KissMeData/051630/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	193000	16106930	2920	2920	2920	2920	28
3	20240828	192900	16106930	2920	2920	2920	2920	0
4	20240828	192800	16106930	2920	2920	2920	2920	0
5	20240828	192700	16106930	2920	2920	2920	2920	0
6	20240828	192600	16106930	2920	2920	2920	2920	0
7	20240828	192500	16106930	2920	2920	2920	2920	0
8	20240828	192400	16106930	2920	2920	2920	2920	0
9	20240828	192300	16106930	2920	2920	2920	2920	0
10	20240828	192200	16106930	2920	2920	2920	2920	0
11	20240828	192100	16106930	2920	2920	2920	2920	0
12	20240828	192000	16106930	2920	2920	2920	2920	0
13	20240828	191900	16106930	2920	2920	2920	2920	0
14	20240828	191800	16106930	2920	2920	2920	2920	0
15	20240828	191700	16106930	2920	2920	2920	2920	0
16	20240828	191600	16106930	2920	2920	2920	2920	0
17	20240828	191500	16106930	2920	2920	2920	2920	0
18	20240828	191400	16106930	2920	2920	2920	2920	0
19	20240828	191300	16106930	2920	2920	2920	2920	0
20	20240828	191200	16106930	2920	2920	2920	2920	0
21	20240828	191100	16106930	2920	2920	2920	2920	0
22	20240828	191000	16106930	2920	2920	2920	2920	0
23	20240828	190900	16106930	2920	2920	2920	2920	0
24	20240828	190800	16106930	2920	2920	2920	2920	0
25	20240828	190700	16106930	2920	2920	2920	2920	0
26	20240828	190600	16106930	2920	2920	2920	2920	0
27	20240828	190500	16106930	2920	2920	2920	2920	0
28	20240828	190400	16106930	2920	2920	2920	2920	0
29	20240828	190300	16106930	2920	2920	2920	2920	0
30	20240828	190200	16106930	2920	2920	2920	2920	0
31	20240828	190100	16106930	2920	2920	2920	2920	0
32	20240828	190000	16106930	2920	2920	2920	2920	28
33	20240828	185900	16106930	2920	2920	2920	2920	0
34	20240828	185800	16106930	2920	2920	2920	2920	0
35	20240828	185700	16106930	2920	2920	2920	2920	0
36	20240828	185600	16106930	2920	2920	2920	2920	0
37	20240828	185500	16106930	2920	2920	2920	2920	0
38	20240828	185400	16106930	2920	2920	2920	2920	0
39	20240828	185300	16106930	2920	2920	2920	2920	0
40	20240828	185200	16106930	2920	2920	2920	2920	0
41	20240828	185100	16106930	2920	2920	2920	2920	0
42	20240828	185000	16106930	2920	2920	2920	2920	0
43	20240828	184900	16106930	2920	2920	2920	2920	0
44	20240828	184800	16106930	2920	2920	2920	2920	0
45	20240828	184700	16106930	2920	2920	2920	2920	0
46	20240828	184600	16106930	2920	2920	2920	2920	0
47	20240828	184500	16106930	2920	2920	2920	2920	0
48	20240828	184400	16106930	2920	2920	2920	2920	0
49	20240828	184300	16106930	2920	2920	2920	2920	0
50	20240828	184200	16106930	2920	2920	2920	2920	0
51	20240828	184100	16106930	2920	2920	2920	2920	0
52	20240828	184000	16106930	2920	2920	2920	2920	0
53	20240828	183900	16106930	2920	2920	2920	2920	0
54	20240828	183800	16106930	2920	2920	2920	2920	0
55	20240828	183700	16106930	2920	2920	2920	2920	0
56	20240828	183600	16106930	2920	2920	2920	2920	0
57	20240828	183500	16106930	2920	2920	2920	2920	0
58	20240828	183400	16106930	2920	2920	2920	2920	0
59	20240828	183300	16106930	2920	2920	2920	2920	0
60	20240828	183200	16106930	2920	2920	2920	2920	0
61	20240828	183100	16106930	2920	2920	2920	2920	0
62	20240828	183000	16106930	2920	2920	2920	2920	28
63	20240828	182900	16106930	2920	2920	2920	2920	0
64	20240828	182800	16106930	2920	2920	2920	2920	0
65	20240828	182700	16106930	2920	2920	2920	2920	0
66	20240828	182600	16106930	2920	2920	2920	2920	0
67	20240828	182500	16106930	2920	2920	2920	2920	0
68	20240828	182400	16106930	2920	2920	2920	2920	0
69	20240828	182300	16106930	2920	2920	2920	2920	0
70	20240828	182200	16106930	2920	2920	2920	2920	0
71	20240828	182100	16106930	2920	2920	2920	2920	0
72	20240828	182000	16106930	2920	2920	2920	2920	0
73	20240828	181900	16106930	2920	2920	2920	2920	0
74	20240828	181800	16106930	2920	2920	2920	2920	0
75	20240828	181700	16106930	2920	2920	2920	2920	0
76	20240828	181600	16106930	2920	2920	2920	2920	0
77	20240828	181500	16106930	2920	2920	2920	2920	0
78	20240828	181400	16106930	2920	2920	2920	2920	0
79	20240828	181300	16106930	2920	2920	2920	2920	0
80	20240828	181200	16106930	2920	2920	2920	2920	0
81	20240828	181100	16106930	2920	2920	2920	2920	0
82	20240828	181000	16106930	2920	2920	2920	2920	0
83	20240828	180900	16106930	2920	2920	2920	2920	0
84	20240828	180800	16106930	2920	2920	2920	2920	0
85	20240828	180700	16106930	2920	2920	2920	2920	0
86	20240828	180600	16106930	2920	2920	2920	2920	0
87	20240828	180500	16106930	2920	2920	2920	2920	0
88	20240828	180400	16106930	2920	2920	2920	2920	0
89	20240828	180300	16106930	2920	2920	2920	2920	0
90	20240828	180200	16106930	2920	2920	2920	2920	0
91	20240828	180100	16106930	2920	2920	2920	2920	0
92	20240828	180000	16106930	2920	2920	2920	2920	28
93	20240828	175900	16106930	2920	2920	2920	2920	0
94	20240828	175800	16106930	2920	2920	2920	2920	0
95	20240828	175700	16106930	2920	2920	2920	2920	0
96	20240828	175600	16106930	2920	2920	2920	2920	0
97	20240828	175500	16106930	2920	2920	2920	2920	0
98	20240828	175400	16106930	2920	2920	2920	2920	0
99	20240828	175300	16106930	2920	2920	2920	2920	0
100	20240828	175200	16106930	2920	2920	2920	2920	0
101	20240828	175100	16106930	2920	2920	2920	2920	0
102	20240828	175000	16106930	2920	2920	2920	2920	0
103	20240828	174900	16106930	2920	2920	2920	2920	0
104	20240828	174800	16106930	2920	2920	2920	2920	0
105	20240828	174700	16106930	2920	2920	2920	2920	0
106	20240828	174600	16106930	2920	2920	2920	2920	0
107	20240828	174500	16106930	2920	2920	2920	2920	0
108	20240828	174400	16106930	2920	2920	2920	2920	0
109	20240828	174300	16106930	2920	2920	2920	2920	0
110	20240828	174200	16106930	2920	2920	2920	2920	0
111	20240828	174100	16106930	2920	2920	2920	2920	0
112	20240828	174000	16106930	2920	2920	2920	2920	0
113	20240828	173900	16106930	2920	2920	2920	2920	0
114	20240828	173800	16106930	2920	2920	2920	2920	0
115	20240828	173700	16106930	2920	2920	2920	2920	0
116	20240828	173600	16106930	2920	2920	2920	2920	0
117	20240828	173500	16106930	2920	2920	2920	2920	0
118	20240828	173400	16106930	2920	2920	2920	2920	0
119	20240828	173300	16106930	2920	2920	2920	2920	0
120	20240828	173200	16106930	2920	2920	2920	2920	0
121	20240828	173100	16106930	2920	2920	2920	2920	0
122	20240828	173000	16106930	2920	2920	2920	2920	28
123	20240828	172900	16106930	2920	2920	2920	2920	0
124	20240828	172800	16106930	2920	2920	2920	2920	0
125	20240828	172700	16106930	2920	2920	2920	2920	0
126	20240828	172600	16106930	2920	2920	2920	2920	0
127	20240828	172500	16106930	2920	2920	2920	2920	0
128	20240828	172400	16106930	2920	2920	2920	2920	0
129	20240828	172300	16106930	2920	2920	2920	2920	0
130	20240828	172200	16106930	2920	2920	2920	2920	0
131	20240828	172100	16106930	2920	2920	2920	2920	0
132	20240828	172000	16106930	2920	2920	2920	2920	0
133	20240828	171900	16106930	2920	2920	2920	2920	0
134	20240828	171800	16106930	2920	2920	2920	2920	0
135	20240828	171700	16106930	2920	2920	2920	2920	0
136	20240828	171600	16106930	2920	2920	2920	2920	0
137	20240828	171500	16106930	2920	2920	2920	2920	0
138	20240828	171400	16106930	2920	2920	2920	2920	0
139	20240828	171300	16106930	2920	2920	2920	2920	0
140	20240828	171200	16106930	2920	2920	2920	2920	0
141	20240828	171100	16106930	2920	2920	2920	2920	0
142	20240828	171000	16106930	2920	2920	2920	2920	0
143	20240828	170900	16106930	2920	2920	2920	2920	0
144	20240828	170800	16106930	2920	2920	2920	2920	0
145	20240828	170700	16106930	2920	2920	2920	2920	0
146	20240828	170600	16106930	2920	2920	2920	2920	0
147	20240828	170500	16106930	2920	2920	2920	2920	0
148	20240828	170400	16106930	2920	2920	2920	2920	0
149	20240828	170300	16106930	2920	2920	2920	2920	0
150	20240828	170200	16106930	2920	2920	2920	2920	0
151	20240828	170100	16106930	2920	2920	2920	2920	0
152	20240828	170000	16106930	2920	2920	2920	2920	28
153	20240828	165900	16106930	2920	2920	2920	2920	0
154	20240828	165800	16106930	2920	2920	2920	2920	0
155	20240828	165700	16106930	2920	2920	2920	2920	0
156	20240828	165600	16106930	2920	2920	2920	2920	0
157	20240828	165500	16106930	2920	2920	2920	2920	0
158	20240828	165400	16106930	2920	2920	2920	2920	0
159	20240828	165300	16106930	2920	2920	2920	2920	0
160	20240828	165200	16106930	2920	2920	2920	2920	0
161	20240828	165100	16106930	2920	2920	2920	2920	0
162	20240828	165000	16106930	2920	2920	2920	2920	0
163	20240828	164900	16106930	2920	2920	2920	2920	0
164	20240828	164800	16106930	2920	2920	2920	2920	0
165	20240828	164700	16106930	2920	2920	2920	2920	0
166	20240828	164600	16106930	2920	2920	2920	2920	0
167	20240828	164500	16106930	2920	2920	2920	2920	0
168	20240828	164400	16106930	2920	2920	2920	2920	0
169	20240828	164300	16106930	2920	2920	2920	2920	0
170	20240828	164200	16106930	2920	2920	2920	2920	0
171	20240828	164100	16106930	2920	2920	2920	2920	0
172	20240828	164000	16106930	2920	2920	2920	2920	0
173	20240828	163900	16106930	2920	2920	2920	2920	0
174	20240828	163800	16106930	2920	2920	2920	2920	0
175	20240828	163700	16106930	2920	2920	2920	2920	0
176	20240828	163600	16106930	2920	2920	2920	2920	0
177	20240828	163500	16106930	2920	2920	2920	2920	0
178	20240828	163400	16106930	2920	2920	2920	2920	0
179	20240828	163300	16106930	2920	2920	2920	2920	0
180	20240828	163200	16106930	2920	2920	2920	2920	0
181	20240828	163100	16106930	2920	2920	2920	2920	0
182	20240828	163000	16106930	2920	2920	2920	2920	28
183	20240828	162900	16106930	2920	2920	2920	2920	0
184	20240828	162800	16106930	2920	2920	2920	2920	0
185	20240828	162700	16106930	2920	2920	2920	2920	0
186	20240828	162600	16106930	2920	2920	2920	2920	0
187	20240828	162500	16106930	2920	2920	2920	2920	0
188	20240828	162400	16106930	2920	2920	2920	2920	0
189	20240828	162300	16106930	2920	2920	2920	2920	0
190	20240828	162200	16106930	2920	2920	2920	2920	0
191	20240828	162100	16106930	2920	2920	2920	2920	0
192	20240828	162000	16106930	2920	2920	2920	2920	0
193	20240828	161900	16106930	2920	2920	2920	2920	0
194	20240828	161800	16106930	2920	2920	2920	2920	0
195	20240828	161700	16106930	2920	2920	2920	2920	0
196	20240828	161600	16106930	2920	2920	2920	2920	0
197	20240828	161500	16106930	2920	2920	2920	2920	0
198	20240828	161400	16106930	2920	2920	2920	2920	0
199	20240828	161300	16106930	2920	2920	2920	2920	0
200	20240828	161200	16106930	2920	2920	2920	2920	0
201	20240828	161100	16106930	2920	2920	2920	2920	0
202	20240828	161000	16106930	2920	2920	2920	2920	0
203	20240828	160900	16106930	2920	2920	2920	2920	0
204	20240828	160800	16106930	2920	2920	2920	2920	0
205	20240828	160700	16106930	2920	2920	2920	2920	0
206	20240828	160600	16106930	2920	2920	2920	2920	0
207	20240828	160500	16106930	2920	2920	2920	2920	0
208	20240828	160400	16106930	2920	2920	2920	2920	0
209	20240828	160300	16106930	2920	2920	2920	2920	0
210	20240828	160200	16106930	2920	2920	2920	2920	0
211	20240828	160100	16106930	2920	2920	2920	2920	0
212	20240828	160000	16106930	2920	2920	2920	2920	28
213	20240828	155900	16106930	2920	2920	2920	2920	0
214	20240828	155800	16106930	2920	2920	2920	2920	0
215	20240828	155700	16106930	2920	2920	2920	2920	0
216	20240828	155600	16106930	2920	2920	2920	2920	0
217	20240828	155500	16106930	2920	2920	2920	2920	0
218	20240828	155400	16106930	2920	2920	2920	2920	0
219	20240828	155300	16106930	2920	2920	2920	2920	0
220	20240828	155200	16106930	2920	2920	2920	2920	0
221	20240828	155100	16106930	2920	2920	2920	2920	0
222	20240828	155000	16106930	2920	2920	2920	2920	0
223	20240828	154900	16106930	2920	2920	2920	2920	0
224	20240828	154800	16106930	2920	2920	2920	2920	0
225	20240828	154700	16106930	2920	2920	2920	2920	0
226	20240828	154600	16106930	2920	2920	2920	2920	0
227	20240828	154500	16106930	2920	2920	2920	2920	0
228	20240828	154400	16106930	2920	2920	2920	2920	0
229	20240828	154300	16106930	2920	2920	2920	2920	0
230	20240828	154200	16106930	2920	2920	2920	2920	0
231	20240828	154100	16106930	2920	2920	2920	2920	0
232	20240828	154000	16106930	2920	2920	2920	2920	0
233	20240828	153900	16106930	2920	2920	2920	2920	0
234	20240828	153800	16106930	2920	2920	2920	2920	0
235	20240828	153700	16106930	2920	2920	2920	2920	0
236	20240828	153600	16106930	2920	2920	2920	2920	0
237	20240828	153500	16106930	2920	2920	2920	2920	0
238	20240828	153400	16106930	2920	2920	2920	2920	0
239	20240828	153300	16106930	2920	2920	2920	2920	0
240	20240828	153200	16106930	2920	2920	2920	2920	0
241	20240828	153100	16106930	2920	2920	2920	2920	0
242	20240828	153000	16106930	2920	2920	2920	2920	56
243	20240828	152900	16025170	2920	2920	2920	2920	0
244	20240828	152800	16025170	2920	2920	2920	2920	0
245	20240828	152700	16025170	2920	2920	2920	2920	0
246	20240828	152600	16025170	2920	2920	2920	2920	0
247	20240828	152500	16025170	2920	2920	2920	2920	0
248	20240828	152400	16025170	2920	2920	2920	2920	0
249	20240828	152300	16025170	2920	2920	2920	2920	0
250	20240828	152200	16025170	2920	2920	2920	2920	0
251	20240828	152100	16025170	2920	2920	2920	2920	0
252	20240828	152000	16025170	2920	2920	2920	2920	0
253	20240828	151900	16025170	2920	2920	2920	2920	0
254	20240828	151800	16025170	2920	2920	2920	2920	1
255	20240828	151700	16022250	2915	2915	2915	2915	2
256	20240828	151600	16016420	2915	2915	2915	2915	0
257	20240828	151500	16016420	2915	2915	2915	2915	1
258	20240828	151400	16013505	2920	2920	2920	2920	0
259	20240828	151300	16013505	2920	2920	2920	2920	0
260	20240828	151200	16013505	2920	2920	2920	2920	0
261	20240828	151100	16013505	2920	2920	2920	2920	0
262	20240828	151000	16013505	2920	2920	2920	2920	0
263	20240828	150900	16013505	2920	2920	2920	2920	0
264	20240828	150800	16013505	2920	2920	2920	2920	0
265	20240828	150700	16013505	2920	2920	2920	2920	0
266	20240828	150600	16013505	2920	2920	2920	2920	0
267	20240828	150500	16013505	2920	2920	2920	2920	0
268	20240828	150400	16013505	2920	2920	2920	2920	0
269	20240828	150300	16013505	2920	2920	2920	2920	0
270	20240828	150200	16013505	2920	2915	2920	2915	40
271	20240828	150100	15896710	2920	2920	2920	2920	0
272	20240828	150000	15896710	2920	2920	2920	2920	0
273	20240828	145900	15896710	2920	2920	2920	2920	0
274	20240828	145800	15896710	2920	2910	2920	2910	2
275	20240828	145700	15890880	2920	2920	2920	2920	0
276	20240828	145600	15890880	2920	2920	2920	2920	0
277	20240828	145500	15890880	2920	2920	2920	2920	0
278	20240828	145400	15890880	2920	2920	2920	2920	0
279	20240828	145300	15890880	2920	2920	2920	2920	0
280	20240828	145200	15890880	2920	2920	2920	2920	0
281	20240828	145100	15890880	2920	2920	2920	2920	0
282	20240828	145000	15890880	2920	2920	2920	2920	0
283	20240828	144900	15890880	2920	2920	2920	2920	0
284	20240828	144800	15890880	2920	2920	2920	2920	0
285	20240828	144700	15890880	2920	2920	2920	2920	0
286	20240828	144600	15890880	2920	2920	2920	2920	0
287	20240828	144500	15890880	2920	2920	2920	2920	0
288	20240828	144400	15890880	2920	2920	2920	2920	80
289	20240828	144300	15657280	2920	2920	2920	2920	0
290	20240828	144200	15657280	2920	2920	2920	2920	0
291	20240828	144100	15657280	2920	2920	2920	2920	0
292	20240828	144000	15657280	2920	2920	2920	2920	0
293	20240828	143900	15657280	2920	2920	2920	2920	1
294	20240828	143800	15654360	2910	2910	2910	2910	1
295	20240828	143700	15651450	2920	2920	2920	2920	0
296	20240828	143600	15651450	2920	2920	2920	2920	0
297	20240828	143500	15651450	2920	2920	2920	2920	0
298	20240828	143400	15651450	2920	2920	2920	2920	1
299	20240828	143300	15648530	2920	2920	2920	2920	0
300	20240828	143200	15648530	2920	2920	2920	2920	0
301	20240828	143100	15648530	2920	2920	2920	2920	0
302	20240828	143000	15648530	2920	2920	2920	2920	0
303	20240828	142900	15648530	2920	2920	2920	2920	0
304	20240828	142800	15648530	2920	2920	2920	2920	0
305	20240828	142700	15648530	2920	2920	2920	2920	0
306	20240828	142600	15648530	2920	2920	2920	2920	0
307	20240828	142500	15648530	2920	2920	2920	2920	0
308	20240828	142400	15648530	2920	2920	2920	2920	0
309	20240828	142300	15648530	2920	2920	2920	2920	0
310	20240828	142200	15648530	2920	2920	2920	2920	0
311	20240828	142100	15648530	2920	2920	2920	2920	0
312	20240828	142000	15648530	2920	2920	2920	2920	0
313	20240828	141900	15648530	2920	2920	2920	2920	0
314	20240828	141800	15648530	2920	2920	2920	2920	0
315	20240828	141700	15648530	2920	2920	2920	2920	0
316	20240828	141600	15648530	2920	2920	2920	2920	0
317	20240828	141500	15648530	2920	2920	2920	2920	0
318	20240828	141400	15648530	2920	2920	2920	2920	0
319	20240828	141300	15648530	2920	2920	2920	2920	0
320	20240828	141200	15648530	2920	2920	2920	2920	0
321	20240828	141100	15648530	2920	2920	2920	2920	0
322	20240828	141000	15648530	2920	2920	2920	2920	0
323	20240828	140900	15648530	2920	2920	2920	2920	0
324	20240828	140800	15648530	2920	2920	2920	2920	0
325	20240828	140700	15648530	2920	2920	2920	2920	0
326	20240828	140600	15648530	2920	2920	2920	2920	0
327	20240828	140500	15648530	2920	2920	2920	2920	0
328	20240828	140400	15648530	2920	2920	2920	2920	0
329	20240828	140300	15648530	2920	2920	2920	2920	0
330	20240828	140200	15648530	2920	2920	2920	2920	0
331	20240828	140100	15648530	2920	2920	2920	2920	0
332	20240828	140000	15648530	2920	2920	2920	2920	0
333	20240828	135900	15648530	2920	2920	2920	2920	0
334	20240828	135800	15648530	2920	2920	2920	2920	0
335	20240828	135700	15648530	2920	2920	2920	2920	0
336	20240828	135600	15648530	2920	2920	2920	2920	0
337	20240828	135500	15648530	2920	2920	2920	2920	0
338	20240828	135400	15648530	2920	2920	2920	2920	0
339	20240828	135300	15648530	2920	2920	2920	2920	0
340	20240828	135200	15648530	2920	2920	2920	2920	0
341	20240828	135100	15648530	2920	2920	2920	2920	0
342	20240828	135000	15648530	2920	2920	2920	2920	0
343	20240828	134900	15648530	2920	2920	2920	2920	0
344	20240828	134800	15648530	2920	2920	2920	2920	0
345	20240828	134700	15648530	2920	2920	2920	2920	0
346	20240828	134600	15648530	2920	2920	2920	2920	0
347	20240828	134500	15648530	2920	2915	2920	2915	2
348	20240828	134400	15642695	2915	2915	2915	2915	1
349	20240828	134300	15639780	2920	2920	2920	2920	0
350	20240828	134200	15639780	2920	2920	2920	2920	0
351	20240828	134100	15639780	2920	2920	2920	2920	0
352	20240828	134000	15639780	2920	2920	2920	2920	0
353	20240828	133900	15639780	2920	2920	2920	2920	0
354	20240828	133800	15639780	2920	2920	2920	2920	0
355	20240828	133700	15639780	2920	2920	2920	2920	0
356	20240828	133600	15639780	2920	2920	2920	2920	0
357	20240828	133500	15639780	2920	2920	2920	2920	0
358	20240828	133400	15639780	2920	2920	2920	2920	0
359	20240828	133300	15639780	2920	2920	2920	2920	0
360	20240828	133200	15639780	2920	2920	2920	2920	0
361	20240828	133100	15639780	2920	2920	2920	2920	0
362	20240828	133000	15639780	2920	2920	2920	2920	0
363	20240828	132900	15639780	2920	2920	2920	2920	0
364	20240828	132800	15639780	2920	2920	2920	2920	0
365	20240828	132700	15639780	2920	2920	2920	2920	0
366	20240828	132600	15639780	2920	2920	2920	2920	0
367	20240828	132500	15639780	2920	2920	2920	2920	0
368	20240828	132400	15639780	2920	2920	2920	2920	0
369	20240828	132300	15639780	2920	2920	2920	2920	0
370	20240828	132200	15639780	2920	2920	2920	2920	0
371	20240828	132100	15639780	2920	2920	2920	2920	0
372	20240828	132000	15639780	2920	2920	2920	2920	0
373	20240828	131900	15639780	2920	2920	2920	2920	0
374	20240828	131800	15639780	2920	2920	2920	2920	0
375	20240828	131700	15639780	2920	2920	2920	2920	0
376	20240828	131600	15639780	2920	2920	2920	2920	0
377	20240828	131500	15639780	2920	2920	2920	2920	0
378	20240828	131400	15639780	2920	2920	2920	2920	0
379	20240828	131300	15639780	2920	2920	2920	2920	0
380	20240828	131200	15639780	2920	2920	2920	2920	0
381	20240828	131100	15639780	2920	2920	2920	2920	0
382	20240828	131000	15639780	2920	2920	2920	2920	0
383	20240828	130900	15639780	2920	2920	2920	2920	0
384	20240828	130800	15639780	2920	2920	2920	2920	0
385	20240828	130700	15639780	2920	2920	2920	2920	0
386	20240828	130600	15639780	2920	2920	2920	2920	0
387	20240828	130500	15639780	2920	2920	2920	2920	0
388	20240828	130400	15639780	2920	2920	2920	2920	0
389	20240828	130300	15639780	2920	2920	2920	2920	0
390	20240828	130200	15639780	2920	2920	2920	2920	0
391	20240828	130100	15639780	2920	2920	2920	2920	0
392	20240828	130000	15639780	2920	2920	2920	2920	0
393	20240828	125900	15639780	2920	2920	2920	2920	0
394	20240828	125800	15639780	2920	2920	2920	2920	1
395	20240828	125700	15636860	2920	2920	2920	2920	0
396	20240828	125600	15636860	2920	2920	2920	2920	0
397	20240828	125500	15636860	2920	2920	2920	2920	1
398	20240828	125400	15633940	2925	2925	2925	2925	0
399	20240828	125300	15633940	2925	2925	2925	2925	0
400	20240828	125200	15633940	2925	2925	2925	2925	0
401	20240828	125100	15633940	2925	2925	2925	2925	0
402	20240828	125000	15633940	2925	2925	2925	2925	0
403	20240828	124900	15633940	2925	2925	2925	2925	0
404	20240828	124800	15633940	2925	2925	2925	2925	0
405	20240828	124700	15633940	2925	2925	2925	2925	0
406	20240828	124600	15633940	2925	2925	2925	2925	0
407	20240828	124500	15633940	2925	2925	2925	2925	0
408	20240828	124400	15633940	2925	2925	2925	2925	0
409	20240828	124300	15633940	2925	2925	2925	2925	0
410	20240828	124200	15633940	2925	2925	2925	2925	0
411	20240828	124100	15633940	2925	2925	2925	2925	0
412	20240828	124000	15633940	2925	2925	2925	2925	0
413	20240828	123900	15633940	2925	2925	2925	2925	0
414	20240828	123800	15633940	2925	2925	2925	2925	0
415	20240828	123700	15633940	2925	2925	2925	2925	0
416	20240828	123600	15633940	2925	2925	2925	2925	0
417	20240828	123500	15633940	2925	2925	2925	2925	0
418	20240828	123400	15633940	2925	2925	2925	2925	0
419	20240828	123300	15633940	2925	2925	2925	2925	0
420	20240828	123200	15633940	2925	2925	2925	2925	0
421	20240828	123100	15633940	2925	2925	2925	2925	0
422	20240828	123000	15633940	2925	2925	2925	2925	0
423	20240828	122900	15633940	2925	2925	2925	2925	0
424	20240828	122800	15633940	2925	2925	2925	2925	0
425	20240828	122700	15633940	2925	2925	2925	2925	0
426	20240828	122600	15633940	2925	2925	2925	2925	0
427	20240828	122500	15633940	2925	2925	2925	2925	0
428	20240828	122400	15633940	2925	2925	2925	2925	0
429	20240828	122300	15633940	2925	2925	2925	2925	0
430	20240828	122200	15633940	2925	2925	2925	2925	0
431	20240828	122100	15633940	2925	2925	2925	2925	0
432	20240828	122000	15633940	2925	2925	2925	2925	0
433	20240828	121900	15633940	2925	2925	2925	2925	0
434	20240828	121800	15633940	2925	2925	2925	2925	0
435	20240828	121700	15633940	2925	2925	2925	2925	0
436	20240828	121600	15633940	2925	2925	2925	2925	0
437	20240828	121500	15633940	2925	2925	2925	2925	0
438	20240828	121400	15633940	2925	2925	2925	2925	0
439	20240828	121300	15633940	2925	2925	2925	2925	0
440	20240828	121200	15633940	2925	2925	2925	2925	0
441	20240828	121100	15633940	2925	2925	2925	2925	0
442	20240828	121000	15633940	2925	2925	2925	2925	0
443	20240828	120900	15633940	2925	2925	2925	2925	0
444	20240828	120800	15633940	2925	2925	2925	2925	100
445	20240828	120700	15341440	2925	2925	2925	2925	0
446	20240828	120600	15341440	2925	2925	2925	2925	0
447	20240828	120500	15341440	2925	2915	2925	2915	28
448	20240828	120400	15259690	2920	2920	2920	2920	0
449	20240828	120300	15259690	2920	2920	2920	2920	0
450	20240828	120200	15259690	2920	2920	2920	2920	0
451	20240828	120100	15259690	2920	2920	2920	2920	0
452	20240828	120000	15259690	2920	2920	2920	2920	0
453	20240828	115900	15259690	2920	2920	2920	2920	0
454	20240828	115800	15259690	2920	2920	2920	2920	0
455	20240828	115700	15259690	2920	2920	2920	2920	0
456	20240828	115600	15259690	2920	2920	2920	2920	0
457	20240828	115500	15259690	2920	2920	2920	2920	0
458	20240828	115400	15259690	2920	2920	2920	2920	0
459	20240828	115300	15259690	2920	2920	2920	2920	0
460	20240828	115200	15259690	2920	2920	2920	2920	0
461	20240828	115100	15259690	2920	2920	2920	2920	0
462	20240828	115000	15259690	2920	2920	2920	2920	0
463	20240828	114900	15259690	2920	2920	2920	2920	0
464	20240828	114800	15259690	2920	2920	2920	2920	0
465	20240828	114700	15259690	2920	2920	2920	2920	0
466	20240828	114600	15259690	2920	2920	2920	2920	0
467	20240828	114500	15259690	2920	2920	2920	2920	0
468	20240828	114400	15259690	2920	2920	2920	2920	0
469	20240828	114300	15259690	2920	2920	2920	2920	0
470	20240828	114200	15259690	2920	2910	2920	2900	1851
471	20240828	114100	9889890	2925	2925	2925	2925	0
472	20240828	114000	9889890	2925	2925	2925	2925	0
473	20240828	113900	9889890	2925	2925	2925	2925	0
474	20240828	113800	9889890	2925	2925	2925	2925	0
475	20240828	113700	9889890	2925	2925	2925	2925	0
476	20240828	113600	9889890	2925	2925	2925	2925	0
477	20240828	113500	9889890	2925	2925	2925	2925	0
478	20240828	113400	9889890	2925	2925	2925	2925	0
479	20240828	113300	9889890	2925	2925	2925	2925	0
480	20240828	113200	9889890	2925	2925	2925	2925	0
481	20240828	113100	9889890	2925	2925	2925	2925	0
482	20240828	113000	9889890	2925	2925	2925	2925	0
483	20240828	112900	9889890	2925	2925	2925	2925	0
484	20240828	112800	9889890	2925	2925	2925	2925	0
485	20240828	112700	9889890	2925	2925	2925	2925	7
486	20240828	112600	9869415	2925	2925	2925	2925	0
487	20240828	112500	9869415	2925	2925	2925	2925	0
488	20240828	112400	9869415	2925	2925	2925	2925	0
489	20240828	112300	9869415	2925	2925	2925	2925	0
490	20240828	112200	9869415	2925	2925	2925	2925	0
491	20240828	112100	9869415	2925	2925	2925	2925	0
492	20240828	112000	9869415	2925	2925	2925	2925	1
493	20240828	111900	9866490	2910	2910	2910	2910	1
494	20240828	111800	9863580	2905	2905	2905	2905	165
495	20240828	111700	9384255	2905	2905	2905	2905	0
496	20240828	111600	9384255	2905	2905	2905	2905	0
497	20240828	111500	9384255	2905	2905	2905	2905	0
498	20240828	111400	9384255	2905	2905	2905	2905	0
499	20240828	111300	9384255	2905	2905	2905	2905	0
500	20240828	111200	9384255	2905	2905	2905	2905	0
501	20240828	111100	9384255	2905	2905	2905	2905	0
502	20240828	111000	9384255	2905	2905	2905	2905	0
503	20240828	110900	9384255	2905	2905	2905	2905	0
504	20240828	110800	9384255	2905	2905	2905	2905	0
505	20240828	110700	9384255	2905	2905	2905	2905	0
506	20240828	110600	9384255	2905	2905	2905	2905	0
507	20240828	110500	9384255	2905	2905	2905	2905	0
508	20240828	110400	9384255	2905	2905	2905	2905	0
509	20240828	110300	9384255	2905	2905	2905	2905	0
510	20240828	110200	9384255	2905	2905	2905	2905	0
511	20240828	110100	9384255	2905	2905	2905	2905	0
512	20240828	110000	9384255	2905	2905	2905	2905	0
513	20240828	105900	9384255	2905	2905	2905	2905	0
514	20240828	105800	9384255	2905	2905	2905	2905	0
515	20240828	105700	9384255	2905	2905	2905	2905	147
516	20240828	105600	8957220	2905	2905	2905	2905	0
517	20240828	105500	8957220	2905	2905	2905	2905	0
518	20240828	105400	8957220	2905	2905	2905	2905	0
519	20240828	105300	8957220	2905	2905	2905	2905	0
520	20240828	105200	8957220	2905	2905	2905	2905	0
521	20240828	105100	8957220	2905	2905	2905	2905	0
522	20240828	105000	8957220	2905	2905	2905	2905	0
523	20240828	104900	8957220	2905	2905	2905	2905	0
524	20240828	104800	8957220	2905	2905	2905	2905	0
525	20240828	104700	8957220	2905	2905	2905	2905	0
526	20240828	104600	8957220	2905	2905	2905	2905	0
527	20240828	104500	8957220	2905	2905	2905	2905	0
528	20240828	104400	8957220	2905	2905	2905	2905	0
529	20240828	104300	8957220	2905	2905	2905	2905	0
530	20240828	104200	8957220	2905	2905	2905	2905	0
531	20240828	104100	8957220	2905	2905	2905	2905	0
532	20240828	104000	8957220	2905	2905	2905	2905	0
533	20240828	103900	8957220	2905	2905	2905	2905	0
534	20240828	103800	8957220	2905	2905	2905	2905	0
535	20240828	103700	8957220	2905	2905	2905	2905	0
536	20240828	103600	8957220	2905	2905	2905	2905	0
537	20240828	103500	8957220	2905	2905	2905	2905	33
538	20240828	103400	8861355	2905	2905	2905	2905	0
539	20240828	103300	8861355	2905	2905	2905	2905	0
540	20240828	103200	8861355	2905	2905	2905	2905	0
541	20240828	103100	8861355	2905	2905	2905	2905	0
542	20240828	103000	8861355	2905	2905	2905	2905	0
543	20240828	102900	8861355	2905	2905	2905	2905	0
544	20240828	102800	8861355	2905	2905	2905	2905	0
545	20240828	102700	8861355	2905	2905	2905	2905	0
546	20240828	102600	8861355	2905	2905	2905	2905	0
547	20240828	102500	8861355	2905	2905	2905	2905	0
548	20240828	102400	8861355	2905	2905	2905	2905	1
549	20240828	102300	8858450	2910	2910	2910	2910	0
550	20240828	102200	8858450	2910	2910	2910	2910	0
551	20240828	102100	8858450	2910	2910	2910	2910	0
552	20240828	102000	8858450	2910	2910	2910	2910	0
553	20240828	101900	8858450	2910	2910	2910	2910	0
554	20240828	101800	8858450	2910	2910	2910	2910	0
555	20240828	101700	8858450	2910	2910	2910	2910	0
556	20240828	101600	8858450	2910	2910	2910	2910	0
557	20240828	101500	8858450	2910	2910	2910	2910	0
558	20240828	101400	8858450	2910	2910	2910	2910	0
559	20240828	101300	8858450	2910	2910	2910	2910	0
560	20240828	101200	8858450	2910	2910	2910	2910	0
561	20240828	101100	8858450	2910	2910	2910	2910	0
562	20240828	101000	8858450	2910	2910	2910	2910	0
563	20240828	100900	8858450	2910	2910	2910	2910	0
564	20240828	100800	8858450	2910	2910	2910	2910	0
565	20240828	100700	8858450	2910	2910	2910	2910	0
566	20240828	100600	8858450	2910	2910	2910	2910	0
567	20240828	100500	8858450	2910	2910	2910	2910	0
568	20240828	100400	8858450	2910	2910	2910	2910	2
569	20240828	100300	8852630	2910	2910	2910	2910	0
570	20240828	100200	8852630	2910	2910	2910	2910	0
571	20240828	100100	8852630	2910	2910	2910	2910	0
572	20240828	100000	8852630	2910	2910	2910	2910	0
573	20240828	095900	8852630	2910	2910	2910	2910	0
574	20240828	095800	8852630	2910	2910	2910	2910	0
575	20240828	095700	8852630	2910	2910	2910	2910	0
576	20240828	095600	8852630	2910	2910	2910	2910	0
577	20240828	095500	8852630	2910	2910	2910	2910	0
578	20240828	095400	8852630	2910	2910	2910	2910	0
579	20240828	095300	8852630	2910	2910	2910	2910	0
580	20240828	095200	8852630	2910	2910	2910	2910	0
581	20240828	095100	8852630	2910	2910	2910	2910	0
582	20240828	095000	8852630	2910	2910	2910	2910	0
583	20240828	094900	8852630	2910	2910	2910	2910	64
584	20240828	094800	8666390	2910	2910	2910	2910	0
585	20240828	094700	8666390	2910	2910	2910	2910	0
586	20240828	094600	8666390	2910	2910	2910	2910	0
587	20240828	094500	8666390	2910	2910	2910	2910	0
588	20240828	094400	8666390	2910	2910	2910	2910	0
589	20240828	094300	8666390	2910	2910	2910	2910	9
590	20240828	094200	8640200	2910	2910	2910	2910	0
591	20240828	094100	8640200	2910	2910	2910	2910	0
592	20240828	094000	8640200	2910	2910	2910	2910	0
593	20240828	093900	8640200	2910	2910	2910	2910	0
594	20240828	093800	8640200	2910	2910	2910	2910	5
595	20240828	093700	8625650	2910	2910	2910	2910	4
596	20240828	093600	8614010	2915	2915	2915	2915	0
597	20240828	093500	8614010	2915	2915	2915	2915	0
598	20240828	093400	8614010	2915	2915	2915	2915	0
599	20240828	093300	8614010	2915	2915	2915	2915	2
600	20240828	093200	8608180	2910	2910	2910	2910	0
601	20240828	093100	8608180	2910	2910	2910	2910	300
602	20240828	093000	7735180	2910	2910	2910	2910	0
603	20240828	092900	7735180	2910	2910	2910	2910	0
604	20240828	092800	7735180	2910	2910	2910	2910	0
605	20240828	092700	7735180	2910	2910	2910	2910	0
606	20240828	092600	7735180	2910	2910	2910	2910	0
607	20240828	092500	7735180	2910	2910	2910	2910	7
608	20240828	092400	7714810	2920	2920	2920	2920	0
609	20240828	092300	7714810	2920	2920	2920	2920	0
610	20240828	092200	7714810	2920	2920	2920	2920	0
611	20240828	092100	7714810	2920	2920	2920	2920	0
612	20240828	092000	7714810	2920	2920	2920	2920	0
613	20240828	091900	7714810	2920	2920	2920	2920	0
614	20240828	091800	7714810	2920	2920	2920	2920	0
615	20240828	091700	7714810	2920	2900	2920	2900	5
616	20240828	091600	7700260	2900	2900	2900	2900	100
617	20240828	091500	7410260	2920	2920	2920	2920	0
618	20240828	091400	7410260	2920	2920	2920	2920	2
619	20240828	091300	7404420	2920	2920	2920	2900	1019
620	20240828	091200	4448940	2900	2905	2905	2900	1100
621	20240828	091100	1258935	2930	2930	2930	2930	0
622	20240828	091000	1258935	2930	2930	2930	2930	0
623	20240828	090900	1258935	2930	2930	2930	2930	50
624	20240828	090800	1112435	2930	2930	2930	2930	0
625	20240828	090700	1112435	2930	2930	2930	2930	1
626	20240828	090600	1109505	2910	2910	2910	2910	130
627	20240828	090500	731205	2905	2905	2905	2905	0
628	20240828	090400	731205	2905	2910	2910	2905	219
629	20240828	090300	93920	2935	2935	2935	2935	0
630	20240828	090200	93920	2935	2935	2935	2935	0
631	20240828	090100	93920	2935	2935	2935	2935	0
632	20240828	090000	93920	2935	2935	2935	2935	32