KissMeData/328380/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	210700	56911022	969	969	969	969	4255
3	20240828	210600	56911022	969	969	969	969	0
4	20240828	210500	56911022	969	969	969	969	0
5	20240828	210400	56911022	969	969	969	969	0
6	20240828	210300	56911022	969	969	969	969	0
7	20240828	210200	56911022	969	969	969	969	0
8	20240828	210100	56911022	969	969	969	969	0
9	20240828	210000	56911022	969	969	969	969	0
10	20240828	205900	56911022	969	969	969	969	0
11	20240828	205800	56911022	969	969	969	969	0
12	20240828	205700	56911022	969	969	969	969	0
13	20240828	205600	56911022	969	969	969	969	0
14	20240828	205500	56911022	969	969	969	969	0
15	20240828	205400	56911022	969	969	969	969	0
16	20240828	205300	56911022	969	969	969	969	0
17	20240828	205200	56911022	969	969	969	969	0
18	20240828	205100	56911022	969	969	969	969	0
19	20240828	205000	56911022	969	969	969	969	0
20	20240828	204900	56911022	969	969	969	969	0
21	20240828	204800	56911022	969	969	969	969	0
22	20240828	204700	56911022	969	969	969	969	0
23	20240828	204600	56911022	969	969	969	969	0
24	20240828	204500	56911022	969	969	969	969	0
25	20240828	204400	56911022	969	969	969	969	0
26	20240828	204300	56911022	969	969	969	969	0
27	20240828	204200	56911022	969	969	969	969	0
28	20240828	204100	56911022	969	969	969	969	0
29	20240828	204000	56911022	969	969	969	969	0
30	20240828	203900	56911022	969	969	969	969	0
31	20240828	203800	56911022	969	969	969	969	0
32	20240828	203700	56911022	969	969	969	969	4255
33	20240828	203600	56911022	969	969	969	969	0
34	20240828	203500	56911022	969	969	969	969	0
35	20240828	203400	56911022	969	969	969	969	0
36	20240828	203300	56911022	969	969	969	969	0
37	20240828	203200	56911022	969	969	969	969	0
38	20240828	203100	56911022	969	969	969	969	0
39	20240828	203000	56911022	969	969	969	969	0
40	20240828	202900	56911022	969	969	969	969	0
41	20240828	202800	56911022	969	969	969	969	0
42	20240828	202700	56911022	969	969	969	969	0
43	20240828	202600	56911022	969	969	969	969	0
44	20240828	202500	56911022	969	969	969	969	0
45	20240828	202400	56911022	969	969	969	969	0
46	20240828	202300	56911022	969	969	969	969	0
47	20240828	202200	56911022	969	969	969	969	0
48	20240828	202100	56911022	969	969	969	969	0
49	20240828	202000	56911022	969	969	969	969	0
50	20240828	201900	56911022	969	969	969	969	0
51	20240828	201800	56911022	969	969	969	969	0
52	20240828	201700	56911022	969	969	969	969	0
53	20240828	201600	56911022	969	969	969	969	0
54	20240828	201500	56911022	969	969	969	969	0
55	20240828	201400	56911022	969	969	969	969	0
56	20240828	201300	56911022	969	969	969	969	0
57	20240828	201200	56911022	969	969	969	969	0
58	20240828	201100	56911022	969	969	969	969	0
59	20240828	201000	56911022	969	969	969	969	0
60	20240828	200900	56911022	969	969	969	969	0
61	20240828	200800	56911022	969	969	969	969	0
62	20240828	200700	56911022	969	969	969	969	4255
63	20240828	200600	56911022	969	969	969	969	0
64	20240828	200500	56911022	969	969	969	969	0
65	20240828	200400	56911022	969	969	969	969	0
66	20240828	200300	56911022	969	969	969	969	0
67	20240828	200200	56911022	969	969	969	969	0
68	20240828	200100	56911022	969	969	969	969	0
69	20240828	200000	56911022	969	969	969	969	0
70	20240828	195900	56911022	969	969	969	969	0
71	20240828	195800	56911022	969	969	969	969	0
72	20240828	195700	56911022	969	969	969	969	0
73	20240828	195600	56911022	969	969	969	969	0
74	20240828	195500	56911022	969	969	969	969	0
75	20240828	195400	56911022	969	969	969	969	0
76	20240828	195300	56911022	969	969	969	969	0
77	20240828	195200	56911022	969	969	969	969	0
78	20240828	195100	56911022	969	969	969	969	0
79	20240828	195000	56911022	969	969	969	969	0
80	20240828	194900	56911022	969	969	969	969	0
81	20240828	194800	56911022	969	969	969	969	0
82	20240828	194700	56911022	969	969	969	969	0
83	20240828	194600	56911022	969	969	969	969	0
84	20240828	194500	56911022	969	969	969	969	0
85	20240828	194400	56911022	969	969	969	969	0
86	20240828	194300	56911022	969	969	969	969	0
87	20240828	194200	56911022	969	969	969	969	0
88	20240828	194100	56911022	969	969	969	969	0
89	20240828	194000	56911022	969	969	969	969	0
90	20240828	193900	56911022	969	969	969	969	0
91	20240828	193800	56911022	969	969	969	969	0
92	20240828	193700	56911022	969	969	969	969	4255
93	20240828	193600	56911022	969	969	969	969	0
94	20240828	193500	56911022	969	969	969	969	0
95	20240828	193400	56911022	969	969	969	969	0
96	20240828	193300	56911022	969	969	969	969	0
97	20240828	193200	56911022	969	969	969	969	0
98	20240828	193100	56911022	969	969	969	969	0
99	20240828	193000	56911022	969	969	969	969	0
100	20240828	192900	56911022	969	969	969	969	0
101	20240828	192800	56911022	969	969	969	969	0
102	20240828	192700	56911022	969	969	969	969	0
103	20240828	192600	56911022	969	969	969	969	0
104	20240828	192500	56911022	969	969	969	969	0
105	20240828	192400	56911022	969	969	969	969	0
106	20240828	192300	56911022	969	969	969	969	0
107	20240828	192200	56911022	969	969	969	969	0
108	20240828	192100	56911022	969	969	969	969	0
109	20240828	192000	56911022	969	969	969	969	0
110	20240828	191900	56911022	969	969	969	969	0
111	20240828	191800	56911022	969	969	969	969	0
112	20240828	191700	56911022	969	969	969	969	0
113	20240828	191600	56911022	969	969	969	969	0
114	20240828	191500	56911022	969	969	969	969	0
115	20240828	191400	56911022	969	969	969	969	0
116	20240828	191300	56911022	969	969	969	969	0
117	20240828	191200	56911022	969	969	969	969	0
118	20240828	191100	56911022	969	969	969	969	0
119	20240828	191000	56911022	969	969	969	969	0
120	20240828	190900	56911022	969	969	969	969	0
121	20240828	190800	56911022	969	969	969	969	0
122	20240828	190700	56911022	969	969	969	969	4255
123	20240828	190600	56911022	969	969	969	969	0
124	20240828	190500	56911022	969	969	969	969	0
125	20240828	190400	56911022	969	969	969	969	0
126	20240828	190300	56911022	969	969	969	969	0
127	20240828	190200	56911022	969	969	969	969	0
128	20240828	190100	56911022	969	969	969	969	0
129	20240828	190000	56911022	969	969	969	969	0
130	20240828	185900	56911022	969	969	969	969	0
131	20240828	185800	56911022	969	969	969	969	0
132	20240828	185700	56911022	969	969	969	969	0
133	20240828	185600	56911022	969	969	969	969	0
134	20240828	185500	56911022	969	969	969	969	0
135	20240828	185400	56911022	969	969	969	969	0
136	20240828	185300	56911022	969	969	969	969	0
137	20240828	185200	56911022	969	969	969	969	0
138	20240828	185100	56911022	969	969	969	969	0
139	20240828	185000	56911022	969	969	969	969	0
140	20240828	184900	56911022	969	969	969	969	0
141	20240828	184800	56911022	969	969	969	969	0
142	20240828	184700	56911022	969	969	969	969	0
143	20240828	184600	56911022	969	969	969	969	0
144	20240828	184500	56911022	969	969	969	969	0
145	20240828	184400	56911022	969	969	969	969	0
146	20240828	184300	56911022	969	969	969	969	0
147	20240828	184200	56911022	969	969	969	969	0
148	20240828	184100	56911022	969	969	969	969	0
149	20240828	184000	56911022	969	969	969	969	0
150	20240828	183900	56911022	969	969	969	969	0
151	20240828	183800	56911022	969	969	969	969	0
152	20240828	183700	56911022	969	969	969	969	4255
153	20240828	183600	56911022	969	969	969	969	0
154	20240828	183500	56911022	969	969	969	969	0
155	20240828	183400	56911022	969	969	969	969	0
156	20240828	183300	56911022	969	969	969	969	0
157	20240828	183200	56911022	969	969	969	969	0
158	20240828	183100	56911022	969	969	969	969	0
159	20240828	183000	56911022	969	969	969	969	0
160	20240828	182900	56911022	969	969	969	969	0
161	20240828	182800	56911022	969	969	969	969	0
162	20240828	182700	56911022	969	969	969	969	0
163	20240828	182600	56911022	969	969	969	969	0
164	20240828	182500	56911022	969	969	969	969	0
165	20240828	182400	56911022	969	969	969	969	0
166	20240828	182300	56911022	969	969	969	969	0
167	20240828	182200	56911022	969	969	969	969	0
168	20240828	182100	56911022	969	969	969	969	0
169	20240828	182000	56911022	969	969	969	969	0
170	20240828	181900	56911022	969	969	969	969	0
171	20240828	181800	56911022	969	969	969	969	0
172	20240828	181700	56911022	969	969	969	969	0
173	20240828	181600	56911022	969	969	969	969	0
174	20240828	181500	56911022	969	969	969	969	0
175	20240828	181400	56911022	969	969	969	969	0
176	20240828	181300	56911022	969	969	969	969	0
177	20240828	181200	56911022	969	969	969	969	0
178	20240828	181100	56911022	969	969	969	969	0
179	20240828	181000	56911022	969	969	969	969	0
180	20240828	180900	56911022	969	969	969	969	0
181	20240828	180800	56911022	969	969	969	969	0
182	20240828	180700	56911022	969	969	969	969	4255
183	20240828	180600	56911022	969	969	969	969	0
184	20240828	180500	56911022	969	969	969	969	0
185	20240828	180400	56911022	969	969	969	969	0
186	20240828	180300	56911022	969	969	969	969	0
187	20240828	180200	56911022	969	969	969	969	0
188	20240828	180100	56911022	969	969	969	969	0
189	20240828	180000	56911022	969	969	969	969	0
190	20240828	175900	56911022	969	969	969	969	0
191	20240828	175800	56911022	969	969	969	969	0
192	20240828	175700	56911022	969	969	969	969	0
193	20240828	175600	56911022	969	969	969	969	0
194	20240828	175500	56911022	969	969	969	969	0
195	20240828	175400	56911022	969	969	969	969	0
196	20240828	175300	56911022	969	969	969	969	0
197	20240828	175200	56911022	969	969	969	969	0
198	20240828	175100	56911022	969	969	969	969	0
199	20240828	175000	56911022	969	969	969	969	0
200	20240828	174900	56911022	969	969	969	969	0
201	20240828	174800	56911022	969	969	969	969	0
202	20240828	174700	56911022	969	969	969	969	0
203	20240828	174600	56911022	969	969	969	969	0
204	20240828	174500	56911022	969	969	969	969	0
205	20240828	174400	56911022	969	969	969	969	0
206	20240828	174300	56911022	969	969	969	969	0
207	20240828	174200	56911022	969	969	969	969	0
208	20240828	174100	56911022	969	969	969	969	0
209	20240828	174000	56911022	969	969	969	969	0
210	20240828	173900	56911022	969	969	969	969	0
211	20240828	173800	56911022	969	969	969	969	0
212	20240828	173700	56911022	969	969	969	969	4255
213	20240828	173600	56911022	969	969	969	969	0
214	20240828	173500	56911022	969	969	969	969	0
215	20240828	173400	56911022	969	969	969	969	0
216	20240828	173300	56911022	969	969	969	969	0
217	20240828	173200	56911022	969	969	969	969	0
218	20240828	173100	56911022	969	969	969	969	0
219	20240828	173000	56911022	969	969	969	969	0
220	20240828	172900	56911022	969	969	969	969	0
221	20240828	172800	56911022	969	969	969	969	0
222	20240828	172700	56911022	969	969	969	969	0
223	20240828	172600	56911022	969	969	969	969	0
224	20240828	172500	56911022	969	969	969	969	0
225	20240828	172400	56911022	969	969	969	969	0
226	20240828	172300	56911022	969	969	969	969	0
227	20240828	172200	56911022	969	969	969	969	0
228	20240828	172100	56911022	969	969	969	969	0
229	20240828	172000	56911022	969	969	969	969	0
230	20240828	171900	56911022	969	969	969	969	0
231	20240828	171800	56911022	969	969	969	969	0
232	20240828	171700	56911022	969	969	969	969	0
233	20240828	171600	56911022	969	969	969	969	0
234	20240828	171500	56911022	969	969	969	969	0
235	20240828	171400	56911022	969	969	969	969	0
236	20240828	171300	56911022	969	969	969	969	0
237	20240828	171200	56911022	969	969	969	969	0
238	20240828	171100	56911022	969	969	969	969	0
239	20240828	171000	56911022	969	969	969	969	0
240	20240828	170900	56911022	969	969	969	969	0
241	20240828	170800	56911022	969	969	969	969	0
242	20240828	170700	56911022	969	969	969	969	4255
243	20240828	170600	56911022	969	969	969	969	0
244	20240828	170500	56911022	969	969	969	969	0
245	20240828	170400	56911022	969	969	969	969	0
246	20240828	170300	56911022	969	969	969	969	0
247	20240828	170200	56911022	969	969	969	969	0
248	20240828	170100	56911022	969	969	969	969	0
249	20240828	170000	56911022	969	969	969	969	0
250	20240828	165900	56911022	969	969	969	969	0
251	20240828	165800	56911022	969	969	969	969	0
252	20240828	165700	56911022	969	969	969	969	0
253	20240828	165600	56911022	969	969	969	969	0
254	20240828	165500	56911022	969	969	969	969	0
255	20240828	165400	56911022	969	969	969	969	0
256	20240828	165300	56911022	969	969	969	969	0
257	20240828	165200	56911022	969	969	969	969	0
258	20240828	165100	56911022	969	969	969	969	0
259	20240828	165000	56911022	969	969	969	969	0
260	20240828	164900	56911022	969	969	969	969	0
261	20240828	164800	56911022	969	969	969	969	0
262	20240828	164700	56911022	969	969	969	969	0
263	20240828	164600	56911022	969	969	969	969	0
264	20240828	164500	56911022	969	969	969	969	0
265	20240828	164400	56911022	969	969	969	969	0
266	20240828	164300	56911022	969	969	969	969	0
267	20240828	164200	56911022	969	969	969	969	0
268	20240828	164100	56911022	969	969	969	969	0
269	20240828	164000	56911022	969	969	969	969	0
270	20240828	163900	56911022	969	969	969	969	0
271	20240828	163800	56911022	969	969	969	969	0
272	20240828	163700	56911022	969	969	969	969	4255
273	20240828	163600	56911022	969	969	969	969	0
274	20240828	163500	56911022	969	969	969	969	0
275	20240828	163400	56911022	969	969	969	969	0
276	20240828	163300	56911022	969	969	969	969	0
277	20240828	163200	56911022	969	969	969	969	0
278	20240828	163100	56911022	969	969	969	969	0
279	20240828	163000	56911022	969	969	969	969	0
280	20240828	162900	56911022	969	969	969	969	0
281	20240828	162800	56911022	969	969	969	969	0
282	20240828	162700	56911022	969	969	969	969	0
283	20240828	162600	56911022	969	969	969	969	0
284	20240828	162500	56911022	969	969	969	969	0
285	20240828	162400	56911022	969	969	969	969	0
286	20240828	162300	56911022	969	969	969	969	0
287	20240828	162200	56911022	969	969	969	969	0
288	20240828	162100	56911022	969	969	969	969	0
289	20240828	162000	56911022	969	969	969	969	0
290	20240828	161900	56911022	969	969	969	969	0
291	20240828	161800	56911022	969	969	969	969	0
292	20240828	161700	56911022	969	969	969	969	0
293	20240828	161600	56911022	969	969	969	969	0
294	20240828	161500	56911022	969	969	969	969	0
295	20240828	161400	56911022	969	969	969	969	0
296	20240828	161300	56911022	969	969	969	969	0
297	20240828	161200	56911022	969	969	969	969	0
298	20240828	161100	56911022	969	969	969	969	0
299	20240828	161000	56911022	969	969	969	969	0
300	20240828	160900	56911022	969	969	969	969	0
301	20240828	160800	56911022	969	969	969	969	0
302	20240828	160700	56911022	969	969	969	969	4255
303	20240828	160600	56911022	969	969	969	969	0
304	20240828	160500	56911022	969	969	969	969	0
305	20240828	160400	56911022	969	969	969	969	0
306	20240828	160300	56911022	969	969	969	969	0
307	20240828	160200	56911022	969	969	969	969	0
308	20240828	160100	56911022	969	969	969	969	0
309	20240828	160000	56911022	969	969	969	969	0
310	20240828	155900	56911022	969	969	969	969	0
311	20240828	155800	56911022	969	969	969	969	0
312	20240828	155700	56911022	969	969	969	969	0
313	20240828	155600	56911022	969	969	969	969	0
314	20240828	155500	56911022	969	969	969	969	0
315	20240828	155400	56911022	969	969	969	969	0
316	20240828	155300	56911022	969	969	969	969	0
317	20240828	155200	56911022	969	969	969	969	0
318	20240828	155100	56911022	969	969	969	969	0
319	20240828	155000	56911022	969	969	969	969	0
320	20240828	154900	56911022	969	969	969	969	0
321	20240828	154800	56911022	969	969	969	969	0
322	20240828	154700	56911022	969	969	969	969	0
323	20240828	154600	56911022	969	969	969	969	0
324	20240828	154500	56911022	969	969	969	969	0
325	20240828	154400	56911022	969	969	969	969	0
326	20240828	154300	56911022	969	969	969	969	0
327	20240828	154200	56911022	969	969	969	969	0
328	20240828	154100	56911022	969	969	969	969	0
329	20240828	154000	56911022	969	969	969	969	0
330	20240828	153900	56911022	969	969	969	969	0
331	20240828	153800	56911022	969	969	969	969	0
332	20240828	153700	56911022	969	969	969	969	4255
333	20240828	153600	56911022	969	969	969	969	0
334	20240828	153500	56911022	969	969	969	969	0
335	20240828	153400	56911022	969	969	969	969	0
336	20240828	153300	56911022	969	969	969	969	0
337	20240828	153200	56911022	969	969	969	969	0
338	20240828	153100	56911022	969	969	969	969	0
339	20240828	153000	56911022	969	969	969	969	4255
340	20240828	152900	52787927	975	975	975	975	0
341	20240828	152800	52787927	975	975	975	975	0
342	20240828	152700	52787927	975	975	975	975	0
343	20240828	152600	52787927	975	975	975	975	0
344	20240828	152500	52787927	975	975	975	975	0
345	20240828	152400	52787927	975	975	975	975	0
346	20240828	152300	52787927	975	975	975	975	0
347	20240828	152200	52787927	975	975	975	975	0
348	20240828	152100	52787927	975	975	975	975	0
349	20240828	152000	52787927	975	975	975	975	0
350	20240828	151900	52787927	975	975	975	975	0
351	20240828	151800	52787927	975	975	975	975	0
352	20240828	151700	52787927	975	975	975	975	0
353	20240828	151600	52787927	975	975	975	975	0
354	20240828	151500	52787927	975	975	975	975	121
355	20240828	151400	52669952	975	975	975	975	0
356	20240828	151300	52669952	975	975	975	975	0
357	20240828	151200	52669952	975	975	975	975	1
358	20240828	151100	52668977	972	972	972	972	20
359	20240828	151000	52649537	975	975	975	975	0
360	20240828	150900	52649537	975	975	975	975	0
361	20240828	150800	52649537	975	975	975	975	0
362	20240828	150700	52649537	975	975	975	975	37
363	20240828	150600	52613462	976	976	976	976	0
364	20240828	150500	52613462	976	976	976	976	0
365	20240828	150400	52613462	976	976	976	976	0
366	20240828	150300	52613462	976	976	976	976	0
367	20240828	150200	52613462	976	976	976	976	0
368	20240828	150100	52613462	976	976	976	976	0
369	20240828	150000	52613462	976	976	976	976	0
370	20240828	145900	52613462	976	976	976	976	0
371	20240828	145800	52613462	976	976	976	976	0
372	20240828	145700	52613462	976	976	976	976	0
373	20240828	145600	52613462	976	976	976	976	0
374	20240828	145500	52613462	976	976	976	976	0
375	20240828	145400	52613462	976	976	976	976	10
376	20240828	145300	52603702	976	976	976	976	0
377	20240828	145200	52603702	976	976	976	976	0
378	20240828	145100	52603702	976	976	976	976	0
379	20240828	145000	52603702	976	976	976	976	0
380	20240828	144900	52603702	976	970	976	970	6
381	20240828	144800	52597876	977	977	977	977	0
382	20240828	144700	52597876	977	977	977	977	0
383	20240828	144600	52597876	977	977	977	977	0
384	20240828	144500	52597876	977	977	977	977	0
385	20240828	144400	52597876	977	977	977	977	1489
386	20240828	144300	51143123	977	977	977	977	1
387	20240828	144200	51142146	976	975	976	975	977
388	20240828	144100	50188786	976	976	976	976	0
389	20240828	144000	50188786	976	976	976	976	0
390	20240828	143900	50188786	976	972	976	972	800
391	20240828	143800	49409634	972	972	972	972	0
392	20240828	143700	49409634	972	972	972	972	0
393	20240828	143600	49409634	972	972	972	972	0
394	20240828	143500	49409634	972	972	972	972	0
395	20240828	143400	49409634	972	972	972	972	0
396	20240828	143300	49409634	972	972	972	972	0
397	20240828	143200	49409634	972	972	972	972	0
398	20240828	143100	49409634	972	972	972	972	0
399	20240828	143000	49409634	972	972	972	972	0
400	20240828	142900	49409634	972	972	972	972	0
401	20240828	142800	49409634	972	972	972	972	1
402	20240828	142700	49408662	972	972	972	972	0
403	20240828	142600	49408662	972	972	972	972	0
404	20240828	142500	49408662	972	972	972	972	0
405	20240828	142400	49408662	972	972	972	972	1
406	20240828	142300	49407690	971	971	971	971	512
407	20240828	142200	48910538	971	971	971	971	550
408	20240828	142100	48376488	971	971	971	971	50
409	20240828	142000	48327938	971	971	971	971	0
410	20240828	141900	48327938	971	971	971	971	2
411	20240828	141800	48325996	972	972	972	972	0
412	20240828	141700	48325996	972	972	972	972	0
413	20240828	141600	48325996	972	972	972	972	0
414	20240828	141500	48325996	972	972	972	972	0
415	20240828	141400	48325996	972	972	972	972	0
416	20240828	141300	48325996	972	972	972	972	0
417	20240828	141200	48325996	972	972	972	972	0
418	20240828	141100	48325996	972	972	972	972	2
419	20240828	141000	48324052	972	972	972	972	0
420	20240828	140900	48324052	972	972	972	972	0
421	20240828	140800	48324052	972	972	972	972	0
422	20240828	140700	48324052	972	972	972	972	0
423	20240828	140600	48324052	972	972	972	972	0
424	20240828	140500	48324052	972	972	972	972	0
425	20240828	140400	48324052	972	972	972	972	0
426	20240828	140300	48324052	972	972	972	972	0
427	20240828	140200	48324052	972	971	972	971	6250
428	20240828	140100	42249898	971	971	971	971	0
429	20240828	140000	42249898	971	971	971	971	0
430	20240828	135900	42249898	971	971	971	971	0
431	20240828	135800	42249898	971	971	971	971	0
432	20240828	135700	42249898	971	971	971	971	0
433	20240828	135600	42249898	971	968	971	968	3334
434	20240828	135500	39022583	972	972	972	972	0
435	20240828	135400	39022583	972	972	972	972	0
436	20240828	135300	39022583	972	972	972	972	0
437	20240828	135200	39022583	972	972	972	972	0
438	20240828	135100	39022583	972	967	972	967	301
439	20240828	135000	38731511	972	972	972	972	0
440	20240828	134900	38731511	972	972	972	972	0
441	20240828	134800	38731511	972	972	972	972	0
442	20240828	134700	38731511	972	972	972	972	69
443	20240828	134600	38664443	972	972	972	972	2
444	20240828	134500	38662499	968	968	968	968	193
445	20240828	134400	38475675	972	972	972	972	0
446	20240828	134300	38475675	972	972	972	972	0
447	20240828	134200	38475675	972	972	972	972	0
448	20240828	134100	38475675	972	972	972	972	0
449	20240828	134000	38475675	972	972	972	972	0
450	20240828	133900	38475675	972	972	972	972	1
451	20240828	133800	38474703	967	968	968	967	2023
452	20240828	133700	36516452	972	972	972	972	0
453	20240828	133600	36516452	972	972	972	972	0
454	20240828	133500	36516452	972	972	972	972	0
455	20240828	133400	36516452	972	972	972	972	0
456	20240828	133300	36516452	972	972	972	972	0
457	20240828	133200	36516452	972	972	972	972	0
458	20240828	133100	36516452	972	972	972	972	9
459	20240828	133000	36507704	971	971	971	971	0
460	20240828	132900	36507704	971	971	971	971	0
461	20240828	132800	36507704	971	971	971	971	0
462	20240828	132700	36507704	971	971	971	971	0
463	20240828	132600	36507704	971	971	971	971	0
464	20240828	132500	36507704	971	971	971	971	0
465	20240828	132400	36507704	971	971	971	971	0
466	20240828	132300	36507704	971	971	971	971	0
467	20240828	132200	36507704	971	971	971	971	0
468	20240828	132100	36507704	971	971	971	971	0
469	20240828	132000	36507704	971	971	971	971	0
470	20240828	131900	36507704	971	971	971	971	0
471	20240828	131800	36507704	971	971	971	971	2857
472	20240828	131700	33733557	971	971	971	971	0
473	20240828	131600	33733557	971	971	971	971	0
474	20240828	131500	33733557	971	971	971	971	0
475	20240828	131400	33733557	971	971	971	971	0
476	20240828	131300	33733557	971	971	971	971	0
477	20240828	131200	33733557	971	971	971	971	0
478	20240828	131100	33733557	971	971	971	971	230
479	20240828	131000	33510227	971	971	971	971	2
480	20240828	130900	33508285	968	968	968	968	0
481	20240828	130800	33508285	968	968	968	968	0
482	20240828	130700	33508285	968	968	968	968	328
483	20240828	130600	33190781	968	968	968	968	0
484	20240828	130500	33190781	968	968	968	968	0
485	20240828	130400	33190781	968	968	968	968	0
486	20240828	130300	33190781	968	968	968	968	0
487	20240828	130200	33190781	968	968	968	968	784
488	20240828	130100	32431869	969	969	969	969	0
489	20240828	130000	32431869	969	969	969	969	0
490	20240828	125900	32431869	969	969	969	969	0
491	20240828	125800	32431869	969	970	970	969	6
492	20240828	125700	32426051	968	968	968	968	3
493	20240828	125600	32423147	968	968	968	968	0
494	20240828	125500	32423147	968	968	968	968	0
495	20240828	125400	32423147	968	968	968	968	1
496	20240828	125300	32422179	970	970	970	970	10
497	20240828	125200	32412479	973	973	973	973	0
498	20240828	125100	32412479	973	973	973	973	0
499	20240828	125000	32412479	973	973	973	973	0
500	20240828	124900	32412479	973	970	973	968	4842
501	20240828	124800	27715980	970	972	972	970	1984
502	20240828	124700	25790332	973	974	974	973	2100
503	20240828	124600	23746032	976	976	976	976	502
504	20240828	124500	23256080	977	977	977	977	0
505	20240828	124400	23256080	977	977	977	977	0
506	20240828	124300	23256080	977	977	977	977	7
507	20240828	124200	23249241	980	980	980	980	0
508	20240828	124100	23249241	980	980	980	980	0
509	20240828	124000	23249241	980	980	980	980	0
510	20240828	123900	23249241	980	980	980	980	1
511	20240828	123800	23248261	980	980	980	980	0
512	20240828	123700	23248261	980	980	980	980	0
513	20240828	123600	23248261	980	980	980	980	0
514	20240828	123500	23248261	980	980	980	980	0
515	20240828	123400	23248261	980	980	980	980	0
516	20240828	123300	23248261	980	980	980	980	0
517	20240828	123200	23248261	980	980	980	980	0
518	20240828	123100	23248261	980	980	980	980	0
519	20240828	123000	23248261	980	980	980	980	18
520	20240828	122900	23230621	978	978	978	978	0
521	20240828	122800	23230621	978	978	978	978	0
522	20240828	122700	23230621	978	978	978	978	0
523	20240828	122600	23230621	978	978	978	978	240
524	20240828	122500	22995901	978	978	978	978	0
525	20240828	122400	22995901	978	978	978	978	73
526	20240828	122300	22924507	977	977	977	977	75
527	20240828	122200	22851232	977	977	977	977	0
528	20240828	122100	22851232	977	977	977	977	8
529	20240828	122000	22843416	976	976	976	976	0
530	20240828	121900	22843416	976	976	976	976	0
531	20240828	121800	22843416	976	976	976	976	0
532	20240828	121700	22843416	976	976	976	976	0
533	20240828	121600	22843416	976	976	976	976	0
534	20240828	121500	22843416	976	976	976	976	0
535	20240828	121400	22843416	976	976	976	976	0
536	20240828	121300	22843416	976	976	976	976	0
537	20240828	121200	22843416	976	976	976	976	0
538	20240828	121100	22843416	976	976	976	976	0
539	20240828	121000	22843416	976	976	976	976	0
540	20240828	120900	22843416	976	976	976	976	0
541	20240828	120800	22843416	976	976	976	976	20
542	20240828	120700	22823896	975	975	975	975	0
543	20240828	120600	22823896	975	975	975	975	0
544	20240828	120500	22823896	975	975	975	975	78
545	20240828	120400	22747846	973	973	973	973	0
546	20240828	120300	22747846	973	973	973	973	0
547	20240828	120200	22747846	973	973	973	973	78
548	20240828	120100	22671952	971	971	971	971	0
549	20240828	120000	22671952	971	972	972	971	714
550	20240828	115900	21978657	979	979	979	979	0
551	20240828	115800	21978657	979	979	979	979	0
552	20240828	115700	21978657	979	979	979	979	0
553	20240828	115600	21978657	979	979	979	979	0
554	20240828	115500	21978657	979	979	979	979	0
555	20240828	115400	21978657	979	979	979	979	0
556	20240828	115300	21978657	979	979	979	979	0
557	20240828	115200	21978657	979	979	979	979	0
558	20240828	115100	21978657	979	979	979	979	0
559	20240828	115000	21978657	979	979	979	979	0
560	20240828	114900	21978657	979	979	979	979	0
561	20240828	114800	21978657	979	979	979	979	0
562	20240828	114700	21978657	979	979	979	979	0
563	20240828	114600	21978657	979	979	979	979	0
564	20240828	114500	21978657	979	979	979	979	1
565	20240828	114400	21977678	977	977	977	977	0
566	20240828	114300	21977678	977	977	977	977	0
567	20240828	114200	21977678	977	977	977	977	7
568	20240828	114100	21970839	977	977	977	977	0
569	20240828	114000	21970839	977	977	977	977	0
570	20240828	113900	21970839	977	977	977	977	0
571	20240828	113800	21970839	977	977	977	977	0
572	20240828	113700	21970839	977	977	977	977	0
573	20240828	113600	21970839	977	977	977	977	0
574	20240828	113500	21970839	977	972	977	970	110
575	20240828	113400	21864119	970	974	974	970	1520
576	20240828	113300	20387579	980	980	980	980	1
577	20240828	113200	20386599	973	975	975	973	800
578	20240828	113100	19607703	981	981	981	981	0
579	20240828	113000	19607703	981	981	981	981	20
580	20240828	112900	19588083	980	977	980	977	2343
581	20240828	112800	17292211	978	978	978	978	0
582	20240828	112700	17292211	978	978	978	978	0
583	20240828	112600	17292211	978	978	978	978	0
584	20240828	112500	17292211	978	978	978	978	0
585	20240828	112400	17292211	978	978	978	978	0
586	20240828	112300	17292211	978	978	978	978	0
587	20240828	112200	17292211	978	978	978	978	0
588	20240828	112100	17292211	978	978	978	978	0
589	20240828	112000	17292211	978	978	978	978	0
590	20240828	111900	17292211	978	978	978	978	1
591	20240828	111800	17291233	970	970	970	970	0
592	20240828	111700	17291233	970	970	970	970	0
593	20240828	111600	17291233	970	970	970	970	0
594	20240828	111500	17291233	970	970	970	970	699
595	20240828	111400	16613203	970	978	978	970	202
596	20240828	111300	16417255	978	978	978	978	0
597	20240828	111200	16417255	978	978	978	978	1
598	20240828	111100	16416277	970	970	970	970	0
599	20240828	111000	16416277	970	975	975	970	2500
600	20240828	110900	13986911	980	980	980	980	0
601	20240828	110800	13986911	980	980	980	980	0
602	20240828	110700	13986911	980	980	980	980	500
603	20240828	110600	13496911	983	983	983	983	0
604	20240828	110500	13496911	983	983	983	983	0
605	20240828	110400	13496911	983	983	983	983	0
606	20240828	110300	13496911	983	983	983	983	203
607	20240828	110200	13297362	984	975	984	975	3000
608	20240828	110100	10358421	974	974	974	974	1
609	20240828	110000	10357447	975	975	975	975	0
610	20240828	105900	10357447	975	975	975	975	0
611	20240828	105800	10357447	975	975	975	975	0
612	20240828	105700	10357447	975	975	975	975	0
613	20240828	105600	10357447	975	975	975	975	0
614	20240828	105500	10357447	975	975	975	975	0
615	20240828	105400	10357447	975	975	975	975	0
616	20240828	105300	10357447	975	975	975	975	2
617	20240828	105200	10355497	976	976	976	976	0
618	20240828	105100	10355497	976	976	976	976	0
619	20240828	105000	10355497	976	976	976	976	0
620	20240828	104900	10355497	976	976	976	976	0
621	20240828	104800	10355497	976	976	976	976	0
622	20240828	104700	10355497	976	976	976	976	0
623	20240828	104600	10355497	976	976	976	976	0
624	20240828	104500	10355497	976	976	976	976	0
625	20240828	104400	10355497	976	976	976	976	0
626	20240828	104300	10355497	976	976	976	976	0
627	20240828	104200	10355497	976	976	976	976	0
628	20240828	104100	10355497	976	976	976	976	0
629	20240828	104000	10355497	976	976	976	976	0
630	20240828	103900	10355497	976	976	976	976	0
631	20240828	103800	10355497	976	976	976	976	0
632	20240828	103700	10355497	976	976	976	976	0
633	20240828	103600	10355497	976	976	976	976	0
634	20240828	103500	10355497	976	976	976	976	0
635	20240828	103400	10355497	976	976	976	976	0
636	20240828	103300	10355497	976	976	976	976	0
637	20240828	103200	10355497	976	976	976	976	0
638	20240828	103100	10355497	976	976	976	976	0
639	20240828	103000	10355497	976	976	976	976	0
640	20240828	102900	10355497	976	976	976	976	0
641	20240828	102800	10355497	976	976	976	976	0
642	20240828	102700	10355497	976	976	976	976	0
643	20240828	102600	10355497	976	976	976	976	0
644	20240828	102500	10355497	976	976	976	976	1
645	20240828	102400	10354521	969	970	976	969	756
646	20240828	102300	9621612	976	976	976	976	0
647	20240828	102200	9621612	976	976	976	976	0
648	20240828	102100	9621612	976	976	976	976	116
649	20240828	102000	9508396	976	976	976	976	1110
650	20240828	101900	8425036	976	976	976	976	1
651	20240828	101800	8424060	971	971	971	971	295
652	20240828	101700	8137615	976	976	976	976	0
653	20240828	101600	8137615	976	976	976	976	0
654	20240828	101500	8137615	976	976	976	976	1756
655	20240828	101400	6423759	981	981	981	981	0
656	20240828	101300	6423759	981	981	981	981	0
657	20240828	101200	6423759	981	981	981	981	0
658	20240828	101100	6423759	981	981	981	981	0
659	20240828	101000	6423759	981	981	981	981	0
660	20240828	100900	6423759	981	981	981	981	0
661	20240828	100800	6423759	981	981	981	981	0
662	20240828	100700	6423759	981	981	981	981	0
663	20240828	100600	6423759	981	981	981	981	0
664	20240828	100500	6423759	981	981	981	981	0
665	20240828	100400	6423759	981	981	981	981	51
666	20240828	100300	6373728	981	981	981	981	0
667	20240828	100200	6373728	981	981	981	981	0
668	20240828	100100	6373728	981	981	981	981	1
669	20240828	100000	6372747	980	980	980	980	0
670	20240828	095900	6372747	980	980	980	980	0
671	20240828	095800	6372747	980	980	980	980	0
672	20240828	095700	6372747	980	980	980	980	0
673	20240828	095600	6372747	980	980	980	980	0
674	20240828	095500	6372747	980	980	980	980	0
675	20240828	095400	6372747	980	980	980	980	0
676	20240828	095300	6372747	980	980	980	980	0
677	20240828	095200	6372747	980	980	980	980	0
678	20240828	095100	6372747	980	980	980	980	0
679	20240828	095000	6372747	980	980	980	980	1
680	20240828	094900	6371767	981	981	981	981	0
681	20240828	094800	6371767	981	981	981	981	0
682	20240828	094700	6371767	981	981	981	981	0
683	20240828	094600	6371767	981	981	981	981	0
684	20240828	094500	6371767	981	981	981	981	1
685	20240828	094400	6370786	976	976	976	976	1
686	20240828	094300	6369810	980	980	980	980	201
687	20240828	094200	6172830	983	983	983	983	0
688	20240828	094100	6172830	983	983	983	983	0
689	20240828	094000	6172830	983	983	983	983	1021
690	20240828	093900	5169187	983	983	983	983	12
691	20240828	093800	5157391	983	980	983	980	17
692	20240828	093700	5140725	980	980	980	980	0
693	20240828	093600	5140725	980	980	980	980	1000
694	20240828	093500	4160725	980	980	980	980	0
695	20240828	093400	4160725	980	980	980	980	0
696	20240828	093300	4160725	980	980	980	980	0
697	20240828	093200	4160725	980	980	980	980	0
698	20240828	093100	4160725	980	980	980	980	0
699	20240828	093000	4160725	980	980	980	980	0
700	20240828	092900	4160725	980	980	980	980	0
701	20240828	092800	4160725	980	980	980	980	0
702	20240828	092700	4160725	980	980	980	980	5
703	20240828	092600	4155825	980	980	980	980	0
704	20240828	092500	4155825	980	980	980	980	255
705	20240828	092400	3905925	980	980	980	980	0
706	20240828	092300	3905925	980	980	980	980	0
707	20240828	092200	3905925	980	980	980	980	1000
708	20240828	092100	2925925	980	980	980	980	0
709	20240828	092000	2925925	980	980	980	980	0
710	20240828	091900	2925925	980	980	980	980	0
711	20240828	091800	2925925	980	980	980	980	1
712	20240828	091700	2924945	976	975	976	975	445
713	20240828	091600	2490742	975	975	975	975	45
714	20240828	091500	2446867	975	976	976	975	505
715	20240828	091400	1954120	980	980	980	980	753
716	20240828	091300	1216180	980	980	980	980	0
717	20240828	091200	1216180	980	980	980	980	0
718	20240828	091100	1216180	980	980	980	980	200
719	20240828	091000	1020180	980	980	980	980	5
720	20240828	090900	1015280	980	980	980	980	0
721	20240828	090800	1015280	980	980	980	980	0
722	20240828	090700	1015280	980	980	980	980	1
723	20240828	090600	1014300	980	980	980	980	0
724	20240828	090500	1014300	980	980	980	980	0
725	20240828	090400	1014300	980	980	980	980	0
726	20240828	090300	1014300	980	980	980	980	0
727	20240828	090200	1014300	980	980	980	980	0
728	20240828	090100	1014300	980	980	980	980	0
729	20240828	090000	1014300	980	980	980	980	1035