KissMeData/003470/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	183900	204241890	2935	2935	2935	2935	4264
3	20240829	183800	204241890	2935	2935	2935	2935	0
4	20240829	183700	204241890	2935	2935	2935	2935	0
5	20240829	183600	204241890	2935	2935	2935	2935	0
6	20240829	183500	204241890	2935	2935	2935	2935	0
7	20240829	183400	204241890	2935	2935	2935	2935	0
8	20240829	183300	204241890	2935	2935	2935	2935	0
9	20240829	183200	204241890	2935	2935	2935	2935	0
10	20240829	183100	204241890	2935	2935	2935	2935	0
11	20240829	183000	204241890	2935	2935	2935	2935	0
12	20240829	182900	204241890	2935	2935	2935	2935	0
13	20240829	182800	204241890	2935	2935	2935	2935	0
14	20240829	182700	204241890	2935	2935	2935	2935	0
15	20240829	182600	204241890	2935	2935	2935	2935	0
16	20240829	182500	204241890	2935	2935	2935	2935	0
17	20240829	182400	204241890	2935	2935	2935	2935	0
18	20240829	182300	204241890	2935	2935	2935	2935	0
19	20240829	182200	204241890	2935	2935	2935	2935	0
20	20240829	182100	204241890	2935	2935	2935	2935	0
21	20240829	182000	204241890	2935	2935	2935	2935	0
22	20240829	181900	204241890	2935	2935	2935	2935	0
23	20240829	181800	204241890	2935	2935	2935	2935	0
24	20240829	181700	204241890	2935	2935	2935	2935	0
25	20240829	181600	204241890	2935	2935	2935	2935	0
26	20240829	181500	204241890	2935	2935	2935	2935	0
27	20240829	181400	204241890	2935	2935	2935	2935	0
28	20240829	181300	204241890	2935	2935	2935	2935	0
29	20240829	181200	204241890	2935	2935	2935	2935	0
30	20240829	181100	204241890	2935	2935	2935	2935	0
31	20240829	181000	204241890	2935	2935	2935	2935	0
32	20240829	180900	204241890	2935	2935	2935	2935	4264
33	20240829	180800	204241890	2935	2935	2935	2935	0
34	20240829	180700	204241890	2935	2935	2935	2935	0
35	20240829	180600	204241890	2935	2935	2935	2935	0
36	20240829	180500	204241890	2935	2935	2935	2935	0
37	20240829	180400	204241890	2935	2935	2935	2935	0
38	20240829	180300	204241890	2935	2935	2935	2935	0
39	20240829	180200	204241890	2935	2935	2935	2935	0
40	20240829	180100	204241890	2935	2935	2935	2935	0
41	20240829	180000	204241890	2935	2935	2935	2935	0
42	20240829	175900	204241890	2935	2935	2935	2935	0
43	20240829	175800	204241890	2935	2935	2935	2935	0
44	20240829	175700	204241890	2935	2935	2935	2935	0
45	20240829	175600	204241890	2935	2935	2935	2935	0
46	20240829	175500	204241890	2935	2935	2935	2935	0
47	20240829	175400	204241890	2935	2935	2935	2935	0
48	20240829	175300	204241890	2935	2935	2935	2935	0
49	20240829	175200	204241890	2935	2935	2935	2935	0
50	20240829	175100	204241890	2935	2935	2935	2935	0
51	20240829	175000	204241890	2935	2935	2935	2935	0
52	20240829	174900	204241890	2935	2935	2935	2935	0
53	20240829	174800	204241890	2935	2935	2935	2935	0
54	20240829	174700	204241890	2935	2935	2935	2935	0
55	20240829	174600	204241890	2935	2935	2935	2935	0
56	20240829	174500	204241890	2935	2935	2935	2935	0
57	20240829	174400	204241890	2935	2935	2935	2935	0
58	20240829	174300	204241890	2935	2935	2935	2935	0
59	20240829	174200	204241890	2935	2935	2935	2935	0
60	20240829	174100	204241890	2935	2935	2935	2935	0
61	20240829	174000	204241890	2935	2935	2935	2935	0
62	20240829	173900	204241890	2935	2935	2935	2935	4264
63	20240829	173800	204241890	2935	2935	2935	2935	0
64	20240829	173700	204241890	2935	2935	2935	2935	0
65	20240829	173600	204241890	2935	2935	2935	2935	0
66	20240829	173500	204241890	2935	2935	2935	2935	0
67	20240829	173400	204241890	2935	2935	2935	2935	0
68	20240829	173300	204241890	2935	2935	2935	2935	0
69	20240829	173200	204241890	2935	2935	2935	2935	0
70	20240829	173100	204241890	2935	2935	2935	2935	0
71	20240829	173000	204241890	2935	2935	2935	2935	0
72	20240829	172900	204241890	2935	2935	2935	2935	0
73	20240829	172800	204241890	2935	2935	2935	2935	0
74	20240829	172700	204241890	2935	2935	2935	2935	0
75	20240829	172600	204241890	2935	2935	2935	2935	0
76	20240829	172500	204241890	2935	2935	2935	2935	0
77	20240829	172400	204241890	2935	2935	2935	2935	0
78	20240829	172300	204241890	2935	2935	2935	2935	0
79	20240829	172200	204241890	2935	2935	2935	2935	0
80	20240829	172100	204241890	2935	2935	2935	2935	0
81	20240829	172000	204241890	2935	2935	2935	2935	0
82	20240829	171900	204241890	2935	2935	2935	2935	0
83	20240829	171800	204241890	2935	2935	2935	2935	0
84	20240829	171700	204241890	2935	2935	2935	2935	0
85	20240829	171600	204241890	2935	2935	2935	2935	0
86	20240829	171500	204241890	2935	2935	2935	2935	0
87	20240829	171400	204241890	2935	2935	2935	2935	0
88	20240829	171300	204241890	2935	2935	2935	2935	0
89	20240829	171200	204241890	2935	2935	2935	2935	0
90	20240829	171100	204241890	2935	2935	2935	2935	0
91	20240829	171000	204241890	2935	2935	2935	2935	0
92	20240829	170900	204241890	2935	2935	2935	2935	4264
93	20240829	170800	204241890	2935	2935	2935	2935	0
94	20240829	170700	204241890	2935	2935	2935	2935	0
95	20240829	170600	204241890	2935	2935	2935	2935	0
96	20240829	170500	204241890	2935	2935	2935	2935	0
97	20240829	170400	204241890	2935	2935	2935	2935	0
98	20240829	170300	204241890	2935	2935	2935	2935	0
99	20240829	170200	204241890	2935	2935	2935	2935	0
100	20240829	170100	204241890	2935	2935	2935	2935	0
101	20240829	170000	204241890	2935	2935	2935	2935	0
102	20240829	165900	204241890	2935	2935	2935	2935	0
103	20240829	165800	204241890	2935	2935	2935	2935	0
104	20240829	165700	204241890	2935	2935	2935	2935	0
105	20240829	165600	204241890	2935	2935	2935	2935	0
106	20240829	165500	204241890	2935	2935	2935	2935	0
107	20240829	165400	204241890	2935	2935	2935	2935	0
108	20240829	165300	204241890	2935	2935	2935	2935	0
109	20240829	165200	204241890	2935	2935	2935	2935	0
110	20240829	165100	204241890	2935	2935	2935	2935	0
111	20240829	165000	204241890	2935	2935	2935	2935	0
112	20240829	164900	204241890	2935	2935	2935	2935	0
113	20240829	164800	204241890	2935	2935	2935	2935	0
114	20240829	164700	204241890	2935	2935	2935	2935	0
115	20240829	164600	204241890	2935	2935	2935	2935	0
116	20240829	164500	204241890	2935	2935	2935	2935	0
117	20240829	164400	204241890	2935	2935	2935	2935	0
118	20240829	164300	204241890	2935	2935	2935	2935	0
119	20240829	164200	204241890	2935	2935	2935	2935	0
120	20240829	164100	204241890	2935	2935	2935	2935	0
121	20240829	164000	204241890	2935	2935	2935	2935	0
122	20240829	163900	204241890	2935	2935	2935	2935	4264
123	20240829	163800	204241890	2935	2935	2935	2935	0
124	20240829	163700	204241890	2935	2935	2935	2935	0
125	20240829	163600	204241890	2935	2935	2935	2935	0
126	20240829	163500	204241890	2935	2935	2935	2935	0
127	20240829	163400	204241890	2935	2935	2935	2935	0
128	20240829	163300	204241890	2935	2935	2935	2935	0
129	20240829	163200	204241890	2935	2935	2935	2935	0
130	20240829	163100	204241890	2935	2935	2935	2935	0
131	20240829	163000	204241890	2935	2935	2935	2935	0
132	20240829	162900	204241890	2935	2935	2935	2935	0
133	20240829	162800	204241890	2935	2935	2935	2935	0
134	20240829	162700	204241890	2935	2935	2935	2935	0
135	20240829	162600	204241890	2935	2935	2935	2935	0
136	20240829	162500	204241890	2935	2935	2935	2935	0
137	20240829	162400	204241890	2935	2935	2935	2935	0
138	20240829	162300	204241890	2935	2935	2935	2935	0
139	20240829	162200	204241890	2935	2935	2935	2935	0
140	20240829	162100	204241890	2935	2935	2935	2935	0
141	20240829	162000	204241890	2935	2935	2935	2935	0
142	20240829	161900	204241890	2935	2935	2935	2935	0
143	20240829	161800	204241890	2935	2935	2935	2935	0
144	20240829	161700	204241890	2935	2935	2935	2935	0
145	20240829	161600	204241890	2935	2935	2935	2935	0
146	20240829	161500	204241890	2935	2935	2935	2935	0
147	20240829	161400	204241890	2935	2935	2935	2935	0
148	20240829	161300	204241890	2935	2935	2935	2935	0
149	20240829	161200	204241890	2935	2935	2935	2935	0
150	20240829	161100	204241890	2935	2935	2935	2935	0
151	20240829	161000	204241890	2935	2935	2935	2935	0
152	20240829	160900	204241890	2935	2935	2935	2935	4264
153	20240829	160800	204241890	2935	2935	2935	2935	0
154	20240829	160700	204241890	2935	2935	2935	2935	0
155	20240829	160600	204241890	2935	2935	2935	2935	0
156	20240829	160500	204241890	2935	2935	2935	2935	0
157	20240829	160400	204241890	2935	2935	2935	2935	0
158	20240829	160300	204241890	2935	2935	2935	2935	0
159	20240829	160200	204241890	2935	2935	2935	2935	0
160	20240829	160100	204241890	2935	2935	2935	2935	0
161	20240829	160000	204241890	2935	2935	2935	2935	0
162	20240829	155900	204241890	2935	2935	2935	2935	0
163	20240829	155800	204241890	2935	2935	2935	2935	0
164	20240829	155700	204241890	2935	2935	2935	2935	0
165	20240829	155600	204241890	2935	2935	2935	2935	0
166	20240829	155500	204241890	2935	2935	2935	2935	0
167	20240829	155400	204241890	2935	2935	2935	2935	0
168	20240829	155300	204241890	2935	2935	2935	2935	0
169	20240829	155200	204241890	2935	2935	2935	2935	0
170	20240829	155100	204241890	2935	2935	2935	2935	0
171	20240829	155000	204241890	2935	2935	2935	2935	0
172	20240829	154900	204241890	2935	2935	2935	2935	0
173	20240829	154800	204241890	2935	2935	2935	2935	0
174	20240829	154700	204241890	2935	2935	2935	2935	0
175	20240829	154600	204241890	2935	2935	2935	2935	0
176	20240829	154500	204241890	2935	2935	2935	2935	0
177	20240829	154400	204241890	2935	2935	2935	2935	0
178	20240829	154300	204241890	2935	2935	2935	2935	0
179	20240829	154200	204241890	2935	2935	2935	2935	0
180	20240829	154100	204241890	2935	2935	2935	2935	0
181	20240829	154000	204241890	2935	2935	2935	2935	0
182	20240829	153900	204241890	2935	2935	2935	2935	4264
183	20240829	153800	204241890	2935	2935	2935	2935	0
184	20240829	153700	204241890	2935	2935	2935	2935	0
185	20240829	153600	204241890	2935	2935	2935	2935	0
186	20240829	153500	204241890	2935	2935	2935	2935	0
187	20240829	153400	204241890	2935	2935	2935	2935	0
188	20240829	153300	204241890	2935	2935	2935	2935	0
189	20240829	153200	204241890	2935	2935	2935	2935	0
190	20240829	153100	204241890	2935	2935	2935	2935	0
191	20240829	153000	204241890	2935	2935	2935	2935	4264
192	20240829	152900	191727050	2935	2935	2935	2935	0
193	20240829	152800	191727050	2935	2935	2935	2935	0
194	20240829	152700	191727050	2935	2935	2935	2935	0
195	20240829	152600	191727050	2935	2935	2935	2935	0
196	20240829	152500	191727050	2935	2935	2935	2935	0
197	20240829	152400	191727050	2935	2935	2935	2935	0
198	20240829	152300	191727050	2935	2935	2935	2935	0
199	20240829	152200	191727050	2935	2935	2935	2935	0
200	20240829	152100	191727050	2935	2935	2935	2935	0
201	20240829	152000	191727050	2935	2935	2935	2935	0
202	20240829	151900	191727050	2935	2935	2935	2935	200
203	20240829	151800	191140050	2935	2930	2935	2930	310
204	20240829	151700	190231700	2930	2930	2930	2930	154
205	20240829	151600	189780480	2925	2930	2930	2925	4808
206	20240829	151500	175716830	2930	2930	2930	2930	41
207	20240829	151400	175596700	2930	2930	2930	2930	1006
208	20240829	151300	172649120	2930	2930	2930	2930	200
209	20240829	151200	172063120	2925	2925	2925	2925	0
210	20240829	151100	172063120	2925	2925	2925	2925	0
211	20240829	151000	172063120	2925	2930	2930	2925	7
212	20240829	150900	172042625	2930	2930	2930	2930	15
213	20240829	150800	171998675	2930	2930	2930	2930	2
214	20240829	150700	171992815	2930	2930	2930	2930	1
215	20240829	150600	171989885	2930	2930	2930	2925	8
216	20240829	150500	171966475	2930	2930	2930	2930	1
217	20240829	150400	171963545	2930	2930	2930	2930	1
218	20240829	150300	171960615	2930	2930	2930	2930	768
219	20240829	150200	169710375	2930	2930	2930	2930	370
220	20240829	150100	168626275	2930	2930	2930	2930	0
221	20240829	150000	168626275	2930	2930	2930	2930	200
222	20240829	145900	168040275	2930	2930	2930	2930	200
223	20240829	145800	167454275	2930	2930	2930	2930	0
224	20240829	145700	167454275	2930	2930	2930	2930	0
225	20240829	145600	167454275	2930	2930	2930	2930	1576
226	20240829	145500	162836595	2930	2930	2930	2930	100
227	20240829	145400	162543595	2930	2930	2930	2930	0
228	20240829	145300	162543595	2930	2930	2930	2930	0
229	20240829	145200	162543595	2930	2930	2930	2930	2
230	20240829	145100	162537735	2930	2930	2930	2930	0
231	20240829	145000	162537735	2930	2930	2930	2930	54
232	20240829	144900	162379515	2930	2930	2930	2930	1
233	20240829	144800	162376585	2930	2930	2930	2930	0
234	20240829	144700	162376585	2930	2930	2930	2930	12
235	20240829	144600	162341425	2930	2930	2930	2930	1000
236	20240829	144500	159411425	2930	2930	2930	2930	0
237	20240829	144400	159411425	2930	2930	2930	2930	0
238	20240829	144300	159411425	2930	2925	2930	2925	32
239	20240829	144200	159317820	2920	2925	2925	2920	1270
240	20240829	144100	155604605	2930	2930	2930	2930	1
241	20240829	144000	155601675	2925	2925	2925	2925	2
242	20240829	143900	155595825	2925	2925	2925	2925	191
243	20240829	143800	155037150	2930	2930	2930	2930	0
244	20240829	143700	155037150	2930	2930	2930	2930	0
245	20240829	143600	155037150	2930	2930	2930	2930	1
246	20240829	143500	155034220	2930	2930	2930	2930	0
247	20240829	143400	155034220	2930	2925	2930	2925	62
248	20240829	143300	154852670	2930	2930	2930	2930	0
249	20240829	143200	154852670	2930	2930	2930	2930	12
250	20240829	143100	154817510	2930	2930	2930	2930	0
251	20240829	143000	154817510	2930	2930	2930	2930	0
252	20240829	142900	154817510	2930	2930	2930	2930	0
253	20240829	142800	154817510	2930	2930	2930	2930	0
254	20240829	142700	154817510	2930	2930	2930	2930	0
255	20240829	142600	154817510	2930	2930	2930	2930	0
256	20240829	142500	154817510	2930	2930	2930	2930	0
257	20240829	142400	154817510	2930	2930	2930	2930	0
258	20240829	142300	154817510	2930	2930	2930	2930	22
259	20240829	142200	154753050	2930	2930	2930	2930	2200
260	20240829	142100	148307050	2930	2930	2930	2930	0
261	20240829	142000	148307050	2930	2930	2930	2930	700
262	20240829	141900	146256050	2930	2930	2930	2925	3803
263	20240829	141800	135126075	2935	2935	2935	2935	1
264	20240829	141700	135123140	2935	2935	2935	2935	0
265	20240829	141600	135123140	2935	2935	2935	2935	0
266	20240829	141500	135123140	2935	2935	2935	2935	0
267	20240829	141400	135123140	2935	2935	2935	2935	0
268	20240829	141300	135123140	2935	2935	2935	2935	0
269	20240829	141200	135123140	2935	2935	2935	2935	0
270	20240829	141100	135123140	2935	2935	2935	2935	0
271	20240829	141000	135123140	2935	2935	2935	2935	0
272	20240829	140900	135123140	2935	2935	2935	2935	0
273	20240829	140800	135123140	2935	2935	2935	2935	0
274	20240829	140700	135123140	2935	2935	2935	2935	0
275	20240829	140600	135123140	2935	2935	2935	2935	1
276	20240829	140500	135120205	2935	2935	2935	2935	0
277	20240829	140400	135120205	2935	2935	2935	2935	0
278	20240829	140300	135120205	2935	2935	2935	2935	0
279	20240829	140200	135120205	2935	2935	2935	2935	0
280	20240829	140100	135120205	2935	2935	2935	2935	1
281	20240829	140000	135117270	2935	2935	2935	2935	3
282	20240829	135900	135108465	2935	2935	2935	2935	100
283	20240829	135800	134814965	2935	2935	2935	2935	0
284	20240829	135700	134814965	2935	2935	2935	2935	2
285	20240829	135600	134809095	2935	2935	2935	2935	1
286	20240829	135500	134806160	2935	2935	2935	2935	0
287	20240829	135400	134806160	2935	2935	2935	2935	2
288	20240829	135300	134800290	2935	2935	2935	2935	0
289	20240829	135200	134800290	2935	2935	2935	2935	0
290	20240829	135100	134800290	2935	2935	2935	2935	0
291	20240829	135000	134800290	2935	2935	2935	2935	0
292	20240829	134900	134800290	2935	2935	2935	2935	0
293	20240829	134800	134800290	2935	2935	2935	2935	0
294	20240829	134700	134800290	2935	2935	2935	2935	0
295	20240829	134600	134800290	2935	2935	2935	2935	0
296	20240829	134500	134800290	2935	2935	2935	2935	0
297	20240829	134400	134800290	2935	2935	2935	2935	1
298	20240829	134300	134797355	2935	2935	2935	2935	0
299	20240829	134200	134797355	2935	2935	2935	2935	0
300	20240829	134100	134797355	2935	2935	2935	2935	0
301	20240829	134000	134797355	2935	2935	2935	2935	2
302	20240829	133900	134791485	2935	2935	2935	2935	0
303	20240829	133800	134791485	2935	2935	2935	2935	0
304	20240829	133700	134791485	2935	2935	2935	2935	0
305	20240829	133600	134791485	2935	2935	2935	2935	25
306	20240829	133500	134718110	2935	2935	2935	2935	55
307	20240829	133400	134556685	2930	2930	2930	2930	0
308	20240829	133300	134556685	2930	2930	2930	2930	0
309	20240829	133200	134556685	2930	2930	2930	2930	0
310	20240829	133100	134556685	2930	2930	2930	2930	0
311	20240829	133000	134556685	2930	2930	2930	2930	0
312	20240829	132900	134556685	2930	2930	2930	2930	0
313	20240829	132800	134556685	2930	2930	2930	2930	0
314	20240829	132700	134556685	2930	2930	2930	2930	0
315	20240829	132600	134556685	2930	2930	2930	2930	0
316	20240829	132500	134556685	2930	2930	2930	2930	0
317	20240829	132400	134556685	2930	2930	2930	2930	165
318	20240829	132300	134073235	2935	2935	2935	2935	0
319	20240829	132200	134073235	2935	2935	2935	2935	0
320	20240829	132100	134073235	2935	2935	2935	2935	0
321	20240829	132000	134073235	2935	2935	2935	2935	0
322	20240829	131900	134073235	2935	2935	2935	2935	0
323	20240829	131800	134073235	2935	2935	2935	2935	0
324	20240829	131700	134073235	2935	2935	2935	2935	55
325	20240829	131600	133911810	2930	2930	2930	2930	292
326	20240829	131500	133056250	2930	2930	2930	2930	1
327	20240829	131400	133053320	2930	2930	2930	2930	0
328	20240829	131300	133053320	2930	2930	2930	2930	0
329	20240829	131200	133053320	2930	2930	2930	2930	2
330	20240829	131100	133047460	2930	2930	2930	2930	10
331	20240829	131000	133018160	2930	2930	2930	2930	0
332	20240829	130900	133018160	2930	2935	2935	2930	140
333	20240829	130800	132607910	2935	2935	2935	2935	2
334	20240829	130700	132602040	2935	2935	2935	2935	13
335	20240829	130600	132563885	2930	2930	2930	2930	0
336	20240829	130500	132563885	2930	2930	2930	2930	0
337	20240829	130400	132563885	2930	2930	2930	2930	0
338	20240829	130300	132563885	2930	2930	2930	2930	0
339	20240829	130200	132563885	2930	2930	2930	2930	20
340	20240829	130100	132505285	2925	2925	2925	2925	0
341	20240829	130000	132505285	2925	2925	2925	2925	0
342	20240829	125900	132505285	2925	2925	2925	2925	0
343	20240829	125800	132505285	2925	2925	2925	2925	734
344	20240829	125700	130358335	2930	2930	2930	2930	4
345	20240829	125600	130346615	2935	2935	2935	2935	200
346	20240829	125500	129759615	2935	2935	2935	2935	0
347	20240829	125400	129759615	2935	2935	2935	2935	0
348	20240829	125300	129759615	2935	2935	2935	2935	0
349	20240829	125200	129759615	2935	2935	2935	2935	2
350	20240829	125100	129753745	2930	2935	2935	2930	12365
351	20240829	125000	93475610	2940	2940	2940	2940	0
352	20240829	124900	93475610	2940	2940	2940	2940	0
353	20240829	124800	93475610	2940	2940	2940	2940	0
354	20240829	124700	93475610	2940	2940	2940	2940	0
355	20240829	124600	93475610	2940	2940	2940	2940	0
356	20240829	124500	93475610	2940	2940	2940	2940	0
357	20240829	124400	93475610	2940	2940	2940	2940	0
358	20240829	124300	93475610	2940	2940	2940	2940	0
359	20240829	124200	93475610	2940	2940	2940	2940	5
360	20240829	124100	93460910	2940	2940	2940	2940	0
361	20240829	124000	93460910	2940	2940	2940	2940	1
362	20240829	123900	93457970	2940	2940	2940	2940	0
363	20240829	123800	93457970	2940	2940	2940	2940	9
364	20240829	123700	93431510	2940	2940	2940	2940	0
365	20240829	123600	93431510	2940	2940	2940	2940	0
366	20240829	123500	93431510	2940	2940	2940	2940	0
367	20240829	123400	93431510	2940	2940	2940	2940	0
368	20240829	123300	93431510	2940	2940	2940	2940	0
369	20240829	123200	93431510	2940	2940	2940	2940	0
370	20240829	123100	93431510	2940	2940	2940	2940	0
371	20240829	123000	93431510	2940	2940	2940	2940	100
372	20240829	122900	93137510	2935	2935	2935	2935	0
373	20240829	122800	93137510	2935	2935	2935	2935	0
374	20240829	122700	93137510	2935	2935	2935	2935	0
375	20240829	122600	93137510	2935	2935	2935	2935	0
376	20240829	122500	93137510	2935	2935	2935	2935	850
377	20240829	122400	90642760	2940	2940	2940	2940	0
378	20240829	122300	90642760	2940	2940	2940	2940	0
379	20240829	122200	90642760	2940	2940	2940	2940	1017
380	20240829	122100	87652780	2940	2940	2940	2940	0
381	20240829	122000	87652780	2940	2940	2940	2940	10
382	20240829	121900	87623380	2945	2945	2945	2945	0
383	20240829	121800	87623380	2945	2945	2945	2945	0
384	20240829	121700	87623380	2945	2945	2945	2945	0
385	20240829	121600	87623380	2945	2945	2945	2945	0
386	20240829	121500	87623380	2945	2945	2945	2945	0
387	20240829	121400	87623380	2945	2945	2945	2945	10
388	20240829	121300	87593930	2945	2945	2945	2945	0
389	20240829	121200	87593930	2945	2945	2945	2945	0
390	20240829	121100	87593930	2945	2945	2945	2945	0
391	20240829	121000	87593930	2945	2945	2945	2945	0
392	20240829	120900	87593930	2945	2945	2945	2945	0
393	20240829	120800	87593930	2945	2945	2945	2945	1
394	20240829	120700	87590985	2945	2945	2945	2945	0
395	20240829	120600	87590985	2945	2945	2945	2945	0
396	20240829	120500	87590985	2945	2945	2945	2945	1
397	20240829	120400	87588040	2945	2940	2945	2940	558
398	20240829	120300	85947475	2945	2945	2945	2945	0
399	20240829	120200	85947475	2945	2945	2945	2945	0
400	20240829	120100	85947475	2945	2945	2945	2945	0
401	20240829	120000	85947475	2945	2945	2945	2945	0
402	20240829	115900	85947475	2945	2945	2945	2945	1
403	20240829	115800	85944530	2945	2945	2945	2945	0
404	20240829	115700	85944530	2945	2945	2945	2945	0
405	20240829	115600	85944530	2945	2945	2945	2945	125
406	20240829	115500	85576405	2945	2945	2945	2945	0
407	20240829	115400	85576405	2945	2945	2945	2945	0
408	20240829	115300	85576405	2945	2945	2945	2945	0
409	20240829	115200	85576405	2945	2945	2945	2945	0
410	20240829	115100	85576405	2945	2945	2945	2945	1705
411	20240829	115000	80555180	2945	2945	2945	2945	0
412	20240829	114900	80555180	2945	2945	2945	2945	0
413	20240829	114800	80555180	2945	2945	2945	2945	3
414	20240829	114700	80546345	2945	2945	2945	2945	0
415	20240829	114600	80546345	2945	2945	2945	2945	0
416	20240829	114500	80546345	2945	2945	2945	2945	0
417	20240829	114400	80546345	2945	2945	2945	2945	0
418	20240829	114300	80546345	2945	2945	2945	2945	0
419	20240829	114200	80546345	2945	2945	2945	2945	0
420	20240829	114100	80546345	2945	2945	2945	2945	0
421	20240829	114000	80546345	2945	2945	2945	2945	0
422	20240829	113900	80546345	2945	2945	2945	2945	0
423	20240829	113800	80546345	2945	2945	2945	2945	0
424	20240829	113700	80546345	2945	2945	2945	2945	0
425	20240829	113600	80546345	2945	2945	2945	2945	0
426	20240829	113500	80546345	2945	2945	2945	2945	13
427	20240829	113400	80508060	2945	2945	2945	2945	0
428	20240829	113300	80508060	2945	2945	2945	2945	0
429	20240829	113200	80508060	2945	2945	2945	2945	200
430	20240829	113100	79919060	2945	2945	2945	2945	0
431	20240829	113000	79919060	2945	2945	2945	2945	0
432	20240829	112900	79919060	2945	2945	2945	2945	5
433	20240829	112800	79904335	2945	2945	2945	2945	0
434	20240829	112700	79904335	2945	2945	2945	2945	0
435	20240829	112600	79904335	2945	2945	2945	2945	0
436	20240829	112500	79904335	2945	2945	2945	2945	0
437	20240829	112400	79904335	2945	2945	2945	2945	0
438	20240829	112300	79904335	2945	2945	2945	2945	0
439	20240829	112200	79904335	2945	2940	2945	2940	23
440	20240829	112100	79836615	2940	2940	2940	2940	0
441	20240829	112000	79836615	2940	2940	2940	2940	0
442	20240829	111900	79836615	2940	2940	2940	2940	0
443	20240829	111800	79836615	2940	2940	2940	2940	534
444	20240829	111700	78266655	2940	2940	2940	2940	200
445	20240829	111600	77678655	2940	2940	2940	2940	0
446	20240829	111500	77678655	2940	2940	2940	2940	613
447	20240829	111400	75876435	2940	2940	2940	2940	800
448	20240829	111300	73524435	2945	2945	2945	2945	7
449	20240829	111200	73503820	2945	2945	2945	2945	0
450	20240829	111100	73503820	2945	2945	2945	2945	5
451	20240829	111000	73489095	2940	2940	2940	2940	0
452	20240829	110900	73489095	2940	2940	2940	2940	0
453	20240829	110800	73489095	2940	2940	2940	2940	0
454	20240829	110700	73489095	2940	2940	2940	2940	0
455	20240829	110600	73489095	2940	2940	2940	2940	0
456	20240829	110500	73489095	2940	2950	2950	2940	596
457	20240829	110400	71733990	2950	2950	2950	2950	2
458	20240829	110300	71728090	2945	2945	2945	2945	0
459	20240829	110200	71728090	2945	2945	2945	2945	9
460	20240829	110100	71701585	2950	2950	2950	2950	0
461	20240829	110000	71701585	2950	2950	2950	2950	0
462	20240829	105900	71701585	2950	2950	2950	2950	0
463	20240829	105800	71701585	2950	2950	2950	2950	0
464	20240829	105700	71701585	2950	2950	2950	2945	1300
465	20240829	105600	67871585	2945	2945	2945	2945	0
466	20240829	105500	67871585	2945	2945	2945	2945	0
467	20240829	105400	67871585	2945	2950	2950	2945	32
468	20240829	105300	67777265	2950	2950	2950	2950	1
469	20240829	105200	67774315	2950	2950	2950	2950	0
470	20240829	105100	67774315	2950	2955	2955	2950	69
471	20240829	105000	67570750	2955	2955	2955	2955	9
472	20240829	104900	67544155	2950	2950	2950	2950	0
473	20240829	104800	67544155	2950	2950	2950	2950	0
474	20240829	104700	67544155	2950	2950	2950	2950	169
475	20240829	104600	67045605	2950	2950	2950	2950	0
476	20240829	104500	67045605	2950	2950	2950	2950	0
477	20240829	104400	67045605	2950	2950	2950	2950	0
478	20240829	104300	67045605	2950	2950	2950	2950	0
479	20240829	104200	67045605	2950	2950	2950	2950	8
480	20240829	104100	67022005	2950	2950	2950	2950	0
481	20240829	104000	67022005	2950	2950	2950	2950	10
482	20240829	103900	66992505	2955	2955	2955	2955	0
483	20240829	103800	66992505	2955	2955	2955	2955	0
484	20240829	103700	66992505	2955	2955	2955	2955	1
485	20240829	103600	66989550	2955	2955	2955	2955	0
486	20240829	103500	66989550	2955	2955	2955	2955	16
487	20240829	103400	66942270	2950	2950	2950	2950	0
488	20240829	103300	66942270	2950	2950	2950	2950	0
489	20240829	103200	66942270	2950	2950	2950	2950	16
490	20240829	103100	66895070	2955	2955	2955	2955	0
491	20240829	103000	66895070	2955	2955	2955	2955	1
492	20240829	102900	66892115	2950	2950	2950	2950	1
493	20240829	102800	66889165	2955	2955	2955	2955	6
494	20240829	102700	66871435	2950	2950	2950	2950	262
495	20240829	102600	66098535	2950	2950	2950	2950	0
496	20240829	102500	66098535	2950	2950	2950	2950	100
497	20240829	102400	65803535	2950	2950	2950	2950	78
498	20240829	102300	65573435	2950	2950	2950	2950	67
499	20240829	102200	65375785	2950	2950	2950	2950	0
500	20240829	102100	65375785	2950	2950	2950	2950	0
501	20240829	102000	65375785	2950	2950	2950	2950	1071
502	20240829	101900	62216335	2955	2955	2955	2955	0
503	20240829	101800	62216335	2955	2955	2955	2955	200
504	20240829	101700	61625335	2960	2960	2960	2960	0
505	20240829	101600	61625335	2960	2955	2960	2955	211
506	20240829	101500	61001505	2955	2955	2955	2955	0
507	20240829	101400	61001505	2955	2955	2955	2955	0
508	20240829	101300	61001505	2955	2955	2955	2955	901
509	20240829	101200	58339050	2955	2955	2955	2955	20
510	20240829	101100	58279950	2955	2955	2955	2955	0
511	20240829	101000	58279950	2955	2955	2955	2955	0
512	20240829	100900	58279950	2955	2955	2955	2955	750
513	20240829	100800	56063700	2955	2955	2955	2955	0
514	20240829	100700	56063700	2955	2955	2955	2955	0
515	20240829	100600	56063700	2955	2955	2955	2955	10
516	20240829	100500	56034150	2955	2955	2955	2955	0
517	20240829	100400	56034150	2955	2955	2955	2955	1
518	20240829	100300	56031195	2955	2950	2955	2950	8
519	20240829	100200	56007575	2950	2950	2950	2950	0
520	20240829	100100	56007575	2950	2950	2950	2950	0
521	20240829	100000	56007575	2950	2950	2950	2950	0
522	20240829	095900	56007575	2950	2950	2950	2950	0
523	20240829	095800	56007575	2950	2950	2950	2950	30
524	20240829	095700	55919075	2950	2950	2950	2950	0
525	20240829	095600	55919075	2950	2950	2950	2950	101
526	20240829	095500	55621125	2950	2950	2950	2950	0
527	20240829	095400	55621125	2950	2950	2950	2950	0
528	20240829	095300	55621125	2950	2950	2950	2950	10
529	20240829	095200	55591625	2950	2950	2950	2950	401
530	20240829	095100	54408675	2950	2950	2950	2950	1000
531	20240829	095000	51458675	2950	2950	2950	2950	200
532	20240829	094900	50868675	2950	2950	2950	2950	0
533	20240829	094800	50868675	2950	2950	2950	2950	0
534	20240829	094700	50868675	2950	2950	2950	2950	200
535	20240829	094600	50278675	2945	2945	2945	2945	0
536	20240829	094500	50278675	2945	2945	2945	2945	3
537	20240829	094400	50269840	2940	2940	2940	2940	0
538	20240829	094300	50269840	2940	2940	2940	2940	0
539	20240829	094200	50269840	2940	2940	2940	2940	0
540	20240829	094100	50269840	2940	2940	2940	2940	1
541	20240829	094000	50266900	2950	2950	2950	2950	0
542	20240829	093900	50266900	2950	2950	2950	2950	157
543	20240829	093800	49803750	2945	2945	2945	2945	91
544	20240829	093700	49535755	2945	2940	2945	2940	569
545	20240829	093600	47860055	2940	2945	2945	2940	21
546	20240829	093500	47798215	2945	2945	2945	2945	1
547	20240829	093400	47795270	2945	2945	2945	2945	0
548	20240829	093300	47795270	2945	2945	2945	2945	27
549	20240829	093200	47715755	2945	2945	2945	2945	3
550	20240829	093100	47706920	2940	2940	2940	2940	0
551	20240829	093000	47706920	2940	2935	2940	2935	84
552	20240829	092900	47460125	2940	2940	2940	2940	1
553	20240829	092800	47457185	2935	2935	2935	2935	100
554	20240829	092700	47163685	2935	2935	2935	2935	1
555	20240829	092600	47160750	2940	2940	2940	2940	0
556	20240829	092500	47160750	2940	2940	2940	2940	153
557	20240829	092400	46710930	2950	2940	2950	2940	11
558	20240829	092300	46678495	2945	2945	2945	2945	0
559	20240829	092200	46678495	2945	2940	2945	2940	8
560	20240829	092100	46654970	2940	2940	2940	2940	35
561	20240829	092000	46552070	2940	2940	2940	2940	52
562	20240829	091900	46399190	2935	2940	2940	2935	106
563	20240829	091800	46088050	2940	2930	2960	2930	753
564	20240829	091700	43861070	2945	2945	2945	2945	662
565	20240829	091600	41911480	2945	2945	2945	2945	10
566	20240829	091500	41882030	2940	2940	2940	2940	0
567	20240829	091400	41882030	2940	2940	2940	2940	0
568	20240829	091300	41882030	2940	2940	2940	2940	0
569	20240829	091200	41882030	2940	2945	2945	2940	61
570	20240829	091100	41702395	2940	2940	2940	2940	95
571	20240829	091000	41423095	2940	2940	2945	2940	523
572	20240829	090900	39882975	2935	2935	2945	2935	634
573	20240829	090800	38017425	2925	2930	2930	2920	10119
574	20240829	090700	8467830	2930	2930	2935	2930	72
575	20240829	090600	8256750	2935	2935	2935	2935	48
576	20240829	090500	8115870	2935	2925	2935	2925	94
577	20240829	090400	7840280	2925	2930	2930	2925	20
578	20240829	090300	7781730	2930	2930	2930	2930	0
579	20240829	090200	7781730	2930	2930	2930	2930	1000
580	20240829	090100	4851730	2925	2930	2930	2925	1105
581	20240829	090000	1614680	2930	2925	2930	2925	552