KissMeData/016090/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	190000	73874017	1874	1874	1874	1874	615
3	20240828	185900	73874017	1874	1874	1874	1874	0
4	20240828	185800	73874017	1874	1874	1874	1874	0
5	20240828	185700	73874017	1874	1874	1874	1874	0
6	20240828	185600	73874017	1874	1874	1874	1874	0
7	20240828	185500	73874017	1874	1874	1874	1874	0
8	20240828	185400	73874017	1874	1874	1874	1874	0
9	20240828	185300	73874017	1874	1874	1874	1874	0
10	20240828	185200	73874017	1874	1874	1874	1874	0
11	20240828	185100	73874017	1874	1874	1874	1874	0
12	20240828	185000	73874017	1874	1874	1874	1874	0
13	20240828	184900	73874017	1874	1874	1874	1874	0
14	20240828	184800	73874017	1874	1874	1874	1874	0
15	20240828	184700	73874017	1874	1874	1874	1874	0
16	20240828	184600	73874017	1874	1874	1874	1874	0
17	20240828	184500	73874017	1874	1874	1874	1874	0
18	20240828	184400	73874017	1874	1874	1874	1874	0
19	20240828	184300	73874017	1874	1874	1874	1874	0
20	20240828	184200	73874017	1874	1874	1874	1874	0
21	20240828	184100	73874017	1874	1874	1874	1874	0
22	20240828	184000	73874017	1874	1874	1874	1874	0
23	20240828	183900	73874017	1874	1874	1874	1874	0
24	20240828	183800	73874017	1874	1874	1874	1874	0
25	20240828	183700	73874017	1874	1874	1874	1874	0
26	20240828	183600	73874017	1874	1874	1874	1874	0
27	20240828	183500	73874017	1874	1874	1874	1874	0
28	20240828	183400	73874017	1874	1874	1874	1874	0
29	20240828	183300	73874017	1874	1874	1874	1874	0
30	20240828	183200	73874017	1874	1874	1874	1874	0
31	20240828	183100	73874017	1874	1874	1874	1874	0
32	20240828	183000	73874017	1874	1874	1874	1874	615
33	20240828	182900	73874017	1874	1874	1874	1874	0
34	20240828	182800	73874017	1874	1874	1874	1874	0
35	20240828	182700	73874017	1874	1874	1874	1874	0
36	20240828	182600	73874017	1874	1874	1874	1874	0
37	20240828	182500	73874017	1874	1874	1874	1874	0
38	20240828	182400	73874017	1874	1874	1874	1874	0
39	20240828	182300	73874017	1874	1874	1874	1874	0
40	20240828	182200	73874017	1874	1874	1874	1874	0
41	20240828	182100	73874017	1874	1874	1874	1874	0
42	20240828	182000	73874017	1874	1874	1874	1874	0
43	20240828	181900	73874017	1874	1874	1874	1874	0
44	20240828	181800	73874017	1874	1874	1874	1874	0
45	20240828	181700	73874017	1874	1874	1874	1874	0
46	20240828	181600	73874017	1874	1874	1874	1874	0
47	20240828	181500	73874017	1874	1874	1874	1874	0
48	20240828	181400	73874017	1874	1874	1874	1874	0
49	20240828	181300	73874017	1874	1874	1874	1874	0
50	20240828	181200	73874017	1874	1874	1874	1874	0
51	20240828	181100	73874017	1874	1874	1874	1874	0
52	20240828	181000	73874017	1874	1874	1874	1874	0
53	20240828	180900	73874017	1874	1874	1874	1874	0
54	20240828	180800	73874017	1874	1874	1874	1874	0
55	20240828	180700	73874017	1874	1874	1874	1874	0
56	20240828	180600	73874017	1874	1874	1874	1874	0
57	20240828	180500	73874017	1874	1874	1874	1874	0
58	20240828	180400	73874017	1874	1874	1874	1874	0
59	20240828	180300	73874017	1874	1874	1874	1874	0
60	20240828	180200	73874017	1874	1874	1874	1874	0
61	20240828	180100	73874017	1874	1874	1874	1874	0
62	20240828	180000	73874017	1874	1874	1874	1874	615
63	20240828	175900	73874017	1874	1874	1874	1874	0
64	20240828	175800	73874017	1874	1874	1874	1874	0
65	20240828	175700	73874017	1874	1874	1874	1874	0
66	20240828	175600	73874017	1874	1874	1874	1874	0
67	20240828	175500	73874017	1874	1874	1874	1874	0
68	20240828	175400	73874017	1874	1874	1874	1874	0
69	20240828	175300	73874017	1874	1874	1874	1874	0
70	20240828	175200	73874017	1874	1874	1874	1874	0
71	20240828	175100	73874017	1874	1874	1874	1874	0
72	20240828	175000	73874017	1874	1874	1874	1874	0
73	20240828	174900	73874017	1874	1874	1874	1874	0
74	20240828	174800	73874017	1874	1874	1874	1874	0
75	20240828	174700	73874017	1874	1874	1874	1874	0
76	20240828	174600	73874017	1874	1874	1874	1874	0
77	20240828	174500	73874017	1874	1874	1874	1874	0
78	20240828	174400	73874017	1874	1874	1874	1874	0
79	20240828	174300	73874017	1874	1874	1874	1874	0
80	20240828	174200	73874017	1874	1874	1874	1874	0
81	20240828	174100	73874017	1874	1874	1874	1874	0
82	20240828	174000	73874017	1874	1874	1874	1874	0
83	20240828	173900	73874017	1874	1874	1874	1874	0
84	20240828	173800	73874017	1874	1874	1874	1874	0
85	20240828	173700	73874017	1874	1874	1874	1874	0
86	20240828	173600	73874017	1874	1874	1874	1874	0
87	20240828	173500	73874017	1874	1874	1874	1874	0
88	20240828	173400	73874017	1874	1874	1874	1874	0
89	20240828	173300	73874017	1874	1874	1874	1874	0
90	20240828	173200	73874017	1874	1874	1874	1874	0
91	20240828	173100	73874017	1874	1874	1874	1874	0
92	20240828	173000	73874017	1874	1874	1874	1874	615
93	20240828	172900	73874017	1874	1874	1874	1874	0
94	20240828	172800	73874017	1874	1874	1874	1874	0
95	20240828	172700	73874017	1874	1874	1874	1874	0
96	20240828	172600	73874017	1874	1874	1874	1874	0
97	20240828	172500	73874017	1874	1874	1874	1874	0
98	20240828	172400	73874017	1874	1874	1874	1874	0
99	20240828	172300	73874017	1874	1874	1874	1874	0
100	20240828	172200	73874017	1874	1874	1874	1874	0
101	20240828	172100	73874017	1874	1874	1874	1874	0
102	20240828	172000	73874017	1874	1874	1874	1874	0
103	20240828	171900	73874017	1874	1874	1874	1874	0
104	20240828	171800	73874017	1874	1874	1874	1874	0
105	20240828	171700	73874017	1874	1874	1874	1874	0
106	20240828	171600	73874017	1874	1874	1874	1874	0
107	20240828	171500	73874017	1874	1874	1874	1874	0
108	20240828	171400	73874017	1874	1874	1874	1874	0
109	20240828	171300	73874017	1874	1874	1874	1874	0
110	20240828	171200	73874017	1874	1874	1874	1874	0
111	20240828	171100	73874017	1874	1874	1874	1874	0
112	20240828	171000	73874017	1874	1874	1874	1874	0
113	20240828	170900	73874017	1874	1874	1874	1874	0
114	20240828	170800	73874017	1874	1874	1874	1874	0
115	20240828	170700	73874017	1874	1874	1874	1874	0
116	20240828	170600	73874017	1874	1874	1874	1874	0
117	20240828	170500	73874017	1874	1874	1874	1874	0
118	20240828	170400	73874017	1874	1874	1874	1874	0
119	20240828	170300	73874017	1874	1874	1874	1874	0
120	20240828	170200	73874017	1874	1874	1874	1874	0
121	20240828	170100	73874017	1874	1874	1874	1874	0
122	20240828	170000	73874017	1874	1874	1874	1874	615
123	20240828	165900	73874017	1874	1874	1874	1874	0
124	20240828	165800	73874017	1874	1874	1874	1874	0
125	20240828	165700	73874017	1874	1874	1874	1874	0
126	20240828	165600	73874017	1874	1874	1874	1874	0
127	20240828	165500	73874017	1874	1874	1874	1874	0
128	20240828	165400	73874017	1874	1874	1874	1874	0
129	20240828	165300	73874017	1874	1874	1874	1874	0
130	20240828	165200	73874017	1874	1874	1874	1874	0
131	20240828	165100	73874017	1874	1874	1874	1874	0
132	20240828	165000	73874017	1874	1874	1874	1874	0
133	20240828	164900	73874017	1874	1874	1874	1874	0
134	20240828	164800	73874017	1874	1874	1874	1874	0
135	20240828	164700	73874017	1874	1874	1874	1874	0
136	20240828	164600	73874017	1874	1874	1874	1874	0
137	20240828	164500	73874017	1874	1874	1874	1874	0
138	20240828	164400	73874017	1874	1874	1874	1874	0
139	20240828	164300	73874017	1874	1874	1874	1874	0
140	20240828	164200	73874017	1874	1874	1874	1874	0
141	20240828	164100	73874017	1874	1874	1874	1874	0
142	20240828	164000	73874017	1874	1874	1874	1874	0
143	20240828	163900	73874017	1874	1874	1874	1874	0
144	20240828	163800	73874017	1874	1874	1874	1874	0
145	20240828	163700	73874017	1874	1874	1874	1874	0
146	20240828	163600	73874017	1874	1874	1874	1874	0
147	20240828	163500	73874017	1874	1874	1874	1874	0
148	20240828	163400	73874017	1874	1874	1874	1874	0
149	20240828	163300	73874017	1874	1874	1874	1874	0
150	20240828	163200	73874017	1874	1874	1874	1874	0
151	20240828	163100	73874017	1874	1874	1874	1874	0
152	20240828	163000	73874017	1874	1874	1874	1874	615
153	20240828	162900	73874017	1874	1874	1874	1874	0
154	20240828	162800	73874017	1874	1874	1874	1874	0
155	20240828	162700	73874017	1874	1874	1874	1874	0
156	20240828	162600	73874017	1874	1874	1874	1874	0
157	20240828	162500	73874017	1874	1874	1874	1874	0
158	20240828	162400	73874017	1874	1874	1874	1874	0
159	20240828	162300	73874017	1874	1874	1874	1874	0
160	20240828	162200	73874017	1874	1874	1874	1874	0
161	20240828	162100	73874017	1874	1874	1874	1874	0
162	20240828	162000	73874017	1874	1874	1874	1874	0
163	20240828	161900	73874017	1874	1874	1874	1874	0
164	20240828	161800	73874017	1874	1874	1874	1874	0
165	20240828	161700	73874017	1874	1874	1874	1874	0
166	20240828	161600	73874017	1874	1874	1874	1874	0
167	20240828	161500	73874017	1874	1874	1874	1874	0
168	20240828	161400	73874017	1874	1874	1874	1874	0
169	20240828	161300	73874017	1874	1874	1874	1874	0
170	20240828	161200	73874017	1874	1874	1874	1874	0
171	20240828	161100	73874017	1874	1874	1874	1874	0
172	20240828	161000	73874017	1874	1874	1874	1874	0
173	20240828	160900	73874017	1874	1874	1874	1874	0
174	20240828	160800	73874017	1874	1874	1874	1874	0
175	20240828	160700	73874017	1874	1874	1874	1874	0
176	20240828	160600	73874017	1874	1874	1874	1874	0
177	20240828	160500	73874017	1874	1874	1874	1874	0
178	20240828	160400	73874017	1874	1874	1874	1874	0
179	20240828	160300	73874017	1874	1874	1874	1874	0
180	20240828	160200	73874017	1874	1874	1874	1874	0
181	20240828	160100	73874017	1874	1874	1874	1874	0
182	20240828	160000	73874017	1874	1874	1874	1874	615
183	20240828	155900	73874017	1874	1874	1874	1874	0
184	20240828	155800	73874017	1874	1874	1874	1874	0
185	20240828	155700	73874017	1874	1874	1874	1874	0
186	20240828	155600	73874017	1874	1874	1874	1874	0
187	20240828	155500	73874017	1874	1874	1874	1874	0
188	20240828	155400	73874017	1874	1874	1874	1874	0
189	20240828	155300	73874017	1874	1874	1874	1874	0
190	20240828	155200	73874017	1874	1874	1874	1874	0
191	20240828	155100	73874017	1874	1874	1874	1874	0
192	20240828	155000	73874017	1874	1874	1874	1874	0
193	20240828	154900	73874017	1874	1874	1874	1874	0
194	20240828	154800	73874017	1874	1874	1874	1874	0
195	20240828	154700	73874017	1874	1874	1874	1874	0
196	20240828	154600	73874017	1874	1874	1874	1874	0
197	20240828	154500	73874017	1874	1874	1874	1874	0
198	20240828	154400	73874017	1874	1874	1874	1874	0
199	20240828	154300	73874017	1874	1874	1874	1874	0
200	20240828	154200	73874017	1874	1874	1874	1874	0
201	20240828	154100	73874017	1874	1874	1874	1874	0
202	20240828	154000	73874017	1874	1874	1874	1874	0
203	20240828	153900	73874017	1874	1874	1874	1874	0
204	20240828	153800	73874017	1874	1874	1874	1874	0
205	20240828	153700	73874017	1874	1874	1874	1874	0
206	20240828	153600	73874017	1874	1874	1874	1874	0
207	20240828	153500	73874017	1874	1874	1874	1874	0
208	20240828	153400	73874017	1874	1874	1874	1874	0
209	20240828	153300	73874017	1874	1874	1874	1874	0
210	20240828	153200	73874017	1874	1874	1874	1874	0
211	20240828	153100	73874017	1874	1874	1874	1874	0
212	20240828	153000	73874017	1874	1874	1874	1874	1230
213	20240828	152900	72721507	1871	1871	1871	1871	0
214	20240828	152800	72721507	1871	1871	1871	1871	0
215	20240828	152700	72721507	1871	1871	1871	1871	0
216	20240828	152600	72721507	1871	1871	1871	1871	0
217	20240828	152500	72721507	1871	1871	1871	1871	0
218	20240828	152400	72721507	1871	1871	1871	1871	0
219	20240828	152300	72721507	1871	1871	1871	1871	0
220	20240828	152200	72721507	1871	1871	1871	1871	0
221	20240828	152100	72721507	1871	1871	1871	1871	0
222	20240828	152000	72721507	1871	1871	1871	1871	0
223	20240828	151900	72721507	1871	1871	1871	1871	0
224	20240828	151800	72721507	1871	1871	1871	1871	0
225	20240828	151700	72721507	1871	1871	1871	1871	0
226	20240828	151600	72721507	1871	1871	1873	1871	3
227	20240828	151500	72715892	1871	1871	1871	1871	0
228	20240828	151400	72715892	1871	1871	1871	1871	0
229	20240828	151300	72715892	1871	1866	1872	1866	5
230	20240828	151200	72706547	1873	1873	1873	1873	0
231	20240828	151100	72706547	1873	1873	1873	1873	0
232	20240828	151000	72706547	1873	1873	1873	1873	0
233	20240828	150900	72706547	1873	1869	1873	1869	132
234	20240828	150800	72459325	1870	1871	1873	1870	6
235	20240828	150700	72448100	1870	1870	1870	1870	0
236	20240828	150600	72448100	1870	1869	1870	1869	17
237	20240828	150500	72416326	1868	1868	1868	1868	164
238	20240828	150400	72109974	1868	1868	1868	1868	0
239	20240828	150300	72109974	1868	1868	1868	1868	0
240	20240828	150200	72109974	1868	1864	1868	1864	618
241	20240828	150100	70956222	1864	1864	1864	1864	200
242	20240828	150000	70583422	1863	1865	1865	1863	68
243	20240828	145900	70456692	1866	1866	1866	1866	0
244	20240828	145800	70456692	1866	1866	1866	1866	1
245	20240828	145700	70454826	1867	1867	1867	1867	0
246	20240828	145600	70454826	1867	1867	1867	1867	0
247	20240828	145500	70454826	1867	1867	1867	1867	0
248	20240828	145400	70454826	1867	1867	1867	1867	0
249	20240828	145300	70454826	1867	1867	1867	1867	0
250	20240828	145200	70454826	1867	1867	1867	1867	0
251	20240828	145100	70454826	1867	1867	1867	1867	0
252	20240828	145000	70454826	1867	1867	1867	1867	0
253	20240828	144900	70454826	1867	1867	1867	1867	0
254	20240828	144800	70454826	1867	1867	1867	1867	11
255	20240828	144700	70434289	1867	1867	1867	1867	2
256	20240828	144600	70430555	1867	1866	1867	1866	6
257	20240828	144500	70419357	1867	1866	1867	1866	6
258	20240828	144400	70408156	1867	1864	1867	1864	21
259	20240828	144300	70369009	1864	1864	1864	1864	0
260	20240828	144200	70369009	1864	1864	1864	1864	0
261	20240828	144100	70369009	1864	1864	1864	1864	0
262	20240828	144000	70369009	1864	1864	1864	1864	0
263	20240828	143900	70369009	1864	1864	1864	1864	0
264	20240828	143800	70369009	1864	1864	1864	1864	0
265	20240828	143700	70369009	1864	1864	1864	1864	999
266	20240828	143600	68506873	1864	1864	1864	1864	0
267	20240828	143500	68506873	1864	1864	1864	1864	20
268	20240828	143400	68469593	1864	1864	1864	1864	0
269	20240828	143300	68469593	1864	1864	1864	1864	0
270	20240828	143200	68469593	1864	1864	1864	1864	0
271	20240828	143100	68469593	1864	1864	1864	1864	0
272	20240828	143000	68469593	1864	1864	1864	1864	1
273	20240828	142900	68467729	1864	1864	1864	1864	50
274	20240828	142800	68374529	1864	1864	1864	1864	606
275	20240828	142700	67244945	1864	1864	1864	1864	1825
276	20240828	142600	63843145	1862	1863	1863	1862	1159
277	20240828	142500	61684352	1864	1866	1866	1864	5091
278	20240828	142400	52191534	1867	1867	1867	1867	0
279	20240828	142300	52191534	1867	1867	1867	1867	0
280	20240828	142200	52191534	1867	1867	1867	1867	0
281	20240828	142100	52191534	1867	1867	1867	1867	0
282	20240828	142000	52191534	1867	1867	1867	1867	0
283	20240828	141900	52191534	1867	1867	1867	1867	0
284	20240828	141800	52191534	1867	1867	1867	1867	0
285	20240828	141700	52191534	1867	1867	1867	1867	0
286	20240828	141600	52191534	1867	1867	1867	1867	0
287	20240828	141500	52191534	1867	1867	1867	1867	0
288	20240828	141400	52191534	1867	1867	1867	1867	0
289	20240828	141300	52191534	1867	1867	1867	1867	0
290	20240828	141200	52191534	1867	1867	1867	1867	0
291	20240828	141100	52191534	1867	1867	1867	1867	0
292	20240828	141000	52191534	1867	1867	1867	1867	0
293	20240828	140900	52191534	1867	1867	1867	1867	0
294	20240828	140800	52191534	1867	1867	1867	1867	0
295	20240828	140700	52191534	1867	1867	1867	1867	10
296	20240828	140600	52172864	1867	1867	1867	1867	0
297	20240828	140500	52172864	1867	1867	1867	1867	0
298	20240828	140400	52172864	1867	1867	1867	1867	0
299	20240828	140300	52172864	1867	1867	1867	1867	0
300	20240828	140200	52172864	1867	1867	1867	1867	1
301	20240828	140100	52170997	1867	1867	1867	1867	0
302	20240828	140000	52170997	1867	1867	1867	1867	10
303	20240828	135900	52152327	1867	1867	1867	1867	0
304	20240828	135800	52152327	1867	1867	1867	1867	0
305	20240828	135700	52152327	1867	1867	1867	1867	0
306	20240828	135600	52152327	1867	1867	1867	1867	0
307	20240828	135500	52152327	1867	1867	1867	1867	2
308	20240828	135400	52148593	1867	1867	1867	1867	1209
309	20240828	135300	49891390	1867	1867	1867	1867	0
310	20240828	135200	49891390	1867	1867	1867	1867	0
311	20240828	135100	49891390	1867	1867	1867	1867	0
312	20240828	135000	49891390	1867	1867	1867	1867	0
313	20240828	134900	49891390	1867	1867	1867	1867	0
314	20240828	134800	49891390	1867	1867	1867	1867	0
315	20240828	134700	49891390	1867	1867	1867	1867	0
316	20240828	134600	49891390	1867	1867	1867	1867	0
317	20240828	134500	49891390	1867	1867	1867	1867	0
318	20240828	134400	49891390	1867	1867	1867	1867	0
319	20240828	134300	49891390	1867	1867	1867	1867	0
320	20240828	134200	49891390	1867	1867	1867	1867	0
321	20240828	134100	49891390	1867	1867	1867	1867	0
322	20240828	134000	49891390	1867	1867	1867	1867	0
323	20240828	133900	49891390	1867	1867	1867	1867	0
324	20240828	133800	49891390	1867	1867	1867	1867	0
325	20240828	133700	49891390	1867	1867	1867	1867	0
326	20240828	133600	49891390	1867	1867	1867	1867	0
327	20240828	133500	49891390	1867	1867	1867	1867	0
328	20240828	133400	49891390	1867	1867	1867	1867	0
329	20240828	133300	49891390	1867	1867	1867	1867	0
330	20240828	133200	49891390	1867	1867	1867	1867	0
331	20240828	133100	49891390	1867	1867	1867	1867	0
332	20240828	133000	49891390	1867	1867	1867	1867	0
333	20240828	132900	49891390	1867	1867	1867	1867	0
334	20240828	132800	49891390	1867	1867	1867	1867	0
335	20240828	132700	49891390	1867	1867	1867	1867	0
336	20240828	132600	49891390	1867	1867	1867	1867	0
337	20240828	132500	49891390	1867	1867	1867	1867	0
338	20240828	132400	49891390	1867	1867	1867	1867	0
339	20240828	132300	49891390	1867	1867	1867	1867	0
340	20240828	132200	49891390	1867	1867	1867	1867	0
341	20240828	132100	49891390	1867	1867	1867	1867	0
342	20240828	132000	49891390	1867	1867	1867	1867	0
343	20240828	131900	49891390	1867	1867	1867	1867	0
344	20240828	131800	49891390	1867	1867	1867	1867	0
345	20240828	131700	49891390	1867	1867	1867	1867	0
346	20240828	131600	49891390	1867	1867	1867	1867	0
347	20240828	131500	49891390	1867	1867	1867	1867	0
348	20240828	131400	49891390	1867	1867	1867	1867	0
349	20240828	131300	49891390	1867	1867	1867	1867	295
350	20240828	131200	49340625	1867	1867	1867	1867	0
351	20240828	131100	49340625	1867	1867	1867	1867	0
352	20240828	131000	49340625	1867	1867	1867	1867	0
353	20240828	130900	49340625	1867	1867	1867	1867	0
354	20240828	130800	49340625	1867	1867	1867	1867	1
355	20240828	130700	49338758	1867	1867	1867	1867	0
356	20240828	130600	49338758	1867	1867	1867	1867	0
357	20240828	130500	49338758	1867	1867	1867	1867	1
358	20240828	130400	49336891	1867	1867	1867	1867	203
359	20240828	130300	48957890	1867	1867	1867	1867	0
360	20240828	130200	48957890	1867	1867	1867	1867	0
361	20240828	130100	48957890	1867	1867	1867	1867	0
362	20240828	130000	48957890	1867	1867	1867	1867	0
363	20240828	125900	48957890	1867	1867	1867	1867	0
364	20240828	125800	48957890	1867	1867	1867	1867	0
365	20240828	125700	48957890	1867	1867	1867	1867	0
366	20240828	125600	48957890	1867	1867	1867	1867	0
367	20240828	125500	48957890	1867	1867	1867	1867	0
368	20240828	125400	48957890	1867	1867	1867	1867	0
369	20240828	125300	48957890	1867	1867	1867	1867	0
370	20240828	125200	48957890	1867	1867	1867	1867	0
371	20240828	125100	48957890	1867	1867	1867	1867	0
372	20240828	125000	48957890	1867	1867	1867	1867	0
373	20240828	124900	48957890	1867	1867	1867	1867	0
374	20240828	124800	48957890	1867	1867	1867	1867	0
375	20240828	124700	48957890	1867	1867	1867	1867	0
376	20240828	124600	48957890	1867	1867	1867	1867	0
377	20240828	124500	48957890	1867	1867	1867	1867	0
378	20240828	124400	48957890	1867	1867	1867	1867	0
379	20240828	124300	48957890	1867	1867	1867	1867	0
380	20240828	124200	48957890	1867	1867	1867	1867	472
381	20240828	124100	48076666	1868	1868	1868	1868	0
382	20240828	124000	48076666	1868	1868	1868	1868	1
383	20240828	123900	48074798	1868	1868	1868	1868	180
384	20240828	123800	47738558	1868	1868	1868	1868	0
385	20240828	123700	47738558	1868	1868	1868	1868	0
386	20240828	123600	47738558	1868	1868	1868	1868	0
387	20240828	123500	47738558	1868	1868	1868	1868	0
388	20240828	123400	47738558	1868	1868	1868	1868	0
389	20240828	123300	47738558	1868	1868	1868	1868	147
390	20240828	123200	47463962	1868	1868	1868	1868	1
391	20240828	123100	47462094	1869	1869	1869	1869	0
392	20240828	123000	47462094	1869	1869	1869	1869	10
393	20240828	122900	47443404	1869	1869	1869	1869	0
394	20240828	122800	47443404	1869	1869	1869	1869	0
395	20240828	122700	47443404	1869	1869	1869	1869	0
396	20240828	122600	47443404	1869	1869	1869	1869	0
397	20240828	122500	47443404	1869	1869	1869	1869	0
398	20240828	122400	47443404	1869	1869	1869	1869	0
399	20240828	122300	47443404	1869	1869	1869	1869	0
400	20240828	122200	47443404	1869	1869	1869	1869	0
401	20240828	122100	47443404	1869	1869	1869	1869	0
402	20240828	122000	47443404	1869	1869	1869	1869	0
403	20240828	121900	47443404	1869	1869	1869	1869	0
404	20240828	121800	47443404	1869	1869	1869	1869	0
405	20240828	121700	47443404	1869	1869	1869	1869	0
406	20240828	121600	47443404	1869	1869	1869	1869	15
407	20240828	121500	47415369	1869	1869	1869	1869	5
408	20240828	121400	47406024	1869	1869	1869	1869	0
409	20240828	121300	47406024	1869	1869	1869	1869	1
410	20240828	121200	47404155	1869	1869	1869	1869	0
411	20240828	121100	47404155	1869	1869	1869	1869	0
412	20240828	121000	47404155	1869	1869	1869	1869	0
413	20240828	120900	47404155	1869	1870	1870	1869	2278
414	20240828	120800	43146464	1870	1872	1872	1870	17077
415	20240828	120700	11197930	1872	1872	1872	1872	0
416	20240828	120600	11197930	1872	1872	1872	1872	0
417	20240828	120500	11197930	1872	1872	1872	1872	0
418	20240828	120400	11197930	1872	1872	1872	1872	0
419	20240828	120300	11197930	1872	1872	1872	1872	179
420	20240828	120200	10862842	1872	1872	1872	1872	0
421	20240828	120100	10862842	1872	1872	1872	1872	0
422	20240828	120000	10862842	1872	1872	1872	1872	0
423	20240828	115900	10862842	1872	1872	1872	1872	0
424	20240828	115800	10862842	1872	1872	1872	1872	0
425	20240828	115700	10862842	1872	1872	1872	1872	0
426	20240828	115600	10862842	1872	1872	1872	1872	0
427	20240828	115500	10862842	1872	1872	1872	1872	0
428	20240828	115400	10862842	1872	1872	1872	1872	0
429	20240828	115300	10862842	1872	1872	1872	1872	0
430	20240828	115200	10862842	1872	1872	1872	1872	0
431	20240828	115100	10862842	1872	1872	1872	1872	0
432	20240828	115000	10862842	1872	1872	1872	1872	0
433	20240828	114900	10862842	1872	1872	1872	1872	0
434	20240828	114800	10862842	1872	1872	1872	1872	0
435	20240828	114700	10862842	1872	1872	1872	1872	0
436	20240828	114600	10862842	1872	1872	1872	1872	0
437	20240828	114500	10862842	1872	1872	1872	1872	0
438	20240828	114400	10862842	1872	1872	1872	1872	0
439	20240828	114300	10862842	1872	1872	1872	1872	0
440	20240828	114200	10862842	1872	1872	1872	1872	0
441	20240828	114100	10862842	1872	1872	1872	1872	0
442	20240828	114000	10862842	1872	1872	1872	1872	0
443	20240828	113900	10862842	1872	1872	1872	1872	0
444	20240828	113800	10862842	1872	1872	1872	1872	0
445	20240828	113700	10862842	1872	1872	1872	1872	0
446	20240828	113600	10862842	1872	1872	1872	1872	0
447	20240828	113500	10862842	1872	1872	1872	1872	0
448	20240828	113400	10862842	1872	1872	1872	1872	0
449	20240828	113300	10862842	1872	1872	1872	1872	0
450	20240828	113200	10862842	1872	1872	1872	1872	0
451	20240828	113100	10862842	1872	1872	1872	1872	0
452	20240828	113000	10862842	1872	1872	1872	1872	25
453	20240828	112900	10816042	1873	1873	1873	1873	0
454	20240828	112800	10816042	1873	1873	1873	1873	0
455	20240828	112700	10816042	1873	1873	1873	1873	0
456	20240828	112600	10816042	1873	1873	1873	1873	0
457	20240828	112500	10816042	1873	1873	1873	1873	0
458	20240828	112400	10816042	1873	1873	1873	1873	0
459	20240828	112300	10816042	1873	1873	1873	1873	0
460	20240828	112200	10816042	1873	1873	1873	1873	0
461	20240828	112100	10816042	1873	1873	1873	1873	0
462	20240828	112000	10816042	1873	1873	1873	1873	0
463	20240828	111900	10816042	1873	1873	1873	1873	1
464	20240828	111800	10814169	1873	1873	1873	1873	0
465	20240828	111700	10814169	1873	1873	1873	1873	0
466	20240828	111600	10814169	1873	1873	1873	1873	0
467	20240828	111500	10814169	1873	1873	1873	1873	0
468	20240828	111400	10814169	1873	1873	1873	1873	2
469	20240828	111300	10810423	1873	1873	1873	1873	0
470	20240828	111200	10810423	1873	1873	1873	1873	0
471	20240828	111100	10810423	1873	1873	1873	1873	0
472	20240828	111000	10810423	1873	1873	1873	1873	0
473	20240828	110900	10810423	1873	1873	1873	1873	0
474	20240828	110800	10810423	1873	1873	1873	1873	0
475	20240828	110700	10810423	1873	1873	1873	1873	0
476	20240828	110600	10810423	1873	1873	1873	1873	0
477	20240828	110500	10810423	1873	1873	1873	1873	27
478	20240828	110400	10759852	1872	1872	1872	1872	0
479	20240828	110300	10759852	1872	1872	1872	1872	0
480	20240828	110200	10759852	1872	1872	1872	1872	0
481	20240828	110100	10759852	1872	1872	1872	1872	0
482	20240828	110000	10759852	1872	1872	1872	1872	0
483	20240828	105900	10759852	1872	1872	1872	1872	0
484	20240828	105800	10759852	1872	1872	1872	1872	0
485	20240828	105700	10759852	1872	1872	1872	1872	0
486	20240828	105600	10759852	1872	1872	1872	1872	0
487	20240828	105500	10759852	1872	1872	1872	1872	0
488	20240828	105400	10759852	1872	1872	1872	1872	0
489	20240828	105300	10759852	1872	1872	1872	1872	0
490	20240828	105200	10759852	1872	1872	1872	1872	0
491	20240828	105100	10759852	1872	1872	1872	1872	0
492	20240828	105000	10759852	1872	1872	1872	1872	0
493	20240828	104900	10759852	1872	1872	1872	1872	0
494	20240828	104800	10759852	1872	1872	1872	1872	0
495	20240828	104700	10759852	1872	1872	1872	1872	0
496	20240828	104600	10759852	1872	1872	1872	1872	0
497	20240828	104500	10759852	1872	1872	1872	1872	0
498	20240828	104400	10759852	1872	1872	1872	1872	0
499	20240828	104300	10759852	1872	1872	1872	1872	0
500	20240828	104200	10759852	1872	1872	1872	1872	0
501	20240828	104100	10759852	1872	1872	1872	1872	0
502	20240828	104000	10759852	1872	1872	1872	1872	0
503	20240828	103900	10759852	1872	1872	1872	1872	0
504	20240828	103800	10759852	1872	1872	1872	1872	36
505	20240828	103700	10692460	1872	1872	1872	1872	0
506	20240828	103600	10692460	1872	1872	1872	1872	0
507	20240828	103500	10692460	1872	1872	1872	1872	0
508	20240828	103400	10692460	1872	1872	1872	1872	0
509	20240828	103300	10692460	1872	1872	1872	1872	64
510	20240828	103200	10572652	1872	1872	1872	1872	0
511	20240828	103100	10572652	1872	1872	1872	1872	1
512	20240828	103000	10570780	1872	1872	1872	1872	0
513	20240828	102900	10570780	1872	1872	1872	1872	395
514	20240828	102800	9831340	1871	1871	1871	1871	0
515	20240828	102700	9831340	1871	1871	1871	1871	0
516	20240828	102600	9831340	1871	1871	1871	1871	0
517	20240828	102500	9831340	1871	1871	1871	1871	0
518	20240828	102400	9831340	1871	1871	1871	1871	0
519	20240828	102300	9831340	1871	1871	1871	1871	0
520	20240828	102200	9831340	1871	1871	1871	1871	0
521	20240828	102100	9831340	1871	1871	1871	1871	0
522	20240828	102000	9831340	1871	1871	1871	1871	0
523	20240828	101900	9831340	1871	1871	1871	1871	0
524	20240828	101800	9831340	1871	1871	1871	1871	100
525	20240828	101700	9644240	1872	1872	1872	1872	0
526	20240828	101600	9644240	1872	1872	1872	1872	4
527	20240828	101500	9636752	1871	1871	1871	1871	0
528	20240828	101400	9636752	1871	1871	1871	1871	60
529	20240828	101300	9524492	1871	1871	1871	1871	0
530	20240828	101200	9524492	1871	1871	1871	1871	0
531	20240828	101100	9524492	1871	1871	1871	1871	0
532	20240828	101000	9524492	1871	1871	1871	1871	0
533	20240828	100900	9524492	1871	1871	1871	1871	0
534	20240828	100800	9524492	1871	1871	1871	1871	0
535	20240828	100700	9524492	1871	1871	1871	1871	231
536	20240828	100600	9092291	1871	1871	1871	1871	0
537	20240828	100500	9092291	1871	1871	1871	1871	124
538	20240828	100400	8860287	1871	1871	1871	1871	0
539	20240828	100300	8860287	1871	1871	1871	1871	0
540	20240828	100200	8860287	1871	1871	1871	1871	1
541	20240828	100100	8858416	1869	1869	1869	1869	0
542	20240828	100000	8858416	1869	1869	1869	1869	0
543	20240828	095900	8858416	1869	1869	1869	1869	0
544	20240828	095800	8858416	1869	1869	1869	1869	0
545	20240828	095700	8858416	1869	1869	1869	1869	0
546	20240828	095600	8858416	1869	1869	1869	1869	0
547	20240828	095500	8858416	1869	1869	1869	1869	0
548	20240828	095400	8858416	1869	1869	1869	1869	0
549	20240828	095300	8858416	1869	1869	1869	1869	0
550	20240828	095200	8858416	1869	1870	1870	1869	1620
551	20240828	095100	5829165	1871	1871	1871	1871	0
552	20240828	095000	5829165	1871	1871	1871	1871	0
553	20240828	094900	5829165	1871	1871	1871	1871	0
554	20240828	094800	5829165	1871	1871	1871	1871	0
555	20240828	094700	5829165	1871	1871	1871	1871	0
556	20240828	094600	5829165	1871	1871	1871	1871	0
557	20240828	094500	5829165	1871	1871	1871	1871	0
558	20240828	094400	5829165	1871	1871	1871	1871	1
559	20240828	094300	5827294	1871	1871	1871	1871	0
560	20240828	094200	5827294	1871	1871	1871	1871	0
561	20240828	094100	5827294	1871	1871	1871	1871	0
562	20240828	094000	5827294	1871	1871	1871	1871	0
563	20240828	093900	5827294	1871	1871	1871	1871	0
564	20240828	093800	5827294	1871	1871	1871	1871	0
565	20240828	093700	5827294	1871	1871	1871	1871	5
566	20240828	093600	5817939	1871	1871	1871	1871	0
567	20240828	093500	5817939	1871	1871	1871	1871	1
568	20240828	093400	5816068	1871	1871	1871	1871	29
569	20240828	093300	5761809	1871	1871	1871	1871	6
570	20240828	093200	5750583	1871	1871	1871	1871	5
571	20240828	093100	5741228	1871	1871	1871	1871	0
572	20240828	093000	5741228	1871	1871	1871	1871	1
573	20240828	092900	5739357	1871	1871	1871	1871	0
574	20240828	092800	5739357	1871	1871	1871	1871	0
575	20240828	092700	5739357	1871	1871	1871	1871	0
576	20240828	092600	5739357	1871	1871	1871	1871	0
577	20240828	092500	5739357	1871	1871	1871	1871	40
578	20240828	092400	5664517	1871	1871	1871	1871	5
579	20240828	092300	5655162	1871	1872	1872	1871	142
580	20240828	092200	5389479	1873	1873	1873	1873	0
581	20240828	092100	5389479	1873	1873	1874	1873	10
582	20240828	092000	5370748	1874	1873	1874	1871	141
583	20240828	091900	5106813	1873	1873	1873	1873	0
584	20240828	091800	5106813	1873	1873	1873	1873	1
585	20240828	091700	5104940	1873	1873	1874	1873	4
586	20240828	091600	5097446	1873	1874	1874	1873	11
587	20240828	091500	5076839	1874	1874	1874	1874	3
588	20240828	091400	5071217	1874	1873	1874	1873	2
589	20240828	091300	5067470	1873	1876	1876	1873	1520
590	20240828	091200	2220491	1877	1877	1877	1877	12
591	20240828	091100	2197967	1877	1877	1877	1877	10
592	20240828	091000	2179197	1877	1877	1877	1877	0
593	20240828	090900	2179197	1877	1877	1877	1877	0
594	20240828	090800	2179197	1877	1877	1877	1877	0
595	20240828	090700	2179197	1877	1877	1877	1877	0
596	20240828	090600	2179197	1877	1877	1877	1877	0
597	20240828	090500	2179197	1877	1877	1877	1877	0
598	20240828	090400	2179197	1877	1877	1877	1877	0
599	20240828	090300	2179197	1877	1877	1877	1877	960
600	20240828	090200	377277	1877	1877	1877	1877	0
601	20240828	090100	377277	1877	1877	1877	1877	0
602	20240828	090000	377277	1877	1877	1877	1877	201