KissMeData/003470/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	183900	409173015	2935	2935	2935	2935	19107
3	20240828	183800	409173015	2935	2935	2935	2935	0
4	20240828	183700	409173015	2935	2935	2935	2935	0
5	20240828	183600	409173015	2935	2935	2935	2935	0
6	20240828	183500	409173015	2935	2935	2935	2935	0
7	20240828	183400	409173015	2935	2935	2935	2935	0
8	20240828	183300	409173015	2935	2935	2935	2935	0
9	20240828	183200	409173015	2935	2935	2935	2935	0
10	20240828	183100	409173015	2935	2935	2935	2935	0
11	20240828	183000	409173015	2935	2935	2935	2935	0
12	20240828	182900	409173015	2935	2935	2935	2935	0
13	20240828	182800	409173015	2935	2935	2935	2935	0
14	20240828	182700	409173015	2935	2935	2935	2935	0
15	20240828	182600	409173015	2935	2935	2935	2935	0
16	20240828	182500	409173015	2935	2935	2935	2935	0
17	20240828	182400	409173015	2935	2935	2935	2935	0
18	20240828	182300	409173015	2935	2935	2935	2935	0
19	20240828	182200	409173015	2935	2935	2935	2935	0
20	20240828	182100	409173015	2935	2935	2935	2935	0
21	20240828	182000	409173015	2935	2935	2935	2935	0
22	20240828	181900	409173015	2935	2935	2935	2935	0
23	20240828	181800	409173015	2935	2935	2935	2935	0
24	20240828	181700	409173015	2935	2935	2935	2935	0
25	20240828	181600	409173015	2935	2935	2935	2935	0
26	20240828	181500	409173015	2935	2935	2935	2935	0
27	20240828	181400	409173015	2935	2935	2935	2935	0
28	20240828	181300	409173015	2935	2935	2935	2935	0
29	20240828	181200	409173015	2935	2935	2935	2935	0
30	20240828	181100	409173015	2935	2935	2935	2935	0
31	20240828	181000	409173015	2935	2935	2935	2935	0
32	20240828	180900	409173015	2935	2935	2935	2935	19107
33	20240828	180800	409173015	2935	2935	2935	2935	0
34	20240828	180700	409173015	2935	2935	2935	2935	0
35	20240828	180600	409173015	2935	2935	2935	2935	0
36	20240828	180500	409173015	2935	2935	2935	2935	0
37	20240828	180400	409173015	2935	2935	2935	2935	0
38	20240828	180300	409173015	2935	2935	2935	2935	0
39	20240828	180200	409173015	2935	2935	2935	2935	0
40	20240828	180100	409173015	2935	2935	2935	2935	0
41	20240828	180000	409173015	2935	2935	2935	2935	0
42	20240828	175900	409173015	2935	2935	2935	2935	0
43	20240828	175800	409173015	2935	2935	2935	2935	0
44	20240828	175700	409173015	2935	2935	2935	2935	0
45	20240828	175600	409173015	2935	2935	2935	2935	0
46	20240828	175500	409173015	2935	2935	2935	2935	0
47	20240828	175400	409173015	2935	2935	2935	2935	0
48	20240828	175300	409173015	2935	2935	2935	2935	0
49	20240828	175200	409173015	2935	2935	2935	2935	0
50	20240828	175100	409173015	2935	2935	2935	2935	0
51	20240828	175000	409173015	2935	2935	2935	2935	0
52	20240828	174900	409173015	2935	2935	2935	2935	0
53	20240828	174800	409173015	2935	2935	2935	2935	0
54	20240828	174700	409173015	2935	2935	2935	2935	0
55	20240828	174600	409173015	2935	2935	2935	2935	0
56	20240828	174500	409173015	2935	2935	2935	2935	0
57	20240828	174400	409173015	2935	2935	2935	2935	0
58	20240828	174300	409173015	2935	2935	2935	2935	0
59	20240828	174200	409173015	2935	2935	2935	2935	0
60	20240828	174100	409173015	2935	2935	2935	2935	0
61	20240828	174000	409173015	2935	2935	2935	2935	0
62	20240828	173900	409173015	2935	2935	2935	2935	19107
63	20240828	173800	409173015	2935	2935	2935	2935	0
64	20240828	173700	409173015	2935	2935	2935	2935	0
65	20240828	173600	409173015	2935	2935	2935	2935	0
66	20240828	173500	409173015	2935	2935	2935	2935	0
67	20240828	173400	409173015	2935	2935	2935	2935	0
68	20240828	173300	409173015	2935	2935	2935	2935	0
69	20240828	173200	409173015	2935	2935	2935	2935	0
70	20240828	173100	409173015	2935	2935	2935	2935	0
71	20240828	173000	409173015	2935	2935	2935	2935	0
72	20240828	172900	409173015	2935	2935	2935	2935	0
73	20240828	172800	409173015	2935	2935	2935	2935	0
74	20240828	172700	409173015	2935	2935	2935	2935	0
75	20240828	172600	409173015	2935	2935	2935	2935	0
76	20240828	172500	409173015	2935	2935	2935	2935	0
77	20240828	172400	409173015	2935	2935	2935	2935	0
78	20240828	172300	409173015	2935	2935	2935	2935	0
79	20240828	172200	409173015	2935	2935	2935	2935	0
80	20240828	172100	409173015	2935	2935	2935	2935	0
81	20240828	172000	409173015	2935	2935	2935	2935	0
82	20240828	171900	409173015	2935	2935	2935	2935	0
83	20240828	171800	409173015	2935	2935	2935	2935	0
84	20240828	171700	409173015	2935	2935	2935	2935	0
85	20240828	171600	409173015	2935	2935	2935	2935	0
86	20240828	171500	409173015	2935	2935	2935	2935	0
87	20240828	171400	409173015	2935	2935	2935	2935	0
88	20240828	171300	409173015	2935	2935	2935	2935	0
89	20240828	171200	409173015	2935	2935	2935	2935	0
90	20240828	171100	409173015	2935	2935	2935	2935	0
91	20240828	171000	409173015	2935	2935	2935	2935	0
92	20240828	170900	409173015	2935	2935	2935	2935	19107
93	20240828	170800	409173015	2935	2935	2935	2935	0
94	20240828	170700	409173015	2935	2935	2935	2935	0
95	20240828	170600	409173015	2935	2935	2935	2935	0
96	20240828	170500	409173015	2935	2935	2935	2935	0
97	20240828	170400	409173015	2935	2935	2935	2935	0
98	20240828	170300	409173015	2935	2935	2935	2935	0
99	20240828	170200	409173015	2935	2935	2935	2935	0
100	20240828	170100	409173015	2935	2935	2935	2935	0
101	20240828	170000	409173015	2935	2935	2935	2935	0
102	20240828	165900	409173015	2935	2935	2935	2935	0
103	20240828	165800	409173015	2935	2935	2935	2935	0
104	20240828	165700	409173015	2935	2935	2935	2935	0
105	20240828	165600	409173015	2935	2935	2935	2935	0
106	20240828	165500	409173015	2935	2935	2935	2935	0
107	20240828	165400	409173015	2935	2935	2935	2935	0
108	20240828	165300	409173015	2935	2935	2935	2935	0
109	20240828	165200	409173015	2935	2935	2935	2935	0
110	20240828	165100	409173015	2935	2935	2935	2935	0
111	20240828	165000	409173015	2935	2935	2935	2935	0
112	20240828	164900	409173015	2935	2935	2935	2935	0
113	20240828	164800	409173015	2935	2935	2935	2935	0
114	20240828	164700	409173015	2935	2935	2935	2935	0
115	20240828	164600	409173015	2935	2935	2935	2935	0
116	20240828	164500	409173015	2935	2935	2935	2935	0
117	20240828	164400	409173015	2935	2935	2935	2935	0
118	20240828	164300	409173015	2935	2935	2935	2935	0
119	20240828	164200	409173015	2935	2935	2935	2935	0
120	20240828	164100	409173015	2935	2935	2935	2935	0
121	20240828	164000	409173015	2935	2935	2935	2935	0
122	20240828	163900	409173015	2935	2935	2935	2935	19107
123	20240828	163800	409173015	2935	2935	2935	2935	0
124	20240828	163700	409173015	2935	2935	2935	2935	0
125	20240828	163600	409173015	2935	2935	2935	2935	0
126	20240828	163500	409173015	2935	2935	2935	2935	0
127	20240828	163400	409173015	2935	2935	2935	2935	0
128	20240828	163300	409173015	2935	2935	2935	2935	0
129	20240828	163200	409173015	2935	2935	2935	2935	0
130	20240828	163100	409173015	2935	2935	2935	2935	0
131	20240828	163000	409173015	2935	2935	2935	2935	0
132	20240828	162900	409173015	2935	2935	2935	2935	0
133	20240828	162800	409173015	2935	2935	2935	2935	0
134	20240828	162700	409173015	2935	2935	2935	2935	0
135	20240828	162600	409173015	2935	2935	2935	2935	0
136	20240828	162500	409173015	2935	2935	2935	2935	0
137	20240828	162400	409173015	2935	2935	2935	2935	0
138	20240828	162300	409173015	2935	2935	2935	2935	0
139	20240828	162200	409173015	2935	2935	2935	2935	0
140	20240828	162100	409173015	2935	2935	2935	2935	0
141	20240828	162000	409173015	2935	2935	2935	2935	0
142	20240828	161900	409173015	2935	2935	2935	2935	0
143	20240828	161800	409173015	2935	2935	2935	2935	0
144	20240828	161700	409173015	2935	2935	2935	2935	0
145	20240828	161600	409173015	2935	2935	2935	2935	0
146	20240828	161500	409173015	2935	2935	2935	2935	0
147	20240828	161400	409173015	2935	2935	2935	2935	0
148	20240828	161300	409173015	2935	2935	2935	2935	0
149	20240828	161200	409173015	2935	2935	2935	2935	0
150	20240828	161100	409173015	2935	2935	2935	2935	0
151	20240828	161000	409173015	2935	2935	2935	2935	0
152	20240828	160900	409173015	2935	2935	2935	2935	19107
153	20240828	160800	409173015	2935	2935	2935	2935	0
154	20240828	160700	409173015	2935	2935	2935	2935	0
155	20240828	160600	409173015	2935	2935	2935	2935	0
156	20240828	160500	409173015	2935	2935	2935	2935	0
157	20240828	160400	409173015	2935	2935	2935	2935	0
158	20240828	160300	409173015	2935	2935	2935	2935	0
159	20240828	160200	409173015	2935	2935	2935	2935	0
160	20240828	160100	409173015	2935	2935	2935	2935	0
161	20240828	160000	409173015	2935	2935	2935	2935	0
162	20240828	155900	409173015	2935	2935	2935	2935	0
163	20240828	155800	409173015	2935	2935	2935	2935	0
164	20240828	155700	409173015	2935	2935	2935	2935	0
165	20240828	155600	409173015	2935	2935	2935	2935	0
166	20240828	155500	409173015	2935	2935	2935	2935	0
167	20240828	155400	409173015	2935	2935	2935	2935	0
168	20240828	155300	409173015	2935	2935	2935	2935	0
169	20240828	155200	409173015	2935	2935	2935	2935	0
170	20240828	155100	409173015	2935	2935	2935	2935	0
171	20240828	155000	409173015	2935	2935	2935	2935	0
172	20240828	154900	409173015	2935	2935	2935	2935	0
173	20240828	154800	409173015	2935	2935	2935	2935	0
174	20240828	154700	409173015	2935	2935	2935	2935	0
175	20240828	154600	409173015	2935	2935	2935	2935	0
176	20240828	154500	409173015	2935	2935	2935	2935	0
177	20240828	154400	409173015	2935	2935	2935	2935	0
178	20240828	154300	409173015	2935	2935	2935	2935	0
179	20240828	154200	409173015	2935	2935	2935	2935	0
180	20240828	154100	409173015	2935	2935	2935	2935	0
181	20240828	154000	409173015	2935	2935	2935	2935	0
182	20240828	153900	409173015	2935	2935	2935	2935	19107
183	20240828	153800	409173015	2935	2935	2935	2935	0
184	20240828	153700	409173015	2935	2935	2935	2935	0
185	20240828	153600	409173015	2935	2935	2935	2935	0
186	20240828	153500	409173015	2935	2935	2935	2935	0
187	20240828	153400	409173015	2935	2935	2935	2935	0
188	20240828	153300	409173015	2935	2935	2935	2935	0
189	20240828	153200	409173015	2935	2935	2935	2935	0
190	20240828	153100	409173015	2935	2935	2935	2935	0
191	20240828	153000	409173015	2935	2935	2935	2935	19107
192	20240828	152900	353093970	2945	2945	2945	2945	0
193	20240828	152800	353093970	2945	2945	2945	2945	0
194	20240828	152700	353093970	2945	2945	2945	2945	0
195	20240828	152600	353093970	2945	2945	2945	2945	0
196	20240828	152500	353093970	2945	2945	2945	2945	0
197	20240828	152400	353093970	2945	2945	2945	2945	0
198	20240828	152300	353093970	2945	2945	2945	2945	0
199	20240828	152200	353093970	2945	2945	2945	2945	0
200	20240828	152100	353093970	2945	2945	2945	2945	0
201	20240828	152000	353093970	2945	2945	2945	2945	0
202	20240828	151900	353093970	2945	2945	2945	2940	1034
203	20240828	151800	350048910	2945	2940	2945	2940	1330
204	20240828	151700	346132110	2940	2940	2940	2940	169
205	20240828	151600	345635250	2940	2940	2940	2940	172
206	20240828	151500	345129570	2945	2945	2945	2945	10
207	20240828	151400	345100120	2935	2945	2945	2935	11
208	20240828	151300	345067735	2940	2940	2940	2940	526
209	20240828	151200	343521295	2940	2940	2940	2935	502
210	20240828	151100	342045550	2940	2940	2940	2940	10
211	20240828	151000	342016150	2940	2940	2940	2940	100
212	20240828	150900	341722150	2945	2935	2945	2935	44
213	20240828	150800	341592910	2935	2935	2935	2935	0
214	20240828	150700	341592910	2935	2945	2945	2935	289
215	20240828	150600	340741875	2945	2945	2945	2945	450
216	20240828	150500	339416625	2945	2945	2945	2945	30
217	20240828	150400	339328275	2945	2945	2945	2945	2
218	20240828	150300	339322385	2940	2940	2940	2940	0
219	20240828	150200	339322385	2940	2940	2940	2940	1
220	20240828	150100	339319445	2935	2935	2935	2935	0
221	20240828	150000	339319445	2935	2940	2940	2935	4
222	20240828	145900	339307690	2940	2940	2940	2940	1
223	20240828	145800	339304750	2945	2945	2945	2945	0
224	20240828	145700	339304750	2945	2940	2945	2940	388
225	20240828	145600	338163690	2945	2945	2945	2945	0
226	20240828	145500	338163690	2945	2945	2945	2945	0
227	20240828	145400	338163690	2945	2945	2945	2945	0
228	20240828	145300	338163690	2945	2945	2945	2940	104
229	20240828	145200	337857435	2935	2935	2935	2935	0
230	20240828	145100	337857435	2935	2935	2935	2935	12
231	20240828	145000	337822215	2940	2940	2940	2940	1201
232	20240828	144900	334291275	2940	2940	2940	2940	4
233	20240828	144800	334279515	2940	2940	2940	2940	0
234	20240828	144700	334279515	2940	2940	2940	2940	0
235	20240828	144600	334279515	2940	2940	2940	2940	10
236	20240828	144500	334250115	2940	2940	2940	2940	0
237	20240828	144400	334250115	2940	2940	2940	2940	0
238	20240828	144300	334250115	2940	2940	2940	2940	0
239	20240828	144200	334250115	2940	2940	2940	2940	33
240	20240828	144100	334153095	2940	2940	2940	2940	1
241	20240828	144000	334150155	2935	2935	2935	2935	0
242	20240828	143900	334150155	2935	2935	2935	2935	100
243	20240828	143800	333856655	2945	2945	2945	2945	2
244	20240828	143700	333850765	2945	2945	2945	2945	0
245	20240828	143600	333850765	2945	2945	2945	2945	15
246	20240828	143500	333806590	2945	2945	2945	2945	0
247	20240828	143400	333806590	2945	2945	2945	2945	0
248	20240828	143300	333806590	2945	2945	2945	2945	0
249	20240828	143200	333806590	2945	2940	2945	2940	390
250	20240828	143100	332659970	2935	2935	2935	2935	0
251	20240828	143000	332659970	2935	2935	2935	2935	0
252	20240828	142900	332659970	2935	2935	2935	2935	0
253	20240828	142800	332659970	2935	2935	2935	2935	0
254	20240828	142700	332659970	2935	2935	2935	2935	0
255	20240828	142600	332659970	2935	2935	2935	2935	0
256	20240828	142500	332659970	2935	2945	2945	2935	15
257	20240828	142400	332615895	2940	2940	2940	2940	394
258	20240828	142300	331457535	2940	2940	2940	2940	570
259	20240828	142200	329781735	2940	2940	2940	2940	1
260	20240828	142100	329778795	2930	2930	2930	2930	0
261	20240828	142000	329778795	2930	2935	2935	2930	112
262	20240828	141900	329450620	2930	2930	2930	2930	0
263	20240828	141800	329450620	2930	2935	2935	2930	14191
264	20240828	141700	287869455	2945	2945	2945	2945	0
265	20240828	141600	287869455	2945	2945	2945	2945	0
266	20240828	141500	287869455	2945	2945	2945	2945	8
267	20240828	141400	287845895	2940	2940	2940	2940	10
268	20240828	141300	287816495	2945	2940	2945	2940	8
269	20240828	141200	287792955	2945	2940	2945	2940	8
270	20240828	141100	287769420	2940	2940	2945	2940	805
271	20240828	141000	285402695	2940	2940	2940	2940	5
272	20240828	140900	285387995	2940	2940	2940	2940	3
273	20240828	140800	285379175	2945	2940	2945	2940	50
274	20240828	140700	285232165	2940	2940	2940	2940	3
275	20240828	140600	285223345	2945	2940	2945	2940	16
276	20240828	140500	285176260	2940	2940	2940	2940	600
277	20240828	140400	283412260	2930	2930	2930	2930	0
278	20240828	140300	283412260	2930	2930	2930	2930	0
279	20240828	140200	283412260	2930	2930	2930	2930	0
280	20240828	140100	283412260	2930	2930	2930	2930	157
281	20240828	140000	282952250	2930	2930	2930	2930	0
282	20240828	135900	282952250	2930	2940	2940	2930	139
283	20240828	135800	282544655	2940	2940	2940	2940	1
284	20240828	135700	282541715	2930	2930	2930	2930	5
285	20240828	135600	282527065	2930	2930	2930	2930	0
286	20240828	135500	282527065	2930	2930	2930	2930	0
287	20240828	135400	282527065	2930	2935	2935	2930	900
288	20240828	135300	279889300	2940	2940	2940	2940	0
289	20240828	135200	279889300	2940	2940	2940	2940	0
290	20240828	135100	279889300	2940	2940	2940	2940	0
291	20240828	135000	279889300	2940	2940	2940	2940	0
292	20240828	134900	279889300	2940	2940	2940	2940	0
293	20240828	134800	279889300	2940	2940	2940	2940	0
294	20240828	134700	279889300	2940	2940	2940	2940	0
295	20240828	134600	279889300	2940	2940	2940	2940	0
296	20240828	134500	279889300	2940	2940	2940	2940	0
297	20240828	134400	279889300	2940	2940	2940	2940	1
298	20240828	134300	279886360	2940	2940	2940	2940	2
299	20240828	134200	279880480	2940	2940	2940	2940	0
300	20240828	134100	279880480	2940	2935	2940	2935	1657
301	20240828	134000	275017180	2940	2940	2940	2940	0
302	20240828	133900	275017180	2940	2940	2940	2940	0
303	20240828	133800	275017180	2940	2940	2940	2940	0
304	20240828	133700	275017180	2940	2940	2940	2940	0
305	20240828	133600	275017180	2940	2940	2940	2940	1
306	20240828	133500	275014240	2940	2940	2940	2940	0
307	20240828	133400	275014240	2940	2940	2940	2940	0
308	20240828	133300	275014240	2940	2940	2940	2940	0
309	20240828	133200	275014240	2940	2940	2940	2940	0
310	20240828	133100	275014240	2940	2940	2940	2940	11
311	20240828	133000	274981900	2940	2940	2940	2940	0
312	20240828	132900	274981900	2940	2940	2940	2940	0
313	20240828	132800	274981900	2940	2940	2940	2940	11
314	20240828	132700	274949560	2945	2945	2945	2945	0
315	20240828	132600	274949560	2945	2945	2945	2945	1
316	20240828	132500	274946615	2935	2940	2940	2935	86
317	20240828	132400	274693780	2945	2945	2945	2945	0
318	20240828	132300	274693780	2945	2945	2945	2945	0
319	20240828	132200	274693780	2945	2945	2945	2945	0
320	20240828	132100	274693780	2945	2945	2945	2945	0
321	20240828	132000	274693780	2945	2945	2945	2945	166
322	20240828	131900	274204910	2940	2940	2940	2940	0
323	20240828	131800	274204910	2940	2940	2940	2940	0
324	20240828	131700	274204910	2940	2940	2940	2940	0
325	20240828	131600	274204910	2940	2940	2940	2940	0
326	20240828	131500	274204910	2940	2945	2945	2940	1861
327	20240828	131400	268733565	2940	2940	2940	2940	0
328	20240828	131300	268733565	2940	2940	2940	2940	0
329	20240828	131200	268733565	2940	2940	2940	2940	312
330	20240828	131100	267816285	2940	2940	2940	2940	1
331	20240828	131000	267813345	2940	2940	2940	2940	708
332	20240828	130900	265731825	2940	2940	2940	2940	0
333	20240828	130800	265731825	2940	2940	2940	2940	0
334	20240828	130700	265731825	2940	2935	2940	2935	501
335	20240828	130600	264261385	2940	2940	2940	2940	0
336	20240828	130500	264261385	2940	2940	2940	2940	4
337	20240828	130400	264249625	2940	2940	2940	2940	0
338	20240828	130300	264249625	2940	2940	2940	2940	1
339	20240828	130200	264246685	2935	2935	2935	2935	500
340	20240828	130100	262779185	2940	2940	2940	2940	0
341	20240828	130000	262779185	2940	2940	2940	2940	0
342	20240828	125900	262779185	2940	2940	2940	2940	500
343	20240828	125800	261309185	2940	2940	2940	2940	0
344	20240828	125700	261309185	2940	2940	2940	2940	0
345	20240828	125600	261309185	2940	2940	2940	2940	0
346	20240828	125500	261309185	2940	2940	2940	2940	31
347	20240828	125400	261218045	2935	2935	2935	2935	1
348	20240828	125300	261215110	2935	2935	2935	2935	0
349	20240828	125200	261215110	2935	2940	2940	2935	5510
350	20240828	125100	245028110	2940	2935	2940	2935	20
351	20240828	125000	244969385	2945	2940	2945	2940	502
352	20240828	124900	243493500	2940	2940	2940	2940	1523
353	20240828	124800	239015880	2940	2940	2940	2940	0
354	20240828	124700	239015880	2940	2940	2940	2940	0
355	20240828	124600	239015880	2940	2940	2940	2940	0
356	20240828	124500	239015880	2940	2935	2940	2930	2840
357	20240828	124400	230694560	2940	2940	2940	2940	20
358	20240828	124300	230635760	2940	2935	2940	2935	150
359	20240828	124200	230195260	2935	2935	2935	2935	0
360	20240828	124100	230195260	2935	2935	2935	2935	0
361	20240828	124000	230195260	2935	2935	2935	2935	6234
362	20240828	123900	211898470	2940	2940	2940	2940	0
363	20240828	123800	211898470	2940	2940	2940	2940	50
364	20240828	123700	211751470	2940	2940	2940	2940	0
365	20240828	123600	211751470	2940	2940	2940	2940	1
366	20240828	123500	211748530	2940	2940	2940	2940	5
367	20240828	123400	211733830	2940	2940	2940	2940	1
368	20240828	123300	211730890	2940	2940	2940	2940	2
369	20240828	123200	211725010	2940	2940	2940	2940	2
370	20240828	123100	211719130	2940	2940	2940	2940	0
371	20240828	123000	211719130	2940	2940	2940	2940	7
372	20240828	122900	211698550	2940	2940	2940	2940	0
373	20240828	122800	211698550	2940	2940	2940	2940	1
374	20240828	122700	211695610	2940	2940	2940	2940	1
375	20240828	122600	211692670	2940	2940	2940	2940	156
376	20240828	122500	211234030	2940	2935	2940	2935	4
377	20240828	122400	211222275	2940	2940	2940	2940	0
378	20240828	122300	211222275	2940	2940	2940	2940	0
379	20240828	122200	211222275	2940	2940	2940	2940	2
380	20240828	122100	211216395	2935	2935	2935	2935	0
381	20240828	122000	211216395	2935	2935	2935	2935	115
382	20240828	121900	210878870	2935	2935	2935	2935	0
383	20240828	121800	210878870	2935	2935	2935	2935	200
384	20240828	121700	210291870	2940	2940	2940	2940	16
385	20240828	121600	210244830	2940	2940	2940	2940	5
386	20240828	121500	210230130	2940	2940	2940	2940	0
387	20240828	121400	210230130	2940	2940	2940	2940	0
388	20240828	121300	210230130	2940	2940	2940	2940	14
389	20240828	121200	210188970	2940	2940	2940	2940	10
390	20240828	121100	210159570	2940	2940	2940	2940	0
391	20240828	121000	210159570	2940	2940	2940	2940	0
392	20240828	120900	210159570	2940	2940	2940	2940	351
393	20240828	120800	209127630	2940	2940	2940	2940	200
394	20240828	120700	208539630	2935	2935	2935	2935	0
395	20240828	120600	208539630	2935	2940	2940	2935	60
396	20240828	120500	208363280	2940	2940	2940	2940	0
397	20240828	120400	208363280	2940	2940	2940	2940	100
398	20240828	120300	208069280	2935	2935	2935	2935	2055
399	20240828	120200	202037855	2940	2940	2940	2940	0
400	20240828	120100	202037855	2940	2945	2945	2940	104
401	20240828	120000	201732090	2940	2940	2940	2940	0
402	20240828	115900	201732090	2940	2940	2940	2940	200
403	20240828	115800	201144090	2945	2945	2945	2945	1
404	20240828	115700	201141145	2940	2940	2940	2940	0
405	20240828	115600	201141145	2940	2940	2940	2940	0
406	20240828	115500	201141145	2940	2940	2940	2940	0
407	20240828	115400	201141145	2940	2940	2940	2940	6
408	20240828	115300	201123505	2935	2940	2945	2935	108
409	20240828	115200	200806465	2940	2940	2940	2940	26
410	20240828	115100	200730025	2940	2940	2940	2940	550
411	20240828	115000	199113025	2935	2940	2940	2935	169
412	20240828	114900	198617005	2940	2935	2940	2935	144
413	20240828	114800	198194265	2940	2940	2940	2940	0
414	20240828	114700	198194265	2940	2940	2940	2940	1000
415	20240828	114600	195254265	2940	2940	2940	2940	0
416	20240828	114500	195254265	2940	2940	2940	2940	100
417	20240828	114400	194960265	2945	2945	2945	2945	3
418	20240828	114300	194951430	2945	2945	2945	2945	10
419	20240828	114200	194921980	2945	2945	2945	2945	0
420	20240828	114100	194921980	2945	2945	2945	2945	10
421	20240828	114000	194892530	2940	2940	2940	2940	20
422	20240828	113900	194833730	2940	2940	2940	2940	2000
423	20240828	113800	188953730	2940	2940	2940	2940	10
424	20240828	113700	188924330	2935	2935	2935	2935	1
425	20240828	113600	188921395	2935	2935	2935	2935	278
426	20240828	113500	188105465	2940	2940	2940	2940	1
427	20240828	113400	188102525	2935	2945	2945	2935	8738
428	20240828	113300	162423790	2940	2940	2940	2940	798
429	20240828	113200	160077670	2950	2950	2950	2950	0
430	20240828	113100	160077670	2950	2950	2950	2950	1
431	20240828	113000	160074720	2955	2955	2955	2955	0
432	20240828	112900	160074720	2955	2955	2955	2955	0
433	20240828	112800	160074720	2955	2955	2955	2955	0
434	20240828	112700	160074720	2955	2945	2955	2945	40
435	20240828	112600	159956825	2940	2945	2945	2940	300
436	20240828	112500	159073510	2955	2955	2955	2955	0
437	20240828	112400	159073510	2955	2955	2955	2955	3
438	20240828	112300	159064645	2955	2955	2955	2955	1
439	20240828	112200	159061690	2950	2950	2950	2950	68
440	20240828	112100	158861090	2955	2955	2955	2955	0
441	20240828	112000	158861090	2955	2955	2955	2955	10
442	20240828	111900	158831540	2955	2955	2955	2955	5
443	20240828	111800	158816765	2950	2950	2950	2950	0
444	20240828	111700	158816765	2950	2950	2950	2950	100
445	20240828	111600	158521765	2945	2945	2945	2945	88
446	20240828	111500	158262605	2945	2950	2955	2945	48
447	20240828	111400	158121150	2950	2945	2950	2940	304
448	20240828	111300	157225020	2955	2955	2955	2955	0
449	20240828	111200	157225020	2955	2955	2955	2955	4
450	20240828	111100	157213200	2955	2950	2955	2950	20
451	20240828	111000	157154150	2950	2950	2950	2950	30
452	20240828	110900	157065650	2950	2950	2955	2950	721
453	20240828	110800	154938680	2945	2950	2950	2945	910
454	20240828	110700	152254230	2945	2945	2945	2945	0
455	20240828	110600	152254230	2945	2945	2945	2945	4195
456	20240828	110500	139899955	2955	2955	2955	2955	0
457	20240828	110400	139899955	2955	2955	2955	2955	23
458	20240828	110300	139831990	2955	2955	2955	2955	0
459	20240828	110200	139831990	2955	2955	2955	2955	43
460	20240828	110100	139704925	2955	2955	2955	2955	23
461	20240828	110000	139636960	2955	2955	2955	2955	0
462	20240828	105900	139636960	2955	2955	2955	2955	20
463	20240828	105800	139577860	2955	2950	2955	2950	1190
464	20240828	105700	136067310	2950	2950	2950	2950	10
465	20240828	105600	136037810	2950	2950	2950	2950	5
466	20240828	105500	136023060	2945	2950	2950	2945	1001
467	20240828	105400	133075110	2955	2955	2955	2955	0
468	20240828	105300	133075110	2955	2950	2955	2950	55
469	20240828	105200	132912835	2950	2950	2950	2950	5
470	20240828	105100	132898085	2955	2955	2955	2955	0
471	20240828	105000	132898085	2955	2950	2955	2950	21
472	20240828	104900	132836130	2950	2950	2950	2950	1000
473	20240828	104800	129886130	2950	2955	2955	2950	2630
474	20240828	104700	122127135	2955	2955	2955	2955	341
475	20240828	104600	121119480	2965	2965	2965	2965	0
476	20240828	104500	121119480	2965	2965	2965	2965	0
477	20240828	104400	121119480	2965	2965	2965	2965	0
478	20240828	104300	121119480	2965	2965	2965	2965	0
479	20240828	104200	121119480	2965	2965	2965	2965	0
480	20240828	104100	121119480	2965	2960	2965	2960	285
481	20240828	104000	120275875	2960	2955	2960	2955	251
482	20240828	103900	119534165	2955	2950	2955	2950	51
483	20240828	103800	119383660	2955	2955	2955	2955	0
484	20240828	103700	119383660	2955	2955	2955	2955	3
485	20240828	103600	119374795	2955	2960	2960	2955	16
486	20240828	103500	119327465	2950	2955	2955	2950	8099
487	20240828	103400	95421220	2960	2960	2960	2960	0
488	20240828	103300	95421220	2960	2960	2960	2960	1
489	20240828	103200	95418260	2955	2955	2965	2955	16
490	20240828	103100	95370880	2955	2955	2955	2955	3
491	20240828	103000	95362015	2965	2965	2965	2965	1
492	20240828	102900	95359050	2955	2955	2955	2955	6
493	20240828	102800	95341320	2955	2955	2955	2955	871
494	20240828	102700	92767515	2965	2965	2965	2965	0
495	20240828	102600	92767515	2965	2965	2965	2965	0
496	20240828	102500	92767515	2965	2960	2965	2960	36
497	20240828	102400	92660910	2960	2960	2960	2960	3
498	20240828	102300	92652030	2960	2960	2960	2960	65
499	20240828	102200	92459630	2960	2960	2960	2960	0
500	20240828	102100	92459630	2960	2960	2960	2960	0
501	20240828	102000	92459630	2960	2965	2965	2960	256
502	20240828	101900	91701820	2965	2965	2965	2965	200
503	20240828	101800	91108820	2960	2960	2960	2960	0
504	20240828	101700	91108820	2960	2960	2960	2960	0
505	20240828	101600	91108820	2960	2960	2960	2960	0
506	20240828	101500	91108820	2960	2960	2960	2960	7
507	20240828	101400	91088100	2960	2960	2960	2960	600
508	20240828	101300	89312100	2955	2955	2955	2955	660
509	20240828	101200	87361800	2955	2955	2955	2955	1
510	20240828	101100	87358845	2960	2960	2960	2960	35
511	20240828	101000	87255245	2980	2980	2980	2980	0
512	20240828	100900	87255245	2980	2980	2980	2980	0
513	20240828	100800	87255245	2980	2980	2980	2980	0
514	20240828	100700	87255245	2980	2980	2980	2980	0
515	20240828	100600	87255245	2980	2980	2980	2980	0
516	20240828	100500	87255245	2980	2960	2980	2960	102
517	20240828	100400	86952685	2955	2965	2975	2955	215
518	20240828	100300	86315785	2975	2975	2975	2975	2
519	20240828	100200	86309835	2975	2975	2980	2975	33
520	20240828	100100	86211655	2965	2965	2965	2965	201
521	20240828	100000	85615690	2960	2960	2960	2960	300
522	20240828	095900	84727690	2955	2965	2965	2955	2558
523	20240828	095800	77165290	2965	2965	2965	2965	76
524	20240828	095700	76939950	2965	2960	2965	2960	497
525	20240828	095600	75468825	2970	2970	2970	2970	0
526	20240828	095500	75468825	2970	2970	2970	2970	0
527	20240828	095400	75468825	2970	2970	2970	2970	1
528	20240828	095300	75465855	2965	2965	2970	2965	850
529	20240828	095200	72945590	2965	2965	2965	2965	2
530	20240828	095100	72939660	2965	2965	2965	2965	93
531	20240828	095000	72663915	2965	2965	2965	2965	402
532	20240828	094900	71471985	2970	2970	2970	2970	50
533	20240828	094800	71323485	2970	2965	2970	2960	73
534	20240828	094700	71107330	2970	2970	2970	2970	20
535	20240828	094600	71047930	2970	2970	2970	2970	0
536	20240828	094500	71047930	2970	2965	2970	2965	39
537	20240828	094400	70932290	2965	2965	2965	2965	0
538	20240828	094300	70932290	2965	2970	2970	2960	1002
539	20240828	094200	67965780	2970	2970	2970	2970	0
540	20240828	094100	67965780	2970	2970	2970	2970	50
541	20240828	094000	67817280	2965	2965	2965	2965	46
542	20240828	093900	67680890	2965	2965	2965	2965	0
543	20240828	093800	67680890	2965	2965	2965	2965	0
544	20240828	093700	67680890	2965	2965	2965	2965	0
545	20240828	093600	67680890	2965	2965	2965	2965	20
546	20240828	093500	67621590	2970	2970	2970	2970	133
547	20240828	093400	67226580	2970	2970	2970	2970	3
548	20240828	093300	67217670	2970	2970	2970	2970	0
549	20240828	093200	67217670	2970	2970	2970	2970	3
550	20240828	093100	67208760	2970	2970	2970	2970	1
551	20240828	093000	67205790	2965	2960	2965	2960	27
552	20240828	092900	67125780	2960	2960	2960	2960	873
553	20240828	092800	64541700	2960	2960	2960	2960	160
554	20240828	092700	64068100	2960	2960	2960	2955	2787
555	20240828	092600	55822530	2965	2965	2965	2965	10
556	20240828	092500	55792880	2965	2965	2965	2965	200
557	20240828	092400	55199880	2965	2965	2965	2965	0
558	20240828	092300	55199880	2965	2960	2965	2960	632
559	20240828	092200	53326885	2960	2960	2960	2960	0
560	20240828	092100	53326885	2960	2960	2960	2960	2667
561	20240828	092000	45432565	2965	2965	2965	2965	45
562	20240828	091900	45299140	2965	2965	2965	2965	7
563	20240828	091800	45278385	2965	2965	2965	2965	0
564	20240828	091700	45278385	2965	2965	2965	2965	0
565	20240828	091600	45278385	2965	2965	2965	2965	43
566	20240828	091500	45150890	2965	2965	2965	2960	626
567	20240828	091400	43297790	2965	2970	2970	2965	4
568	20240828	091300	43285915	2960	2965	2965	2960	80
569	20240828	091200	43049015	2960	2975	2975	2960	501
570	20240828	091100	41565465	2965	2965	2965	2965	1
571	20240828	091000	41562500	2965	2970	2970	2965	200
572	20240828	090900	40969470	2960	2960	2960	2960	0
573	20240828	090800	40969470	2960	2960	2960	2960	6
574	20240828	090700	40951710	2960	2960	2960	2960	405
575	20240828	090600	39752910	2955	2950	2955	2950	926
576	20240828	090500	37016680	2950	2955	2955	2950	5413
577	20240828	090400	21047470	2955	2960	2960	2955	3551
578	20240828	090300	10552550	2960	2965	2965	2960	1664
579	20240828	090200	5624535	2965	2975	2975	2965	495
580	20240828	090100	4156760	2965	2975	2975	2965	1194
581	20240828	090000	610645	2980	2995	2995	2980	204