KissMeData/307930/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210600	97890140	5320	5320	5320	5320	216
3	20240829	210500	97890140	5320	5320	5320	5320	0
4	20240829	210400	97890140	5320	5320	5320	5320	0
5	20240829	210300	97890140	5320	5320	5320	5320	0
6	20240829	210200	97890140	5320	5320	5320	5320	0
7	20240829	210100	97890140	5320	5320	5320	5320	0
8	20240829	210000	97890140	5320	5320	5320	5320	0
9	20240829	205900	97890140	5320	5320	5320	5320	0
10	20240829	205800	97890140	5320	5320	5320	5320	0
11	20240829	205700	97890140	5320	5320	5320	5320	0
12	20240829	205600	97890140	5320	5320	5320	5320	0
13	20240829	205500	97890140	5320	5320	5320	5320	0
14	20240829	205400	97890140	5320	5320	5320	5320	0
15	20240829	205300	97890140	5320	5320	5320	5320	0
16	20240829	205200	97890140	5320	5320	5320	5320	0
17	20240829	205100	97890140	5320	5320	5320	5320	0
18	20240829	205000	97890140	5320	5320	5320	5320	0
19	20240829	204900	97890140	5320	5320	5320	5320	0
20	20240829	204800	97890140	5320	5320	5320	5320	0
21	20240829	204700	97890140	5320	5320	5320	5320	0
22	20240829	204600	97890140	5320	5320	5320	5320	0
23	20240829	204500	97890140	5320	5320	5320	5320	0
24	20240829	204400	97890140	5320	5320	5320	5320	0
25	20240829	204300	97890140	5320	5320	5320	5320	0
26	20240829	204200	97890140	5320	5320	5320	5320	0
27	20240829	204100	97890140	5320	5320	5320	5320	0
28	20240829	204000	97890140	5320	5320	5320	5320	0
29	20240829	203900	97890140	5320	5320	5320	5320	0
30	20240829	203800	97890140	5320	5320	5320	5320	0
31	20240829	203700	97890140	5320	5320	5320	5320	0
32	20240829	203600	97890140	5320	5320	5320	5320	216
33	20240829	203500	97890140	5320	5320	5320	5320	0
34	20240829	203400	97890140	5320	5320	5320	5320	0
35	20240829	203300	97890140	5320	5320	5320	5320	0
36	20240829	203200	97890140	5320	5320	5320	5320	0
37	20240829	203100	97890140	5320	5320	5320	5320	0
38	20240829	203000	97890140	5320	5320	5320	5320	0
39	20240829	202900	97890140	5320	5320	5320	5320	0
40	20240829	202800	97890140	5320	5320	5320	5320	0
41	20240829	202700	97890140	5320	5320	5320	5320	0
42	20240829	202600	97890140	5320	5320	5320	5320	0
43	20240829	202500	97890140	5320	5320	5320	5320	0
44	20240829	202400	97890140	5320	5320	5320	5320	0
45	20240829	202300	97890140	5320	5320	5320	5320	0
46	20240829	202200	97890140	5320	5320	5320	5320	0
47	20240829	202100	97890140	5320	5320	5320	5320	0
48	20240829	202000	97890140	5320	5320	5320	5320	0
49	20240829	201900	97890140	5320	5320	5320	5320	0
50	20240829	201800	97890140	5320	5320	5320	5320	0
51	20240829	201700	97890140	5320	5320	5320	5320	0
52	20240829	201600	97890140	5320	5320	5320	5320	0
53	20240829	201500	97890140	5320	5320	5320	5320	0
54	20240829	201400	97890140	5320	5320	5320	5320	0
55	20240829	201300	97890140	5320	5320	5320	5320	0
56	20240829	201200	97890140	5320	5320	5320	5320	0
57	20240829	201100	97890140	5320	5320	5320	5320	0
58	20240829	201000	97890140	5320	5320	5320	5320	0
59	20240829	200900	97890140	5320	5320	5320	5320	0
60	20240829	200800	97890140	5320	5320	5320	5320	0
61	20240829	200700	97890140	5320	5320	5320	5320	0
62	20240829	200600	97890140	5320	5320	5320	5320	216
63	20240829	200500	97890140	5320	5320	5320	5320	0
64	20240829	200400	97890140	5320	5320	5320	5320	0
65	20240829	200300	97890140	5320	5320	5320	5320	0
66	20240829	200200	97890140	5320	5320	5320	5320	0
67	20240829	200100	97890140	5320	5320	5320	5320	0
68	20240829	200000	97890140	5320	5320	5320	5320	0
69	20240829	195900	97890140	5320	5320	5320	5320	0
70	20240829	195800	97890140	5320	5320	5320	5320	0
71	20240829	195700	97890140	5320	5320	5320	5320	0
72	20240829	195600	97890140	5320	5320	5320	5320	0
73	20240829	195500	97890140	5320	5320	5320	5320	0
74	20240829	195400	97890140	5320	5320	5320	5320	0
75	20240829	195300	97890140	5320	5320	5320	5320	0
76	20240829	195200	97890140	5320	5320	5320	5320	0
77	20240829	195100	97890140	5320	5320	5320	5320	0
78	20240829	195000	97890140	5320	5320	5320	5320	0
79	20240829	194900	97890140	5320	5320	5320	5320	0
80	20240829	194800	97890140	5320	5320	5320	5320	0
81	20240829	194700	97890140	5320	5320	5320	5320	0
82	20240829	194600	97890140	5320	5320	5320	5320	0
83	20240829	194500	97890140	5320	5320	5320	5320	0
84	20240829	194400	97890140	5320	5320	5320	5320	0
85	20240829	194300	97890140	5320	5320	5320	5320	0
86	20240829	194200	97890140	5320	5320	5320	5320	0
87	20240829	194100	97890140	5320	5320	5320	5320	0
88	20240829	194000	97890140	5320	5320	5320	5320	0
89	20240829	193900	97890140	5320	5320	5320	5320	0
90	20240829	193800	97890140	5320	5320	5320	5320	0
91	20240829	193700	97890140	5320	5320	5320	5320	0
92	20240829	193600	97890140	5320	5320	5320	5320	216
93	20240829	193500	97890140	5320	5320	5320	5320	0
94	20240829	193400	97890140	5320	5320	5320	5320	0
95	20240829	193300	97890140	5320	5320	5320	5320	0
96	20240829	193200	97890140	5320	5320	5320	5320	0
97	20240829	193100	97890140	5320	5320	5320	5320	0
98	20240829	193000	97890140	5320	5320	5320	5320	0
99	20240829	192900	97890140	5320	5320	5320	5320	0
100	20240829	192800	97890140	5320	5320	5320	5320	0
101	20240829	192700	97890140	5320	5320	5320	5320	0
102	20240829	192600	97890140	5320	5320	5320	5320	0
103	20240829	192500	97890140	5320	5320	5320	5320	0
104	20240829	192400	97890140	5320	5320	5320	5320	0
105	20240829	192300	97890140	5320	5320	5320	5320	0
106	20240829	192200	97890140	5320	5320	5320	5320	0
107	20240829	192100	97890140	5320	5320	5320	5320	0
108	20240829	192000	97890140	5320	5320	5320	5320	0
109	20240829	191900	97890140	5320	5320	5320	5320	0
110	20240829	191800	97890140	5320	5320	5320	5320	0
111	20240829	191700	97890140	5320	5320	5320	5320	0
112	20240829	191600	97890140	5320	5320	5320	5320	0
113	20240829	191500	97890140	5320	5320	5320	5320	0
114	20240829	191400	97890140	5320	5320	5320	5320	0
115	20240829	191300	97890140	5320	5320	5320	5320	0
116	20240829	191200	97890140	5320	5320	5320	5320	0
117	20240829	191100	97890140	5320	5320	5320	5320	0
118	20240829	191000	97890140	5320	5320	5320	5320	0
119	20240829	190900	97890140	5320	5320	5320	5320	0
120	20240829	190800	97890140	5320	5320	5320	5320	0
121	20240829	190700	97890140	5320	5320	5320	5320	0
122	20240829	190600	97890140	5320	5320	5320	5320	216
123	20240829	190500	97890140	5320	5320	5320	5320	0
124	20240829	190400	97890140	5320	5320	5320	5320	0
125	20240829	190300	97890140	5320	5320	5320	5320	0
126	20240829	190200	97890140	5320	5320	5320	5320	0
127	20240829	190100	97890140	5320	5320	5320	5320	0
128	20240829	190000	97890140	5320	5320	5320	5320	0
129	20240829	185900	97890140	5320	5320	5320	5320	0
130	20240829	185800	97890140	5320	5320	5320	5320	0
131	20240829	185700	97890140	5320	5320	5320	5320	0
132	20240829	185600	97890140	5320	5320	5320	5320	0
133	20240829	185500	97890140	5320	5320	5320	5320	0
134	20240829	185400	97890140	5320	5320	5320	5320	0
135	20240829	185300	97890140	5320	5320	5320	5320	0
136	20240829	185200	97890140	5320	5320	5320	5320	0
137	20240829	185100	97890140	5320	5320	5320	5320	0
138	20240829	185000	97890140	5320	5320	5320	5320	0
139	20240829	184900	97890140	5320	5320	5320	5320	0
140	20240829	184800	97890140	5320	5320	5320	5320	0
141	20240829	184700	97890140	5320	5320	5320	5320	0
142	20240829	184600	97890140	5320	5320	5320	5320	0
143	20240829	184500	97890140	5320	5320	5320	5320	0
144	20240829	184400	97890140	5320	5320	5320	5320	0
145	20240829	184300	97890140	5320	5320	5320	5320	0
146	20240829	184200	97890140	5320	5320	5320	5320	0
147	20240829	184100	97890140	5320	5320	5320	5320	0
148	20240829	184000	97890140	5320	5320	5320	5320	0
149	20240829	183900	97890140	5320	5320	5320	5320	0
150	20240829	183800	97890140	5320	5320	5320	5320	0
151	20240829	183700	97890140	5320	5320	5320	5320	0
152	20240829	183600	97890140	5320	5320	5320	5320	216
153	20240829	183500	97890140	5320	5320	5320	5320	0
154	20240829	183400	97890140	5320	5320	5320	5320	0
155	20240829	183300	97890140	5320	5320	5320	5320	0
156	20240829	183200	97890140	5320	5320	5320	5320	0
157	20240829	183100	97890140	5320	5320	5320	5320	0
158	20240829	183000	97890140	5320	5320	5320	5320	0
159	20240829	182900	97890140	5320	5320	5320	5320	0
160	20240829	182800	97890140	5320	5320	5320	5320	0
161	20240829	182700	97890140	5320	5320	5320	5320	0
162	20240829	182600	97890140	5320	5320	5320	5320	0
163	20240829	182500	97890140	5320	5320	5320	5320	0
164	20240829	182400	97890140	5320	5320	5320	5320	0
165	20240829	182300	97890140	5320	5320	5320	5320	0
166	20240829	182200	97890140	5320	5320	5320	5320	0
167	20240829	182100	97890140	5320	5320	5320	5320	0
168	20240829	182000	97890140	5320	5320	5320	5320	0
169	20240829	181900	97890140	5320	5320	5320	5320	0
170	20240829	181800	97890140	5320	5320	5320	5320	0
171	20240829	181700	97890140	5320	5320	5320	5320	0
172	20240829	181600	97890140	5320	5320	5320	5320	0
173	20240829	181500	97890140	5320	5320	5320	5320	0
174	20240829	181400	97890140	5320	5320	5320	5320	0
175	20240829	181300	97890140	5320	5320	5320	5320	0
176	20240829	181200	97890140	5320	5320	5320	5320	0
177	20240829	181100	97890140	5320	5320	5320	5320	0
178	20240829	181000	97890140	5320	5320	5320	5320	0
179	20240829	180900	97890140	5320	5320	5320	5320	0
180	20240829	180800	97890140	5320	5320	5320	5320	0
181	20240829	180700	97890140	5320	5320	5320	5320	0
182	20240829	180600	97890140	5320	5320	5320	5320	216
183	20240829	180500	97890140	5320	5320	5320	5320	0
184	20240829	180400	97890140	5320	5320	5320	5320	0
185	20240829	180300	97890140	5320	5320	5320	5320	0
186	20240829	180200	97890140	5320	5320	5320	5320	0
187	20240829	180100	97890140	5320	5320	5320	5320	0
188	20240829	180000	97890140	5320	5320	5320	5320	0
189	20240829	175900	97890140	5320	5320	5320	5320	0
190	20240829	175800	97890140	5320	5320	5320	5320	0
191	20240829	175700	97890140	5320	5320	5320	5320	0
192	20240829	175600	97890140	5320	5320	5320	5320	0
193	20240829	175500	97890140	5320	5320	5320	5320	0
194	20240829	175400	97890140	5320	5320	5320	5320	0
195	20240829	175300	97890140	5320	5320	5320	5320	0
196	20240829	175200	97890140	5320	5320	5320	5320	0
197	20240829	175100	97890140	5320	5320	5320	5320	0
198	20240829	175000	97890140	5320	5320	5320	5320	0
199	20240829	174900	97890140	5320	5320	5320	5320	0
200	20240829	174800	97890140	5320	5320	5320	5320	0
201	20240829	174700	97890140	5320	5320	5320	5320	0
202	20240829	174600	97890140	5320	5320	5320	5320	0
203	20240829	174500	97890140	5320	5320	5320	5320	0
204	20240829	174400	97890140	5320	5320	5320	5320	0
205	20240829	174300	97890140	5320	5320	5320	5320	0
206	20240829	174200	97890140	5320	5320	5320	5320	0
207	20240829	174100	97890140	5320	5320	5320	5320	0
208	20240829	174000	97890140	5320	5320	5320	5320	0
209	20240829	173900	97890140	5320	5320	5320	5320	0
210	20240829	173800	97890140	5320	5320	5320	5320	0
211	20240829	173700	97890140	5320	5320	5320	5320	0
212	20240829	173600	97890140	5320	5320	5320	5320	216
213	20240829	173500	97890140	5320	5320	5320	5320	0
214	20240829	173400	97890140	5320	5320	5320	5320	0
215	20240829	173300	97890140	5320	5320	5320	5320	0
216	20240829	173200	97890140	5320	5320	5320	5320	0
217	20240829	173100	97890140	5320	5320	5320	5320	0
218	20240829	173000	97890140	5320	5320	5320	5320	0
219	20240829	172900	97890140	5320	5320	5320	5320	0
220	20240829	172800	97890140	5320	5320	5320	5320	0
221	20240829	172700	97890140	5320	5320	5320	5320	0
222	20240829	172600	97890140	5320	5320	5320	5320	0
223	20240829	172500	97890140	5320	5320	5320	5320	0
224	20240829	172400	97890140	5320	5320	5320	5320	0
225	20240829	172300	97890140	5320	5320	5320	5320	0
226	20240829	172200	97890140	5320	5320	5320	5320	0
227	20240829	172100	97890140	5320	5320	5320	5320	0
228	20240829	172000	97890140	5320	5320	5320	5320	0
229	20240829	171900	97890140	5320	5320	5320	5320	0
230	20240829	171800	97890140	5320	5320	5320	5320	0
231	20240829	171700	97890140	5320	5320	5320	5320	0
232	20240829	171600	97890140	5320	5320	5320	5320	0
233	20240829	171500	97890140	5320	5320	5320	5320	0
234	20240829	171400	97890140	5320	5320	5320	5320	0
235	20240829	171300	97890140	5320	5320	5320	5320	0
236	20240829	171200	97890140	5320	5320	5320	5320	0
237	20240829	171100	97890140	5320	5320	5320	5320	0
238	20240829	171000	97890140	5320	5320	5320	5320	0
239	20240829	170900	97890140	5320	5320	5320	5320	0
240	20240829	170800	97890140	5320	5320	5320	5320	0
241	20240829	170700	97890140	5320	5320	5320	5320	0
242	20240829	170600	97890140	5320	5320	5320	5320	216
243	20240829	170500	97890140	5320	5320	5320	5320	0
244	20240829	170400	97890140	5320	5320	5320	5320	0
245	20240829	170300	97890140	5320	5320	5320	5320	0
246	20240829	170200	97890140	5320	5320	5320	5320	0
247	20240829	170100	97890140	5320	5320	5320	5320	0
248	20240829	170000	97890140	5320	5320	5320	5320	0
249	20240829	165900	97890140	5320	5320	5320	5320	0
250	20240829	165800	97890140	5320	5320	5320	5320	0
251	20240829	165700	97890140	5320	5320	5320	5320	0
252	20240829	165600	97890140	5320	5320	5320	5320	0
253	20240829	165500	97890140	5320	5320	5320	5320	0
254	20240829	165400	97890140	5320	5320	5320	5320	0
255	20240829	165300	97890140	5320	5320	5320	5320	0
256	20240829	165200	97890140	5320	5320	5320	5320	0
257	20240829	165100	97890140	5320	5320	5320	5320	0
258	20240829	165000	97890140	5320	5320	5320	5320	0
259	20240829	164900	97890140	5320	5320	5320	5320	0
260	20240829	164800	97890140	5320	5320	5320	5320	0
261	20240829	164700	97890140	5320	5320	5320	5320	0
262	20240829	164600	97890140	5320	5320	5320	5320	0
263	20240829	164500	97890140	5320	5320	5320	5320	0
264	20240829	164400	97890140	5320	5320	5320	5320	0
265	20240829	164300	97890140	5320	5320	5320	5320	0
266	20240829	164200	97890140	5320	5320	5320	5320	0
267	20240829	164100	97890140	5320	5320	5320	5320	0
268	20240829	164000	97890140	5320	5320	5320	5320	0
269	20240829	163900	97890140	5320	5320	5320	5320	0
270	20240829	163800	97890140	5320	5320	5320	5320	0
271	20240829	163700	97890140	5320	5320	5320	5320	0
272	20240829	163600	97890140	5320	5320	5320	5320	216
273	20240829	163500	97890140	5320	5320	5320	5320	0
274	20240829	163400	97890140	5320	5320	5320	5320	0
275	20240829	163300	97890140	5320	5320	5320	5320	0
276	20240829	163200	97890140	5320	5320	5320	5320	0
277	20240829	163100	97890140	5320	5320	5320	5320	0
278	20240829	163000	97890140	5320	5320	5320	5320	0
279	20240829	162900	97890140	5320	5320	5320	5320	0
280	20240829	162800	97890140	5320	5320	5320	5320	0
281	20240829	162700	97890140	5320	5320	5320	5320	0
282	20240829	162600	97890140	5320	5320	5320	5320	0
283	20240829	162500	97890140	5320	5320	5320	5320	0
284	20240829	162400	97890140	5320	5320	5320	5320	0
285	20240829	162300	97890140	5320	5320	5320	5320	0
286	20240829	162200	97890140	5320	5320	5320	5320	0
287	20240829	162100	97890140	5320	5320	5320	5320	0
288	20240829	162000	97890140	5320	5320	5320	5320	0
289	20240829	161900	97890140	5320	5320	5320	5320	0
290	20240829	161800	97890140	5320	5320	5320	5320	0
291	20240829	161700	97890140	5320	5320	5320	5320	0
292	20240829	161600	97890140	5320	5320	5320	5320	0
293	20240829	161500	97890140	5320	5320	5320	5320	0
294	20240829	161400	97890140	5320	5320	5320	5320	0
295	20240829	161300	97890140	5320	5320	5320	5320	0
296	20240829	161200	97890140	5320	5320	5320	5320	0
297	20240829	161100	97890140	5320	5320	5320	5320	0
298	20240829	161000	97890140	5320	5320	5320	5320	0
299	20240829	160900	97890140	5320	5320	5320	5320	0
300	20240829	160800	97890140	5320	5320	5320	5320	0
301	20240829	160700	97890140	5320	5320	5320	5320	0
302	20240829	160600	97890140	5320	5320	5320	5320	216
303	20240829	160500	97890140	5320	5320	5320	5320	0
304	20240829	160400	97890140	5320	5320	5320	5320	0
305	20240829	160300	97890140	5320	5320	5320	5320	0
306	20240829	160200	97890140	5320	5320	5320	5320	0
307	20240829	160100	97890140	5320	5320	5320	5320	0
308	20240829	160000	97890140	5320	5320	5320	5320	0
309	20240829	155900	97890140	5320	5320	5320	5320	0
310	20240829	155800	97890140	5320	5320	5320	5320	0
311	20240829	155700	97890140	5320	5320	5320	5320	0
312	20240829	155600	97890140	5320	5320	5320	5320	0
313	20240829	155500	97890140	5320	5320	5320	5320	0
314	20240829	155400	97890140	5320	5320	5320	5320	0
315	20240829	155300	97890140	5320	5320	5320	5320	0
316	20240829	155200	97890140	5320	5320	5320	5320	0
317	20240829	155100	97890140	5320	5320	5320	5320	0
318	20240829	155000	97890140	5320	5320	5320	5320	0
319	20240829	154900	97890140	5320	5320	5320	5320	0
320	20240829	154800	97890140	5320	5320	5320	5320	0
321	20240829	154700	97890140	5320	5320	5320	5320	0
322	20240829	154600	97890140	5320	5320	5320	5320	0
323	20240829	154500	97890140	5320	5320	5320	5320	0
324	20240829	154400	97890140	5320	5320	5320	5320	0
325	20240829	154300	97890140	5320	5320	5320	5320	0
326	20240829	154200	97890140	5320	5320	5320	5320	0
327	20240829	154100	97890140	5320	5320	5320	5320	0
328	20240829	154000	97890140	5320	5320	5320	5320	0
329	20240829	153900	97890140	5320	5320	5320	5320	0
330	20240829	153800	97890140	5320	5320	5320	5320	0
331	20240829	153700	97890140	5320	5320	5320	5320	0
332	20240829	153600	97890140	5320	5320	5320	5320	216
333	20240829	153500	97890140	5320	5320	5320	5320	0
334	20240829	153400	97890140	5320	5320	5320	5320	0
335	20240829	153300	97890140	5320	5320	5320	5320	0
336	20240829	153200	97890140	5320	5320	5320	5320	0
337	20240829	153100	97890140	5320	5320	5320	5320	0
338	20240829	153000	97890140	5320	5320	5320	5320	216
339	20240829	152900	96741020	5290	5290	5290	5290	0
340	20240829	152800	96741020	5290	5290	5290	5290	0
341	20240829	152700	96741020	5290	5290	5290	5290	0
342	20240829	152600	96741020	5290	5290	5290	5290	0
343	20240829	152500	96741020	5290	5290	5290	5290	0
344	20240829	152400	96741020	5290	5290	5290	5290	0
345	20240829	152300	96741020	5290	5290	5290	5290	0
346	20240829	152200	96741020	5290	5290	5290	5290	0
347	20240829	152100	96741020	5290	5290	5290	5290	0
348	20240829	152000	96741020	5290	5290	5290	5290	0
349	20240829	151900	96741020	5290	5290	5290	5260	190
350	20240829	151800	95737890	5280	5280	5280	5280	79
351	20240829	151700	95320770	5280	5280	5280	5280	0
352	20240829	151600	95320770	5280	5280	5280	5280	18
353	20240829	151500	95225730	5280	5280	5280	5280	0
354	20240829	151400	95225730	5280	5280	5280	5280	0
355	20240829	151300	95225730	5280	5280	5280	5280	36
356	20240829	151200	95035650	5280	5280	5280	5280	0
357	20240829	151100	95035650	5280	5280	5280	5280	0
358	20240829	151000	95035650	5280	5280	5280	5280	28
359	20240829	150900	94887810	5290	5290	5290	5290	13
360	20240829	150800	94819040	5280	5280	5280	5280	44
361	20240829	150700	94586720	5280	5280	5280	5280	0
362	20240829	150600	94586720	5280	5280	5280	5280	0
363	20240829	150500	94586720	5280	5280	5280	5280	35
364	20240829	150400	94401920	5290	5290	5290	5290	0
365	20240829	150300	94401920	5290	5290	5290	5290	0
366	20240829	150200	94401920	5290	5290	5290	5290	0
367	20240829	150100	94401920	5290	5290	5290	5290	8
368	20240829	150000	94359600	5270	5270	5270	5270	27
369	20240829	145900	94217310	5270	5270	5270	5270	231
370	20240829	145800	92999940	5270	5270	5270	5270	0
371	20240829	145700	92999940	5270	5270	5270	5270	945
372	20240829	145600	88019790	5280	5280	5280	5280	15
373	20240829	145500	87940590	5280	5280	5280	5280	0
374	20240829	145400	87940590	5280	5280	5280	5280	160
375	20240829	145300	87095790	5280	5280	5280	5280	0
376	20240829	145200	87095790	5280	5280	5280	5280	140
377	20240829	145100	86356590	5280	5280	5280	5280	0
378	20240829	145000	86356590	5280	5280	5280	5280	0
379	20240829	144900	86356590	5280	5280	5280	5280	0
380	20240829	144800	86356590	5280	5280	5280	5280	0
381	20240829	144700	86356590	5280	5280	5280	5280	0
382	20240829	144600	86356590	5280	5280	5280	5280	0
383	20240829	144500	86356590	5280	5280	5280	5280	1
384	20240829	144400	86351310	5270	5270	5270	5270	0
385	20240829	144300	86351310	5270	5270	5270	5270	0
386	20240829	144200	86351310	5270	5270	5270	5270	0
387	20240829	144100	86351310	5270	5270	5270	5270	0
388	20240829	144000	86351310	5270	5270	5270	5270	0
389	20240829	143900	86351310	5270	5270	5270	5270	0
390	20240829	143800	86351310	5270	5270	5270	5270	0
391	20240829	143700	86351310	5270	5270	5270	5270	0
392	20240829	143600	86351310	5270	5270	5270	5270	0
393	20240829	143500	86351310	5270	5270	5270	5270	0
394	20240829	143400	86351310	5270	5270	5270	5270	0
395	20240829	143300	86351310	5270	5270	5270	5270	0
396	20240829	143200	86351310	5270	5270	5270	5270	0
397	20240829	143100	86351310	5270	5270	5270	5270	0
398	20240829	143000	86351310	5270	5270	5270	5270	0
399	20240829	142900	86351310	5270	5280	5280	5270	402
400	20240829	142800	84229750	5270	5270	5270	5270	0
401	20240829	142700	84229750	5270	5270	5270	5270	0
402	20240829	142600	84229750	5270	5270	5270	5270	100
403	20240829	142500	83702750	5270	5270	5270	5270	0
404	20240829	142400	83702750	5270	5270	5270	5270	598
405	20240829	142300	80551290	5270	5270	5270	5270	0
406	20240829	142200	80551290	5270	5270	5270	5270	0
407	20240829	142100	80551290	5270	5270	5270	5270	0
408	20240829	142000	80551290	5270	5270	5270	5270	0
409	20240829	141900	80551290	5270	5270	5270	5270	0
410	20240829	141800	80551290	5270	5270	5270	5270	0
411	20240829	141700	80551290	5270	5270	5270	5270	0
412	20240829	141600	80551290	5270	5270	5270	5270	0
413	20240829	141500	80551290	5270	5270	5270	5270	0
414	20240829	141400	80551290	5270	5270	5270	5270	0
415	20240829	141300	80551290	5270	5270	5270	5270	0
416	20240829	141200	80551290	5270	5270	5270	5270	0
417	20240829	141100	80551290	5270	5270	5270	5270	0
418	20240829	141000	80551290	5270	5270	5270	5270	20
419	20240829	140900	80445890	5270	5270	5270	5270	0
420	20240829	140800	80445890	5270	5270	5270	5270	0
421	20240829	140700	80445890	5270	5270	5270	5270	0
422	20240829	140600	80445890	5270	5270	5270	5270	0
423	20240829	140500	80445890	5270	5270	5270	5270	0
424	20240829	140400	80445890	5270	5270	5270	5270	0
425	20240829	140300	80445890	5270	5270	5270	5270	0
426	20240829	140200	80445890	5270	5270	5270	5270	0
427	20240829	140100	80445890	5270	5270	5270	5270	0
428	20240829	140000	80445890	5270	5270	5270	5270	0
429	20240829	135900	80445890	5270	5270	5270	5270	0
430	20240829	135800	80445890	5270	5270	5270	5270	0
431	20240829	135700	80445890	5270	5270	5270	5270	1
432	20240829	135600	80440620	5260	5260	5260	5260	0
433	20240829	135500	80440620	5260	5260	5260	5260	0
434	20240829	135400	80440620	5260	5260	5260	5260	0
435	20240829	135300	80440620	5260	5260	5260	5260	0
436	20240829	135200	80440620	5260	5260	5260	5260	0
437	20240829	135100	80440620	5260	5260	5260	5260	500
438	20240829	135000	77810620	5260	5260	5260	5260	900
439	20240829	134900	73076620	5250	5250	5250	5250	100
440	20240829	134800	72551620	5250	5250	5250	5250	1
441	20240829	134700	72546370	5240	5240	5240	5240	0
442	20240829	134600	72546370	5240	5240	5240	5240	0
443	20240829	134500	72546370	5240	5230	5240	5230	581
444	20240829	134400	69504560	5230	5230	5230	5230	0
445	20240829	134300	69504560	5230	5230	5230	5230	0
446	20240829	134200	69504560	5230	5230	5230	5230	0
447	20240829	134100	69504560	5230	5230	5230	5230	0
448	20240829	134000	69504560	5230	5230	5230	5230	0
449	20240829	133900	69504560	5230	5230	5230	5230	0
450	20240829	133800	69504560	5230	5230	5230	5230	0
451	20240829	133700	69504560	5230	5230	5230	5230	105
452	20240829	133600	68955410	5230	5230	5230	5230	0
453	20240829	133500	68955410	5230	5230	5230	5230	0
454	20240829	133400	68955410	5230	5230	5230	5230	0
455	20240829	133300	68955410	5230	5230	5230	5230	0
456	20240829	133200	68955410	5230	5230	5230	5230	10
457	20240829	133100	68903110	5230	5230	5230	5230	10
458	20240829	133000	68850810	5230	5230	5230	5230	45
459	20240829	132900	68615460	5230	5230	5230	5230	9
460	20240829	132800	68568390	5230	5230	5230	5230	0
461	20240829	132700	68568390	5230	5230	5230	5230	0
462	20240829	132600	68568390	5230	5230	5230	5230	0
463	20240829	132500	68568390	5230	5230	5230	5230	0
464	20240829	132400	68568390	5230	5230	5230	5230	0
465	20240829	132300	68568390	5230	5230	5230	5230	0
466	20240829	132200	68568390	5230	5230	5230	5230	0
467	20240829	132100	68568390	5230	5230	5230	5230	0
468	20240829	132000	68568390	5230	5230	5230	5230	0
469	20240829	131900	68568390	5230	5230	5230	5230	0
470	20240829	131800	68568390	5230	5230	5230	5230	0
471	20240829	131700	68568390	5230	5230	5230	5230	0
472	20240829	131600	68568390	5230	5230	5230	5230	0
473	20240829	131500	68568390	5230	5230	5230	5230	0
474	20240829	131400	68568390	5230	5230	5230	5230	0
475	20240829	131300	68568390	5230	5230	5230	5230	0
476	20240829	131200	68568390	5230	5230	5230	5230	0
477	20240829	131100	68568390	5230	5230	5230	5230	0
478	20240829	131000	68568390	5230	5230	5230	5230	0
479	20240829	130900	68568390	5230	5230	5230	5230	0
480	20240829	130800	68568390	5230	5230	5230	5230	339
481	20240829	130700	66795420	5230	5230	5230	5230	0
482	20240829	130600	66795420	5230	5230	5230	5230	0
483	20240829	130500	66795420	5230	5230	5230	5230	0
484	20240829	130400	66795420	5230	5230	5230	5230	126
485	20240829	130300	66136440	5230	5230	5230	5230	0
486	20240829	130200	66136440	5230	5230	5230	5230	0
487	20240829	130100	66136440	5230	5230	5230	5230	1
488	20240829	130000	66131210	5220	5200	5240	5180	813
489	20240829	125900	61908140	5200	5220	5240	5200	1438
490	20240829	125800	54422430	5220	5230	5230	5220	1572
491	20240829	125700	46211590	5230	5230	5230	5230	411
492	20240829	125600	44062060	5250	5250	5250	5250	0
493	20240829	125500	44062060	5250	5250	5250	5250	0
494	20240829	125400	44062060	5250	5250	5250	5250	0
495	20240829	125300	44062060	5250	5250	5250	5250	0
496	20240829	125200	44062060	5250	5230	5250	5230	71
497	20240829	125100	43690710	5240	5250	5250	5240	60
498	20240829	125000	43376290	5260	5260	5260	5260	0
499	20240829	124900	43376290	5260	5260	5260	5260	0
500	20240829	124800	43376290	5260	5260	5260	5260	1
501	20240829	124700	43371030	5240	5240	5240	5240	108
502	20240829	124600	42805110	5250	5250	5250	5250	0
503	20240829	124500	42805110	5250	5250	5250	5250	8
504	20240829	124400	42763110	5250	5250	5250	5250	142
505	20240829	124300	42017610	5260	5260	5260	5260	0
506	20240829	124200	42017610	5260	5260	5260	5260	0
507	20240829	124100	42017610	5260	5260	5260	5260	0
508	20240829	124000	42017610	5260	5260	5260	5260	0
509	20240829	123900	42017610	5260	5260	5260	5260	0
510	20240829	123800	42017610	5260	5260	5260	5260	0
511	20240829	123700	42017610	5260	5260	5260	5260	0
512	20240829	123600	42017610	5260	5260	5260	5260	0
513	20240829	123500	42017610	5260	5260	5260	5260	0
514	20240829	123400	42017610	5260	5260	5260	5260	0
515	20240829	123300	42017610	5260	5260	5260	5260	0
516	20240829	123200	42017610	5260	5260	5260	5260	0
517	20240829	123100	42017610	5260	5260	5260	5260	0
518	20240829	123000	42017610	5260	5260	5260	5260	1
519	20240829	122900	42012350	5250	5250	5250	5250	0
520	20240829	122800	42012350	5250	5250	5250	5250	0
521	20240829	122700	42012350	5250	5250	5250	5250	0
522	20240829	122600	42012350	5250	5250	5250	5250	87
523	20240829	122500	41555600	5260	5260	5260	5260	39
524	20240829	122400	41350460	5280	5280	5280	5280	1
525	20240829	122300	41345180	5290	5290	5290	5290	0
526	20240829	122200	41345180	5290	5290	5290	5290	0
527	20240829	122100	41345180	5290	5290	5290	5290	0
528	20240829	122000	41345180	5290	5290	5290	5290	0
529	20240829	121900	41345180	5290	5290	5290	5290	0
530	20240829	121800	41345180	5290	5290	5290	5290	0
531	20240829	121700	41345180	5290	5290	5290	5290	0
532	20240829	121600	41345180	5290	5290	5290	5290	0
533	20240829	121500	41345180	5290	5290	5290	5290	1
534	20240829	121400	41339890	5280	5280	5280	5280	0
535	20240829	121300	41339890	5280	5280	5280	5280	0
536	20240829	121200	41339890	5280	5280	5280	5280	0
537	20240829	121100	41339890	5280	5280	5280	5280	0
538	20240829	121000	41339890	5280	5280	5280	5280	0
539	20240829	120900	41339890	5280	5280	5280	5280	0
540	20240829	120800	41339890	5280	5280	5280	5280	0
541	20240829	120700	41339890	5280	5280	5280	5280	0
542	20240829	120600	41339890	5280	5280	5280	5280	0
543	20240829	120500	41339890	5280	5280	5280	5280	0
544	20240829	120400	41339890	5280	5280	5280	5280	0
545	20240829	120300	41339890	5280	5280	5280	5280	0
546	20240829	120200	41339890	5280	5280	5280	5280	0
547	20240829	120100	41339890	5280	5280	5280	5280	38
548	20240829	120000	41139250	5290	5290	5290	5290	0
549	20240829	115900	41139250	5290	5290	5290	5290	0
550	20240829	115800	41139250	5290	5290	5290	5290	0
551	20240829	115700	41139250	5290	5290	5290	5290	0
552	20240829	115600	41139250	5290	5290	5290	5290	0
553	20240829	115500	41139250	5290	5290	5290	5290	0
554	20240829	115400	41139250	5290	5290	5290	5290	0
555	20240829	115300	41139250	5290	5290	5290	5290	0
556	20240829	115200	41139250	5290	5290	5290	5290	0
557	20240829	115100	41139250	5290	5290	5290	5290	0
558	20240829	115000	41139250	5290	5290	5290	5290	0
559	20240829	114900	41139250	5290	5290	5290	5290	0
560	20240829	114800	41139250	5290	5290	5290	5290	0
561	20240829	114700	41139250	5290	5290	5290	5290	0
562	20240829	114600	41139250	5290	5290	5290	5290	0
563	20240829	114500	41139250	5290	5290	5290	5290	1
564	20240829	114400	41133960	5290	5290	5290	5290	0
565	20240829	114300	41133960	5290	5290	5290	5290	0
566	20240829	114200	41133960	5290	5290	5290	5290	0
567	20240829	114100	41133960	5290	5290	5290	5290	0
568	20240829	114000	41133960	5290	5280	5290	5280	20
569	20240829	113900	41028170	5250	5250	5250	5250	20
570	20240829	113800	40923170	5280	5280	5280	5280	0
571	20240829	113700	40923170	5280	5280	5280	5280	0
572	20240829	113600	40923170	5280	5280	5280	5280	0
573	20240829	113500	40923170	5280	5280	5280	5280	0
574	20240829	113400	40923170	5280	5280	5280	5280	0
575	20240829	113300	40923170	5280	5280	5280	5280	0
576	20240829	113200	40923170	5280	5280	5280	5280	0
577	20240829	113100	40923170	5280	5240	5280	5240	165
578	20240829	113000	40058410	5280	5280	5280	5280	0
579	20240829	112900	40058410	5280	5280	5280	5280	0
580	20240829	112800	40058410	5280	5280	5280	5280	0
581	20240829	112700	40058410	5280	5280	5280	5280	4
582	20240829	112600	40037290	5240	5240	5240	5240	136
583	20240829	112500	39324650	5240	5240	5240	5240	0
584	20240829	112400	39324650	5240	5240	5240	5240	519
585	20240829	112300	36605090	5240	5250	5250	5240	234
586	20240829	112200	35376900	5280	5280	5280	5280	0
587	20240829	112100	35376900	5280	5280	5280	5280	0
588	20240829	112000	35376900	5280	5280	5280	5280	0
589	20240829	111900	35376900	5280	5280	5280	5280	0
590	20240829	111800	35376900	5280	5280	5280	5280	0
591	20240829	111700	35376900	5280	5280	5280	5280	0
592	20240829	111600	35376900	5280	5280	5280	5280	0
593	20240829	111500	35376900	5280	5280	5280	5280	0
594	20240829	111400	35376900	5280	5280	5280	5280	0
595	20240829	111300	35376900	5280	5280	5280	5280	0
596	20240829	111200	35376900	5280	5280	5280	5280	0
597	20240829	111100	35376900	5280	5280	5280	5280	0
598	20240829	111000	35376900	5280	5280	5280	5280	0
599	20240829	110900	35376900	5280	5280	5280	5280	0
600	20240829	110800	35376900	5280	5280	5280	5280	0
601	20240829	110700	35376900	5280	5280	5280	5280	0
602	20240829	110600	35376900	5280	5280	5280	5280	0
603	20240829	110500	35376900	5280	5280	5280	5280	0
604	20240829	110400	35376900	5280	5280	5280	5280	0
605	20240829	110300	35376900	5280	5280	5280	5280	0
606	20240829	110200	35376900	5280	5280	5280	5280	0
607	20240829	110100	35376900	5280	5280	5280	5280	0
608	20240829	110000	35376900	5280	5280	5280	5280	0
609	20240829	105900	35376900	5280	5280	5280	5280	0
610	20240829	105800	35376900	5280	5280	5280	5280	0
611	20240829	105700	35376900	5280	5260	5280	5260	204
612	20240829	105600	34303780	5280	5280	5280	5280	0
613	20240829	105500	34303780	5280	5250	5280	5250	672
614	20240829	105400	30775660	5280	5280	5280	5280	0
615	20240829	105300	30775660	5280	5280	5280	5280	0
616	20240829	105200	30775660	5280	5280	5280	5280	4
617	20240829	105100	30754540	5240	5240	5240	5240	0
618	20240829	105000	30754540	5240	5240	5240	5240	1
619	20240829	104900	30749300	5280	5280	5280	5280	0
620	20240829	104800	30749300	5280	5280	5280	5280	0
621	20240829	104700	30749300	5280	5260	5280	5260	35
622	20240829	104600	30565170	5260	5260	5260	5260	0
623	20240829	104500	30565170	5260	5260	5260	5260	0
624	20240829	104400	30565170	5260	5260	5260	5240	13
625	20240829	104300	30496890	5220	5240	5270	5220	244
626	20240829	104200	29221380	5240	5250	5250	5240	200
627	20240829	104100	28173370	5280	5280	5280	5280	0
628	20240829	104000	28173370	5280	5280	5280	5280	0
629	20240829	103900	28173370	5280	5280	5280	5280	0
630	20240829	103800	28173370	5280	5280	5280	5280	0
631	20240829	103700	28173370	5280	5280	5280	5280	0
632	20240829	103600	28173370	5280	5280	5280	5280	0
633	20240829	103500	28173370	5280	5280	5280	5280	4
634	20240829	103400	28152250	5240	5260	5260	5240	100
635	20240829	103300	27626550	5280	5280	5280	5280	0
636	20240829	103200	27626550	5280	5280	5280	5280	0
637	20240829	103100	27626550	5280	5280	5280	5280	0
638	20240829	103000	27626550	5280	5280	5280	5280	0
639	20240829	102900	27626550	5280	5280	5280	5280	0
640	20240829	102800	27626550	5280	5280	5280	5280	0
641	20240829	102700	27626550	5280	5300	5300	5280	8
642	20240829	102600	27584230	5260	5260	5260	5260	0
643	20240829	102500	27584230	5260	5260	5260	5260	25
644	20240829	102400	27452730	5270	5280	5280	5270	50
645	20240829	102300	27189200	5300	5300	5300	5300	0
646	20240829	102200	27189200	5300	5300	5300	5300	0
647	20240829	102100	27189200	5300	5300	5300	5300	0
648	20240829	102000	27189200	5300	5300	5300	5300	0
649	20240829	101900	27189200	5300	5300	5300	5300	0
650	20240829	101800	27189200	5300	5300	5300	5300	0
651	20240829	101700	27189200	5300	5300	5300	5300	0
652	20240829	101600	27189200	5300	5300	5300	5300	0
653	20240829	101500	27189200	5300	5300	5300	5300	10
654	20240829	101400	27136200	5300	5300	5300	5300	0
655	20240829	101300	27136200	5300	5280	5300	5280	59
656	20240829	101200	26824320	5320	5300	5320	5300	66
657	20240829	101100	26474270	5260	5260	5260	5260	106
658	20240829	101000	25916710	5310	5310	5310	5310	0
659	20240829	100900	25916710	5310	5310	5310	5310	0
660	20240829	100800	25916710	5310	5310	5310	5310	0
661	20240829	100700	25916710	5310	5310	5310	5310	0
662	20240829	100600	25916710	5310	5300	5310	5300	204
663	20240829	100500	24835470	5260	5300	5300	5260	27
664	20240829	100400	24693370	5300	5300	5300	5300	1
665	20240829	100300	24688070	5300	5300	5300	5300	0
666	20240829	100200	24688070	5300	5300	5300	5300	0
667	20240829	100100	24688070	5300	5300	5300	5300	0
668	20240829	100000	24688070	5300	5300	5300	5300	0
669	20240829	095900	24688070	5300	5300	5300	5300	0
670	20240829	095800	24688070	5300	5300	5300	5300	0
671	20240829	095700	24688070	5300	5300	5300	5300	0
672	20240829	095600	24688070	5300	5300	5300	5300	0
673	20240829	095500	24688070	5300	5300	5300	5300	0
674	20240829	095400	24688070	5300	5300	5300	5300	22
675	20240829	095300	24571470	5290	5280	5290	5280	102
676	20240829	095200	24032720	5260	5270	5280	5260	161
677	20240829	095100	23184780	5270	5270	5270	5270	1
678	20240829	095000	23179510	5260	5260	5260	5260	706
679	20240829	094900	19465950	5250	5250	5250	5250	0
680	20240829	094800	19465950	5250	5250	5250	5250	18
681	20240829	094700	19371450	5260	5250	5260	5250	71
682	20240829	094600	18998310	5240	5240	5240	5240	1
683	20240829	094500	18993070	5290	5290	5290	5290	0
684	20240829	094400	18993070	5290	5290	5290	5290	0
685	20240829	094300	18993070	5290	5290	5290	5290	0
686	20240829	094200	18993070	5290	5290	5290	5290	0
687	20240829	094100	18993070	5290	5290	5290	5290	0
688	20240829	094000	18993070	5290	5290	5290	5290	0
689	20240829	093900	18993070	5290	5290	5290	5290	0
690	20240829	093800	18993070	5290	5290	5290	5290	0
691	20240829	093700	18993070	5290	5290	5290	5290	0
692	20240829	093600	18993070	5290	5280	5290	5230	54
693	20240829	093500	18709540	5270	5260	5270	5260	45
694	20240829	093400	18472400	5210	5230	5230	5210	387
695	20240829	093300	16455230	5280	5280	5280	5280	0
696	20240829	093200	16455230	5280	5260	5280	5220	524
697	20240829	093100	13713710	5280	5280	5280	5280	1
698	20240829	093000	13708430	5280	5280	5280	5280	9
699	20240829	092900	13660910	5260	5260	5260	5260	0
700	20240829	092800	13660910	5260	5270	5270	5260	10
701	20240829	092700	13608300	5280	5280	5280	5280	0
702	20240829	092600	13608300	5280	5280	5280	5280	1
703	20240829	092500	13603020	5260	5280	5280	5260	903
704	20240829	092400	8836890	5320	5320	5320	5320	0
705	20240829	092300	8836890	5320	5320	5320	5320	0
706	20240829	092200	8836890	5320	5320	5320	5320	0
707	20240829	092100	8836890	5320	5320	5320	5320	0
708	20240829	092000	8836890	5320	5320	5320	5320	0
709	20240829	091900	8836890	5320	5320	5320	5320	0
710	20240829	091800	8836890	5320	5320	5320	5320	0
711	20240829	091700	8836890	5320	5320	5320	5320	0
712	20240829	091600	8836890	5320	5320	5320	5320	11
713	20240829	091500	8778370	5290	5290	5290	5290	1
714	20240829	091400	8773080	5300	5300	5300	5300	100
715	20240829	091300	8243080	5330	5330	5340	5330	103
716	20240829	091200	7694060	5340	5340	5340	5340	0
717	20240829	091100	7694060	5340	5340	5340	5340	0
718	20240829	091000	7694060	5340	5310	5340	5310	138
719	20240829	090900	6959190	5290	5290	5290	5290	14
720	20240829	090800	6885130	5280	5280	5280	5280	0
721	20240829	090700	6885130	5280	5280	5280	5280	0
722	20240829	090600	6885130	5280	5280	5280	5280	0
723	20240829	090500	6885130	5280	5310	5310	5280	116
724	20240829	090400	6272530	5280	5280	5280	5280	0
725	20240829	090300	6272530	5280	5280	5280	5280	75
726	20240829	090200	5876530	5310	5310	5310	5310	30
727	20240829	090100	5717230	5290	5290	5290	5290	601
728	20240829	090000	2537940	5290	5310	5310	5290	479