4055	4055	4055	100
527	20240829	123100	38297350	4055	4055	4055	4055	0
528	20240829	123000	38297350	4055	4055	4055	4055	0
529	20240829	122900	38297350	4055	4055	4055	4055	0
530	20240829	122800	38297350	4055	4055	4055	4055	0
531	20240829	122700	38297350	4055	4055	4055	4055	5
532	20240829	122600	38277075	4055	4055	4055	4055	0
533	20240829	122500	38277075	4055	4055	4055	4055	10
534	20240829	122400	38236525	4055	4055	4055	4055	288
535	20240829	122300	37068685	4055	4055	4055	4055	0
536	20240829	122200	37068685	4055	4055	4055	4055	0
537	20240829	122100	37068685	4055	4055	4055	4055	0
538	20240829	122000	37068685	4055	4055	4055	4055	0
539	20240829	121900	37068685	4055	4055	4055	4055	0
540	20240829	121800	37068685	4055	4055	4055	4055	10
541	20240829	121700	37028135	4050	4050	4050	4050	0
542	20240829	121600	37028135	4050	4050	4050	4050	0
543	20240829	121500	37028135	4050	4050	4050	4050	0
544	20240829	121400	37028135	4050	4050	4050	4050	0
545	20240829	121300	37028135	4050	4050	4050	4050	0
546	20240829	121200	37028135	4050	4050	4050	4050	0
547	20240829	121100	37028135	4050	4050	4050	4050	0
548	20240829	121000	37028135	4050	4050	4050	4050	0
549	20240829	120900	37028135	4050	4050	4050	4050	0
550	20240829	120800	37028135	4050	4050	4050	4050	0
551	20240829	120700	37028135	4050	4050	4050	4050	0
552	20240829	120600	37028135	4050	4050	4050	4050	0
553	20240829	120500	37028135	4050	4050	4050	4050	0
554	20240829	120400	37028135	4050	4050	4050	4050	0
555	20240829	120300	37028135	4050	4050	4050	4050	0
556	20240829	120200	37028135	4050	4050	4050	4050	0
557	20240829	120100	37028135	4050	4050	4050	4050	0
558	20240829	120000	37028135	4050	4050	4050	4050	0
559	20240829	115900	37028135	4050	4050	4050	4050	0
560	20240829	115800	37028135	4050	4050	4050	4050	1
561	20240829	115700	37024085	4055	4055	4055	4055	0
562	20240829	115600	37024085	4055	4055	4055	4055	39
563	20240829	115500	36865940	4055	4055	4055	4055	0
564	20240829	115400	36865940	4055	4055	4055	4055	123
565	20240829	115300	36367175	4050	4050	4050	4050	0
566	20240829	115200	36367175	4050	4050	4050	4050	0
567	20240829	115100	36367175	4050	4050	4050	4050	0
568	20240829	115000	36367175	4050	4050	4050	4050	300
569	20240829	114900	35152175	4050	4050	4050	4050	0
570	20240829	114800	35152175	4050	4050	4050	4050	0
571	20240829	114700	35152175	4050	4050	4050	4050	0
572	20240829	114600	35152175	4050	4050	4050	4050	33
573	20240829	114500	35018525	4050	4050	4050	4050	0
574	20240829	114400	35018525	4050	4050	4050	4050	0
575	20240829	114300	35018525	4050	4050	4050	4050	0
576	20240829	114200	35018525	4050	4050	4050	4050	4034
577	20240829	114100	18680825	4055	4055	4055	4055	0
578	20240829	114000	18680825	4055	4055	4055	4055	0
579	20240829	113900	18680825	4055	4055	4055	4055	0
580	20240829	113800	18680825	4055	4055	4055	4055	0
581	20240829	113700	18680825	4055	4050	4055	4050	2
582	20240829	113600	18672720	4055	4055	4055	4055	0
583	20240829	113500	18672720	4055	4055	4055	4055	0
584	20240829	113400	18672720	4055	4055	4055	4055	0
585	20240829	113300	18672720	4055	4055	4055	4055	0
586	20240829	113200	18672720	4055	4055	4055	4055	0
587	20240829	113100	18672720	4055	4050	4055	4050	337
588	20240829	113000	17307175	4040	4040	4040	4040	0
589	20240829	112900	17307175	4040	4040	4040	4040	0
590	20240829	112800	17307175	4040	4040	4040	4040	0
591	20240829	112700	17307175	4040	4040	4040	4040	0
592	20240829	112600	17307175	4040	4040	4040	4040	0
593	20240829	112500	17307175	4040	4040	4040	4040	0
594	20240829	112400	17307175	4040	4040	4040	4040	0
595	20240829	112300	17307175	4040	4040	4040	4040	0
596	20240829	112200	17307175	4040	4040	4040	4040	0
597	20240829	112100	17307175	4040	4040	4040	4040	0
598	20240829	112000	17307175	4040	4040	4040	4040	0
599	20240829	111900	17307175	4040	4040	4040	4040	0
600	20240829	111800	17307175	4040	4040	4040	4040	500
601	20240829	111700	15287175	4040	4040	4040	4040	0
602	20240829	111600	15287175	4040	4040	4040	4040	0
603	20240829	111500	15287175	4040	4040	4040	4040	0
604	20240829	111400	15287175	4040	4040	4040	4040	33
605	20240829	111300	15153855	4050	4050	4050	4050	0
606	20240829	111200	15153855	4050	4050	4050	4050	1000
607	20240829	111100	11103855	4050	4050	4050	4050	1
608	20240829	111000	11099805	4040	4040	4040	4040	0
609	20240829	110900	11099805	4040	4040	4040	4040	0
610	20240829	110800	11099805	4040	4040	4040	4040	0
611	20240829	110700	11099805	4040	4040	4040	4040	0
612	20240829	110600	11099805	4040	4040	4040	4040	1493
613	20240829	110500	5068085	4040	4040	4040	4040	0
614	20240829	110400	5068085	4040	4040	4040	4040	0
615	20240829	110300	5068085	4040	4045	4045	4040	766
616	20240829	110200	1973275	4050	4050	4050	4050	0
617	20240829	110100	1973275	4050	4050	4050	4050	0
618	20240829	110000	1973275	4050	4050	4050	4050	0
619	20240829	105900	1973275	4050	4050	4050	4050	0
620	20240829	105800	1973275	4050	4050	4050	4050	1
621	20240829	105700	1969225	4045	4045	4045	4045	0
622	20240829	105600	1969225	4045	4045	4045	4045	0
623	20240829	105500	1969225	4045	4045	4045	4045	0
624	20240829	105400	1969225	4045	4045	4045	4045	0
625	20240829	105300	1969225	4045	4045	4045	4045	0
626	20240829	105200	1969225	4045	4045	4045	4045	0
627	20240829	105100	1969225	4045	4045	4045	4045	0
628	20240829	105000	1969225	4045	4045	4045	4045	0
629	20240829	104900	1969225	4045	4045	4045	4045	0
630	20240829	104800	1969225	4045	4045	4045	4045	0
631	20240829	104700	1969225	4045	4045	4045	4045	0
632	20240829	104600	1969225	4045	4045	4045	4045	0
633	20240829	104500	1969225	4045	4045	4045	4045	0
634	20240829	104400	1969225	4045	4045	4045	4045	0
635	20240829	104300	1969225	4045	4045	4045	4045	0
636	20240829	104200	1969225	4045	4040	4045	4040	2
637	20240829	104100	1961140	4030	4030	4030	4030	0
638	20240829	104000	1961140	4030	4030	4030	4030	0
639	20240829	103900	1961140	4030	4030	4030	4030	0
640	20240829	103800	1961140	4030	4030	4030	4030	0
641	20240829	103700	1961140	4030	4030	4030	4030	0
642	20240829	103600	1961140	4030	4030	4030	4030	0
643	20240829	103500	1961140	4030	4030	4030	4030	0
644	20240829	103400	1961140	4030	4030	4030	4030	0
645	20240829	103300	1961140	4030	4030	4030	4030	0
646	20240829	103200	1961140	4030	4030	4030	4030	0
647	20240829	103100	1961140	4030	4030	4030	4030	0
648	20240829	103000	1961140	4030	4030	4030	4030	0
649	20240829	102900	1961140	4030	4030	4030	4030	0
650	20240829	102800	1961140	4030	4030	4030	4030	0
651	20240829	102700	1961140	4030	4030	4030	4030	0
652	20240829	102600	1961140	4030	4030	4030	4030	0
653	20240829	102500	1961140	4030	4030	4030	4030	0
654	20240829	102400	1961140	4030	4030	4030	4030	0
655	20240829	102300	1961140	4030	4030	4030	4030	0
656	20240829	102200	1961140	4030	4030	4030	4030	0
657	20240829	102100	1961140	4030	4030	4030	4030	0
658	20240829	102000	1961140	4030	4030	4030	4030	0
659	20240829	101900	1961140	4030	4030	4030	4030	0
660	20240829	101800	1961140	4030	4030	4030	4030	0
661	20240829	101700	1961140	4030	4030	4030	4030	0
662	20240829	101600	1961140	4030	4030	4030	4030	0
663	20240829	101500	1961140	4030	4030	4030	4030	0
664	20240829	101400	1961140	4030	4030	4030	4030	0
665	20240829	101300	1961140	4030	4030	4030	4030	0
666	20240829	101200	1961140	4030	4030	4030	4030	0
667	20240829	101100	1961140	4030	4030	4030	4030	0
668	20240829	101000	1961140	4030	4030	4030	4030	0
669	20240829	100900	1961140	4030	4030	4030	4030	0
670	20240829	100800	1961140	4030	4030	4030	4030	0
671	20240829	100700	1961140	4030	4030	4030	4030	0
672	20240829	100600	1961140	4030	4030	4030	4030	0
673	20240829	100500	1961140	4030	4030	4030	4030	0
674	20240829	100400	1961140	4030	4030	4030	4030	0
675	20240829	100300	1961140	4030	4030	4030	4030	0
676	20240829	100200	1961140	4030	4030	4030	4030	0
677	20240829	100100	1961140	4030	4030	4030	4030	0
678	20240829	100000	1961140	4030	4030	4030	4030	0
679	20240829	095900	1961140	4030	4030	4030	4030	0
680	20240829	095800	1961140	4030	4030	4030	4030	0
681	20240829	095700	1961140	4030	4030	4030	4030	0
682	20240829	095600	1961140	4030	4030	4030	4030	0
683	20240829	095500	1961140	4030	4030	4030	4030	0
684	20240829	095400	1961140	4030	4030	4030	4030	0
685	20240829	095300	1961140	4030	4030	4030	4030	0
686	20240829	095200	1961140	4030	4030	4030	4030	0
687	20240829	095100	1961140	4030	4030	4030	4030	0
688	20240829	095000	1961140	4030	4030	4030	4030	0
689	20240829	094900	1961140	4030	4030	4030	4030	0
690	20240829	094800	1961140	4030	4030	4030	4030	0
691	20240829	094700	1961140	4030	4030	4030	4030	0
692	20240829	094600	1961140	4030	4030	4030	4030	0
693	20240829	094500	1961140	4030	4030	4030	4030	0
694	20240829	094400	1961140	4030	4030	4030	4030	0
695	20240829	094300	1961140	4030	4030	4030	4030	0
696	20240829	094200	1961140	4030	4030	4030	4030	0
697	20240829	094100	1961140	4030	4030	4030	4030	0
698	20240829	094000	1961140	4030	4030	4030	4030	0
699	20240829	093900	1961140	4030	4030	4030	4030	0
700	20240829	093800	1961140	4030	4030	4030	4030	0
701	20240829	093700	1961140	4030	4035	4035	4030	461
702	20240829	093600	101055	4035	4035	4035	4035	0
703	20240829	093500	101055	4035	4035	4035	4035	0
704	20240829	093400	101055	4035	4035	4035	4035	1
705	20240829	093300	97020	4035	4035	4035	4035	6
706	20240829	093200	72810	4035	4035	4035	4035	0
707	20240829	093100	72810	4035	4035	4035	4035	0
708	20240829	093000	72810	4035	4035	4035	4035	0
709	20240829	092900	72810	4035	4035	4035	4035	0
710	20240829	092800	72810	4035	4035	4035	4035	0
711	20240829	092700	72810	4035	4035	4035	4035	0
712	20240829	092600	72810	4035	4035	4035	4035	0
713	20240829	092500	72810	4035	4035	4035	4035	0
714	20240829	092400	72810	4035	4035	4035	4035	0
715	20240829	092300	72810	4035	4035	4035	4035	0
716	20240829	092200	72810	4035	4035	4035	4035	0
717	20240829	092100	72810	4035	4035	4035	4035	0
718	20240829	092000	72810	4035	4035	4035	4035	0
719	20240829	091900	72810	4035	4035	4035	4035	1
720	20240829	091800	68775	4050	4050	4050	4050	0
721	20240829	091700	68775	4050	4050	4050	4050	0
722	20240829	091600	68775	4050	4050	4050	4050	0
723	20240829	091500	68775	4050	4050	4050	4050	0
724	20240829	091400	68775	4050	4050	4050	4050	0
725	20240829	091300	68775	4050	4050	4050	4050	0
726	20240829	091200	68775	4050	4050	4050	4050	0
727	20240829	091100	68775	4050	4050	4050	4050	1
728	20240829	091000	64725	4045	4045	4045	4045	0
729	20240829	090900	64725	4045	4045	4045	4045	0
730	20240829	090800	64725	4045	4045	4045	4045	0
731	20240829	090700	64725	4045	4045	4045	4045	0
732	20240829	090600	64725	4045	4045	4045	4045	0
733	20240829	090500	64725	4045	4045	4045	4045	0
734	20240829	090400	64725	4045	4045	4045	4045	10
735	20240829	090300	24275	4045	4045	4045	4045	0
736	20240829	090200	24275	4045	4045	4045	4045	3
737	20240829	090100	12140	4045	4045	4045	4045	0
738	20240829	090000	12140	4045	4050	4050	4045	3