KissMeData/048770/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	192800	21880545	2930	2930	2930	2930	623
3	20240830	192700	21880545	2930	2930	2930	2930	0
4	20240830	192600	21880545	2930	2930	2930	2930	0
5	20240830	192500	21880545	2930	2930	2930	2930	0
6	20240830	192400	21880545	2930	2930	2930	2930	0
7	20240830	192300	21880545	2930	2930	2930	2930	0
8	20240830	192200	21880545	2930	2930	2930	2930	0
9	20240830	192100	21880545	2930	2930	2930	2930	0
10	20240830	192000	21880545	2930	2930	2930	2930	0
11	20240830	191900	21880545	2930	2930	2930	2930	0
12	20240830	191800	21880545	2930	2930	2930	2930	0
13	20240830	191700	21880545	2930	2930	2930	2930	0
14	20240830	191600	21880545	2930	2930	2930	2930	0
15	20240830	191500	21880545	2930	2930	2930	2930	0
16	20240830	191400	21880545	2930	2930	2930	2930	0
17	20240830	191300	21880545	2930	2930	2930	2930	0
18	20240830	191200	21880545	2930	2930	2930	2930	0
19	20240830	191100	21880545	2930	2930	2930	2930	0
20	20240830	191000	21880545	2930	2930	2930	2930	0
21	20240830	190900	21880545	2930	2930	2930	2930	0
22	20240830	190800	21880545	2930	2930	2930	2930	0
23	20240830	190700	21880545	2930	2930	2930	2930	0
24	20240830	190600	21880545	2930	2930	2930	2930	0
25	20240830	190500	21880545	2930	2930	2930	2930	0
26	20240830	190400	21880545	2930	2930	2930	2930	0
27	20240830	190300	21880545	2930	2930	2930	2930	0
28	20240830	190200	21880545	2930	2930	2930	2930	0
29	20240830	190100	21880545	2930	2930	2930	2930	0
30	20240830	190000	21880545	2930	2930	2930	2930	0
31	20240830	185900	21880545	2930	2930	2930	2930	0
32	20240830	185800	21880545	2930	2930	2930	2930	623
33	20240830	185700	21880545	2930	2930	2930	2930	0
34	20240830	185600	21880545	2930	2930	2930	2930	0
35	20240830	185500	21880545	2930	2930	2930	2930	0
36	20240830	185400	21880545	2930	2930	2930	2930	0
37	20240830	185300	21880545	2930	2930	2930	2930	0
38	20240830	185200	21880545	2930	2930	2930	2930	0
39	20240830	185100	21880545	2930	2930	2930	2930	0
40	20240830	185000	21880545	2930	2930	2930	2930	0
41	20240830	184900	21880545	2930	2930	2930	2930	0
42	20240830	184800	21880545	2930	2930	2930	2930	0
43	20240830	184700	21880545	2930	2930	2930	2930	0
44	20240830	184600	21880545	2930	2930	2930	2930	0
45	20240830	184500	21880545	2930	2930	2930	2930	0
46	20240830	184400	21880545	2930	2930	2930	2930	0
47	20240830	184300	21880545	2930	2930	2930	2930	0
48	20240830	184200	21880545	2930	2930	2930	2930	0
49	20240830	184100	21880545	2930	2930	2930	2930	0
50	20240830	184000	21880545	2930	2930	2930	2930	0
51	20240830	183900	21880545	2930	2930	2930	2930	0
52	20240830	183800	21880545	2930	2930	2930	2930	0
53	20240830	183700	21880545	2930	2930	2930	2930	0
54	20240830	183600	21880545	2930	2930	2930	2930	0
55	20240830	183500	21880545	2930	2930	2930	2930	0
56	20240830	183400	21880545	2930	2930	2930	2930	0
57	20240830	183300	21880545	2930	2930	2930	2930	0
58	20240830	183200	21880545	2930	2930	2930	2930	0
59	20240830	183100	21880545	2930	2930	2930	2930	0
60	20240830	183000	21880545	2930	2930	2930	2930	0
61	20240830	182900	21880545	2930	2930	2930	2930	0
62	20240830	182800	21880545	2930	2930	2930	2930	623
63	20240830	182700	21880545	2930	2930	2930	2930	0
64	20240830	182600	21880545	2930	2930	2930	2930	0
65	20240830	182500	21880545	2930	2930	2930	2930	0
66	20240830	182400	21880545	2930	2930	2930	2930	0
67	20240830	182300	21880545	2930	2930	2930	2930	0
68	20240830	182200	21880545	2930	2930	2930	2930	0
69	20240830	182100	21880545	2930	2930	2930	2930	0
70	20240830	182000	21880545	2930	2930	2930	2930	0
71	20240830	181900	21880545	2930	2930	2930	2930	0
72	20240830	181800	21880545	2930	2930	2930	2930	0
73	20240830	181700	21880545	2930	2930	2930	2930	0
74	20240830	181600	21880545	2930	2930	2930	2930	0
75	20240830	181500	21880545	2930	2930	2930	2930	0
76	20240830	181400	21880545	2930	2930	2930	2930	0
77	20240830	181300	21880545	2930	2930	2930	2930	0
78	20240830	181200	21880545	2930	2930	2930	2930	0
79	20240830	181100	21880545	2930	2930	2930	2930	0
80	20240830	181000	21880545	2930	2930	2930	2930	0
81	20240830	180900	21880545	2930	2930	2930	2930	0
82	20240830	180800	21880545	2930	2930	2930	2930	0
83	20240830	180700	21880545	2930	2930	2930	2930	0
84	20240830	180600	21880545	2930	2930	2930	2930	0
85	20240830	180500	21880545	2930	2930	2930	2930	0
86	20240830	180400	21880545	2930	2930	2930	2930	0
87	20240830	180300	21880545	2930	2930	2930	2930	0
88	20240830	180200	21880545	2930	2930	2930	2930	0
89	20240830	180100	21880545	2930	2930	2930	2930	0
90	20240830	180000	21880545	2930	2930	2930	2930	0
91	20240830	175900	21880545	2930	2930	2930	2930	0
92	20240830	175800	21880545	2930	2930	2930	2930	623
93	20240830	175700	21880545	2930	2930	2930	2930	0
94	20240830	175600	21880545	2930	2930	2930	2930	0
95	20240830	175500	21880545	2930	2930	2930	2930	0
96	20240830	175400	21880545	2930	2930	2930	2930	0
97	20240830	175300	21880545	2930	2930	2930	2930	0
98	20240830	175200	21880545	2930	2930	2930	2930	0
99	20240830	175100	21880545	2930	2930	2930	2930	0
100	20240830	175000	21880545	2930	2930	2930	2930	0
101	20240830	174900	21880545	2930	2930	2930	2930	0
102	20240830	174800	21880545	2930	2930	2930	2930	0
103	20240830	174700	21880545	2930	2930	2930	2930	0
104	20240830	174600	21880545	2930	2930	2930	2930	0
105	20240830	174500	21880545	2930	2930	2930	2930	0
106	20240830	174400	21880545	2930	2930	2930	2930	0
107	20240830	174300	21880545	2930	2930	2930	2930	0
108	20240830	174200	21880545	2930	2930	2930	2930	0
109	20240830	174100	21880545	2930	2930	2930	2930	0
110	20240830	174000	21880545	2930	2930	2930	2930	0
111	20240830	173900	21880545	2930	2930	2930	2930	0
112	20240830	173800	21880545	2930	2930	2930	2930	0
113	20240830	173700	21880545	2930	2930	2930	2930	0
114	20240830	173600	21880545	2930	2930	2930	2930	0
115	20240830	173500	21880545	2930	2930	2930	2930	0
116	20240830	173400	21880545	2930	2930	2930	2930	0
117	20240830	173300	21880545	2930	2930	2930	2930	0
118	20240830	173200	21880545	2930	2930	2930	2930	0
119	20240830	173100	21880545	2930	2930	2930	2930	0
120	20240830	173000	21880545	2930	2930	2930	2930	0
121	20240830	172900	21880545	2930	2930	2930	2930	0
122	20240830	172800	21880545	2930	2930	2930	2930	623
123	20240830	172700	21880545	2930	2930	2930	2930	0
124	20240830	172600	21880545	2930	2930	2930	2930	0
125	20240830	172500	21880545	2930	2930	2930	2930	0
126	20240830	172400	21880545	2930	2930	2930	2930	0
127	20240830	172300	21880545	2930	2930	2930	2930	0
128	20240830	172200	21880545	2930	2930	2930	2930	0
129	20240830	172100	21880545	2930	2930	2930	2930	0
130	20240830	172000	21880545	2930	2930	2930	2930	0
131	20240830	171900	21880545	2930	2930	2930	2930	0
132	20240830	171800	21880545	2930	2930	2930	2930	0
133	20240830	171700	21880545	2930	2930	2930	2930	0
134	20240830	171600	21880545	2930	2930	2930	2930	0
135	20240830	171500	21880545	2930	2930	2930	2930	0
136	20240830	171400	21880545	2930	2930	2930	2930	0
137	20240830	171300	21880545	2930	2930	2930	2930	0
138	20240830	171200	21880545	2930	2930	2930	2930	0
139	20240830	171100	21880545	2930	2930	2930	2930	0
140	20240830	171000	21880545	2930	2930	2930	2930	0
141	20240830	170900	21880545	2930	2930	2930	2930	0
142	20240830	170800	21880545	2930	2930	2930	2930	0
143	20240830	170700	21880545	2930	2930	2930	2930	0
144	20240830	170600	21880545	2930	2930	2930	2930	0
145	20240830	170500	21880545	2930	2930	2930	2930	0
146	20240830	170400	21880545	2930	2930	2930	2930	0
147	20240830	170300	21880545	2930	2930	2930	2930	0
148	20240830	170200	21880545	2930	2930	2930	2930	0
149	20240830	170100	21880545	2930	2930	2930	2930	0
150	20240830	170000	21880545	2930	2930	2930	2930	0
151	20240830	165900	21880545	2930	2930	2930	2930	0
152	20240830	165800	21880545	2930	2930	2930	2930	623
153	20240830	165700	21880545	2930	2930	2930	2930	0
154	20240830	165600	21880545	2930	2930	2930	2930	0
155	20240830	165500	21880545	2930	2930	2930	2930	0
156	20240830	165400	21880545	2930	2930	2930	2930	0
157	20240830	165300	21880545	2930	2930	2930	2930	0
158	20240830	165200	21880545	2930	2930	2930	2930	0
159	20240830	165100	21880545	2930	2930	2930	2930	0
160	20240830	165000	21880545	2930	2930	2930	2930	0
161	20240830	164900	21880545	2930	2930	2930	2930	0
162	20240830	164800	21880545	2930	2930	2930	2930	0
163	20240830	164700	21880545	2930	2930	2930	2930	0
164	20240830	164600	21880545	2930	2930	2930	2930	0
165	20240830	164500	21880545	2930	2930	2930	2930	0
166	20240830	164400	21880545	2930	2930	2930	2930	0
167	20240830	164300	21880545	2930	2930	2930	2930	0
168	20240830	164200	21880545	2930	2930	2930	2930	0
169	20240830	164100	21880545	2930	2930	2930	2930	0
170	20240830	164000	21880545	2930	2930	2930	2930	0
171	20240830	163900	21880545	2930	2930	2930	2930	0
172	20240830	163800	21880545	2930	2930	2930	2930	0
173	20240830	163700	21880545	2930	2930	2930	2930	0
174	20240830	163600	21880545	2930	2930	2930	2930	0
175	20240830	163500	21880545	2930	2930	2930	2930	0
176	20240830	163400	21880545	2930	2930	2930	2930	0
177	20240830	163300	21880545	2930	2930	2930	2930	0
178	20240830	163200	21880545	2930	2930	2930	2930	0
179	20240830	163100	21880545	2930	2930	2930	2930	0
180	20240830	163000	21880545	2930	2930	2930	2930	0
181	20240830	162900	21880545	2930	2930	2930	2930	0
182	20240830	162800	21880545	2930	2930	2930	2930	623
183	20240830	162700	21880545	2930	2930	2930	2930	0
184	20240830	162600	21880545	2930	2930	2930	2930	0
185	20240830	162500	21880545	2930	2930	2930	2930	0
186	20240830	162400	21880545	2930	2930	2930	2930	0
187	20240830	162300	21880545	2930	2930	2930	2930	0
188	20240830	162200	21880545	2930	2930	2930	2930	0
189	20240830	162100	21880545	2930	2930	2930	2930	0
190	20240830	162000	21880545	2930	2930	2930	2930	0
191	20240830	161900	21880545	2930	2930	2930	2930	0
192	20240830	161800	21880545	2930	2930	2930	2930	0
193	20240830	161700	21880545	2930	2930	2930	2930	0
194	20240830	161600	21880545	2930	2930	2930	2930	0
195	20240830	161500	21880545	2930	2930	2930	2930	0
196	20240830	161400	21880545	2930	2930	2930	2930	0
197	20240830	161300	21880545	2930	2930	2930	2930	0
198	20240830	161200	21880545	2930	2930	2930	2930	0
199	20240830	161100	21880545	2930	2930	2930	2930	0
200	20240830	161000	21880545	2930	2930	2930	2930	0
201	20240830	160900	21880545	2930	2930	2930	2930	0
202	20240830	160800	21880545	2930	2930	2930	2930	0
203	20240830	160700	21880545	2930	2930	2930	2930	0
204	20240830	160600	21880545	2930	2930	2930	2930	0
205	20240830	160500	21880545	2930	2930	2930	2930	0
206	20240830	160400	21880545	2930	2930	2930	2930	0
207	20240830	160300	21880545	2930	2930	2930	2930	0
208	20240830	160200	21880545	2930	2930	2930	2930	0
209	20240830	160100	21880545	2930	2930	2930	2930	0
210	20240830	160000	21880545	2930	2930	2930	2930	0
211	20240830	155900	21880545	2930	2930	2930	2930	0
212	20240830	155800	21880545	2930	2930	2930	2930	623
213	20240830	155700	21880545	2930	2930	2930	2930	0
214	20240830	155600	21880545	2930	2930	2930	2930	0
215	20240830	155500	21880545	2930	2930	2930	2930	0
216	20240830	155400	21880545	2930	2930	2930	2930	0
217	20240830	155300	21880545	2930	2930	2930	2930	0
218	20240830	155200	21880545	2930	2930	2930	2930	0
219	20240830	155100	21880545	2930	2930	2930	2930	0
220	20240830	155000	21880545	2930	2930	2930	2930	0
221	20240830	154900	21880545	2930	2930	2930	2930	0
222	20240830	154800	21880545	2930	2930	2930	2930	0
223	20240830	154700	21880545	2930	2930	2930	2930	0
224	20240830	154600	21880545	2930	2930	2930	2930	0
225	20240830	154500	21880545	2930	2930	2930	2930	0
226	20240830	154400	21880545	2930	2930	2930	2930	0
227	20240830	154300	21880545	2930	2930	2930	2930	0
228	20240830	154200	21880545	2930	2930	2930	2930	0
229	20240830	154100	21880545	2930	2930	2930	2930	0
230	20240830	154000	21880545	2930	2930	2930	2930	0
231	20240830	153900	21880545	2930	2930	2930	2930	0
232	20240830	153800	21880545	2930	2930	2930	2930	0
233	20240830	153700	21880545	2930	2930	2930	2930	0
234	20240830	153600	21880545	2930	2930	2930	2930	0
235	20240830	153500	21880545	2930	2930	2930	2930	0
236	20240830	153400	21880545	2930	2930	2930	2930	0
237	20240830	153300	21880545	2930	2930	2930	2930	0
238	20240830	153200	21880545	2930	2930	2930	2930	0
239	20240830	153100	21880545	2930	2930	2930	2930	0
240	20240830	153000	21880545	2930	2930	2930	2930	623
241	20240830	152900	20055155	2950	2950	2950	2950	0
242	20240830	152800	20055155	2950	2950	2950	2950	0
243	20240830	152700	20055155	2950	2950	2950	2950	0
244	20240830	152600	20055155	2950	2950	2950	2950	0
245	20240830	152500	20055155	2950	2950	2950	2950	0
246	20240830	152400	20055155	2950	2950	2950	2950	0
247	20240830	152300	20055155	2950	2950	2950	2950	0
248	20240830	152200	20055155	2950	2950	2950	2950	0
249	20240830	152100	20055155	2950	2950	2950	2950	0
250	20240830	152000	20055155	2950	2950	2950	2950	0
251	20240830	151900	20055155	2950	2950	2950	2950	0
252	20240830	151800	20055155	2950	2950	2950	2950	1
253	20240830	151700	20052205	2935	2935	2935	2935	0
254	20240830	151600	20052205	2935	2935	2935	2935	0
255	20240830	151500	20052205	2935	2935	2935	2935	0
256	20240830	151400	20052205	2935	2935	2935	2935	0
257	20240830	151300	20052205	2935	2935	2935	2935	0
258	20240830	151200	20052205	2935	2935	2935	2935	0
259	20240830	151100	20052205	2935	2940	2940	2935	199
260	20240830	151000	19468095	2940	2940	2940	2940	0
261	20240830	150900	19468095	2940	2940	2940	2940	0
262	20240830	150800	19468095	2940	2940	2940	2940	61
263	20240830	150700	19288755	2940	2940	2940	2940	39
264	20240830	150600	19174095	2940	2940	2940	2940	72
265	20240830	150500	18962415	2950	2950	2950	2950	0
266	20240830	150400	18962415	2950	2950	2950	2950	0
267	20240830	150300	18962415	2950	2950	2950	2950	0
268	20240830	150200	18962415	2950	2950	2950	2950	0
269	20240830	150100	18962415	2950	2950	2950	2950	0
270	20240830	150000	18962415	2950	2950	2950	2950	0
271	20240830	145900	18962415	2950	2950	2950	2950	0
272	20240830	145800	18962415	2950	2950	2950	2950	0
273	20240830	145700	18962415	2950	2950	2950	2950	0
274	20240830	145600	18962415	2950	2950	2950	2950	0
275	20240830	145500	18962415	2950	2950	2950	2950	28
276	20240830	145400	18879815	2950	2950	2950	2950	0
277	20240830	145300	18879815	2950	2950	2950	2950	0
278	20240830	145200	18879815	2950	2950	2950	2950	0
279	20240830	145100	18879815	2950	2950	2950	2950	0
280	20240830	145000	18879815	2950	2950	2950	2950	0
281	20240830	144900	18879815	2950	2950	2950	2950	0
282	20240830	144800	18879815	2950	2950	2950	2950	100
283	20240830	144700	18584815	2940	2940	2940	2940	12
284	20240830	144600	18549535	2940	2940	2940	2940	20
285	20240830	144500	18490735	2940	2940	2940	2940	100
286	20240830	144400	18196735	2935	2935	2935	2935	0
287	20240830	144300	18196735	2935	2935	2935	2935	0
288	20240830	144200	18196735	2935	2935	2935	2935	0
289	20240830	144100	18196735	2935	2935	2935	2935	0
290	20240830	144000	18196735	2935	2935	2935	2935	0
291	20240830	143900	18196735	2935	2935	2935	2935	0
292	20240830	143800	18196735	2935	2935	2935	2935	0
293	20240830	143700	18196735	2935	2935	2935	2935	0
294	20240830	143600	18196735	2935	2935	2935	2935	0
295	20240830	143500	18196735	2935	2935	2935	2935	4
296	20240830	143400	18184995	2940	2940	2940	2940	0
297	20240830	143300	18184995	2940	2940	2940	2940	0
298	20240830	143200	18184995	2940	2940	2940	2940	1
299	20240830	143100	18182055	2945	2945	2945	2945	0
300	20240830	143000	18182055	2945	2945	2945	2945	0
301	20240830	142900	18182055	2945	2945	2945	2945	0
302	20240830	142800	18182055	2945	2945	2945	2945	0
303	20240830	142700	18182055	2945	2945	2945	2945	0
304	20240830	142600	18182055	2945	2945	2945	2945	2
305	20240830	142500	18176165	2945	2945	2945	2945	0
306	20240830	142400	18176165	2945	2945	2945	2945	0
307	20240830	142300	18176165	2945	2945	2945	2945	0
308	20240830	142200	18176165	2945	2945	2945	2945	0
309	20240830	142100	18176165	2945	2945	2945	2945	1
310	20240830	142000	18173220	2945	2945	2945	2945	0
311	20240830	141900	18173220	2945	2945	2945	2945	0
312	20240830	141800	18173220	2945	2945	2945	2945	0
313	20240830	141700	18173220	2945	2945	2945	2945	0
314	20240830	141600	18173220	2945	2945	2945	2945	0
315	20240830	141500	18173220	2945	2945	2945	2945	0
316	20240830	141400	18173220	2945	2945	2945	2945	0
317	20240830	141300	18173220	2945	2945	2945	2945	0
318	20240830	141200	18173220	2945	2945	2945	2945	0
319	20240830	141100	18173220	2945	2945	2945	2945	0
320	20240830	141000	18173220	2945	2945	2945	2945	0
321	20240830	140900	18173220	2945	2945	2945	2945	0
322	20240830	140800	18173220	2945	2945	2945	2945	0
323	20240830	140700	18173220	2945	2945	2945	2945	0
324	20240830	140600	18173220	2945	2945	2945	2945	0
325	20240830	140500	18173220	2945	2945	2945	2945	0
326	20240830	140400	18173220	2945	2945	2945	2945	0
327	20240830	140300	18173220	2945	2945	2945	2945	0
328	20240830	140200	18173220	2945	2945	2945	2945	0
329	20240830	140100	18173220	2945	2945	2945	2945	0
330	20240830	140000	18173220	2945	2945	2945	2945	0
331	20240830	135900	18173220	2945	2945	2945	2945	0
332	20240830	135800	18173220	2945	2945	2945	2945	0
333	20240830	135700	18173220	2945	2945	2945	2945	0
334	20240830	135600	18173220	2945	2945	2945	2945	0
335	20240830	135500	18173220	2945	2945	2945	2945	0
336	20240830	135400	18173220	2945	2945	2945	2945	0
337	20240830	135300	18173220	2945	2945	2945	2945	1
338	20240830	135200	18170275	2945	2945	2945	2945	0
339	20240830	135100	18170275	2945	2945	2945	2945	0
340	20240830	135000	18170275	2945	2945	2945	2945	0
341	20240830	134900	18170275	2945	2945	2945	2945	0
342	20240830	134800	18170275	2945	2945	2945	2945	0
343	20240830	134700	18170275	2945	2945	2945	2945	0
344	20240830	134600	18170275	2945	2945	2945	2945	0
345	20240830	134500	18170275	2945	2945	2945	2945	0
346	20240830	134400	18170275	2945	2945	2945	2945	0
347	20240830	134300	18170275	2945	2945	2945	2945	0
348	20240830	134200	18170275	2945	2945	2945	2945	6
349	20240830	134100	18152605	2945	2945	2945	2945	71
350	20240830	134000	17943510	2945	2945	2945	2945	0
351	20240830	133900	17943510	2945	2945	2945	2945	3
352	20240830	133800	17934675	2945	2945	2945	2945	0
353	20240830	133700	17934675	2945	2945	2945	2945	0
354	20240830	133600	17934675	2945	2945	2945	2945	0
355	20240830	133500	17934675	2945	2945	2945	2945	8
356	20240830	133400	17911115	2930	2930	2930	2930	0
357	20240830	133300	17911115	2930	2930	2930	2930	0
358	20240830	133200	17911115	2930	2930	2930	2930	0
359	20240830	133100	17911115	2930	2930	2930	2930	0
360	20240830	133000	17911115	2930	2930	2930	2930	0
361	20240830	132900	17911115	2930	2930	2930	2930	0
362	20240830	132800	17911115	2930	2930	2930	2930	0
363	20240830	132700	17911115	2930	2930	2930	2930	0
364	20240830	132600	17911115	2930	2930	2930	2930	0
365	20240830	132500	17911115	2930	2930	2930	2930	0
366	20240830	132400	17911115	2930	2930	2930	2930	0
367	20240830	132300	17911115	2930	2930	2930	2930	0
368	20240830	132200	17911115	2930	2930	2930	2930	0
369	20240830	132100	17911115	2930	2930	2930	2930	0
370	20240830	132000	17911115	2930	2930	2930	2930	0
371	20240830	131900	17911115	2930	2930	2930	2930	0
372	20240830	131800	17911115	2930	2930	2930	2930	0
373	20240830	131700	17911115	2930	2930	2930	2930	0
374	20240830	131600	17911115	2930	2930	2930	2930	0
375	20240830	131500	17911115	2930	2930	2930	2930	0
376	20240830	131400	17911115	2930	2930	2930	2930	0
377	20240830	131300	17911115	2930	2930	2930	2930	0
378	20240830	131200	17911115	2930	2930	2930	2930	0
379	20240830	131100	17911115	2930	2930	2930	2930	0
380	20240830	131000	17911115	2930	2930	2930	2930	0
381	20240830	130900	17911115	2930	2930	2930	2930	0
382	20240830	130800	17911115	2930	2930	2930	2930	0
383	20240830	130700	17911115	2930	2930	2930	2930	0
384	20240830	130600	17911115	2930	2930	2930	2930	0
385	20240830	130500	17911115	2930	2930	2930	2930	0
386	20240830	130400	17911115	2930	2930	2930	2930	60
387	20240830	130300	17735315	2930	2930	2930	2930	0
388	20240830	130200	17735315	2930	2930	2930	2930	0
389	20240830	130100	17735315	2930	2930	2930	2930	0
390	20240830	130000	17735315	2930	2930	2930	2930	0
391	20240830	125900	17735315	2930	2930	2930	2930	0
392	20240830	125800	17735315	2930	2930	2930	2930	0
393	20240830	125700	17735315	2930	2930	2930	2930	0
394	20240830	125600	17735315	2930	2930	2930	2930	0
395	20240830	125500	17735315	2930	2930	2930	2930	0
396	20240830	125400	17735315	2930	2930	2930	2930	0
397	20240830	125300	17735315	2930	2930	2930	2930	8
398	20240830	125200	17711875	2930	2930	2930	2930	0
399	20240830	125100	17711875	2930	2930	2930	2930	0
400	20240830	125000	17711875	2930	2930	2930	2930	0
401	20240830	124900	17711875	2930	2930	2930	2930	0
402	20240830	124800	17711875	2930	2930	2930	2930	0
403	20240830	124700	17711875	2930	2930	2930	2930	0
404	20240830	124600	17711875	2930	2930	2930	2930	0
405	20240830	124500	17711875	2930	2930	2930	2930	0
406	20240830	124400	17711875	2930	2930	2930	2930	0
407	20240830	124300	17711875	2930	2930	2930	2930	0
408	20240830	124200	17711875	2930	2930	2930	2930	0
409	20240830	124100	17711875	2930	2930	2930	2930	0
410	20240830	124000	17711875	2930	2930	2930	2930	0
411	20240830	123900	17711875	2930	2930	2930	2930	0
412	20240830	123800	17711875	2930	2930	2930	2930	0
413	20240830	123700	17711875	2930	2930	2930	2930	0
414	20240830	123600	17711875	2930	2930	2930	2930	0
415	20240830	123500	17711875	2930	2930	2930	2930	0
416	20240830	123400	17711875	2930	2930	2930	2930	0
417	20240830	123300	17711875	2930	2930	2930	2930	0
418	20240830	123200	17711875	2930	2930	2930	2930	0
419	20240830	123100	17711875	2930	2930	2930	2930	0
420	20240830	123000	17711875	2930	2930	2930	2930	0
421	20240830	122900	17711875	2930	2930	2930	2930	0
422	20240830	122800	17711875	2930	2930	2930	2930	0
423	20240830	122700	17711875	2930	2930	2930	2930	0
424	20240830	122600	17711875	2930	2930	2930	2930	0
425	20240830	122500	17711875	2930	2930	2930	2930	0
426	20240830	122400	17711875	2930	2935	2935	2930	200
427	20240830	122300	17125580	2935	2935	2935	2935	0
428	20240830	122200	17125580	2935	2935	2935	2935	0
429	20240830	122100	17125580	2935	2935	2935	2935	0
430	20240830	122000	17125580	2935	2935	2935	2935	0
431	20240830	121900	17125580	2935	2935	2935	2935	0
432	20240830	121800	17125580	2935	2935	2935	2935	8
433	20240830	121700	17102100	2935	2935	2935	2935	0
434	20240830	121600	17102100	2935	2935	2935	2935	0
435	20240830	121500	17102100	2935	2935	2935	2935	0
436	20240830	121400	17102100	2935	2935	2935	2935	0
437	20240830	121300	17102100	2935	2935	2935	2935	20
438	20240830	121200	17043400	2935	2935	2935	2935	0
439	20240830	121100	17043400	2935	2935	2935	2935	0
440	20240830	121000	17043400	2935	2935	2935	2935	0
441	20240830	120900	17043400	2935	2935	2935	2935	0
442	20240830	120800	17043400	2935	2935	2935	2935	0
443	20240830	120700	17043400	2935	2935	2935	2935	0
444	20240830	120600	17043400	2935	2935	2935	2935	0
445	20240830	120500	17043400	2935	2935	2935	2935	0
446	20240830	120400	17043400	2935	2935	2935	2935	0
447	20240830	120300	17043400	2935	2935	2935	2935	0
448	20240830	120200	17043400	2935	2935	2935	2935	0
449	20240830	120100	17043400	2935	2935	2935	2935	20
450	20240830	120000	16984700	2940	2940	2940	2940	0
451	20240830	115900	16984700	2940	2940	2940	2940	1
452	20240830	115800	16981760	2960	2960	2960	2960	0
453	20240830	115700	16981760	2960	2960	2960	2960	0
454	20240830	115600	16981760	2960	2960	2960	2960	0
455	20240830	115500	16981760	2960	2960	2960	2960	0
456	20240830	115400	16981760	2960	2960	2960	2960	0
457	20240830	115300	16981760	2960	2960	2960	2960	0
458	20240830	115200	16981760	2960	2960	2960	2960	0
459	20240830	115100	16981760	2960	2960	2960	2960	0
460	20240830	115000	16981760	2960	2960	2960	2960	0
461	20240830	114900	16981760	2960	2960	2960	2960	0
462	20240830	114800	16981760	2960	2960	2960	2960	0
463	20240830	114700	16981760	2960	2960	2960	2960	0
464	20240830	114600	16981760	2960	2960	2960	2960	0
465	20240830	114500	16981760	2960	2960	2960	2960	0
466	20240830	114400	16981760	2960	2960	2960	2960	0
467	20240830	114300	16981760	2960	2960	2960	2960	0
468	20240830	114200	16981760	2960	2960	2960	2960	0
469	20240830	114100	16981760	2960	2960	2960	2960	0
470	20240830	114000	16981760	2960	2960	2960	2960	0
471	20240830	113900	16981760	2960	2960	2960	2960	0
472	20240830	113800	16981760	2960	2960	2960	2960	0
473	20240830	113700	16981760	2960	2960	2960	2960	0
474	20240830	113600	16981760	2960	2960	2960	2960	0
475	20240830	113500	16981760	2960	2960	2960	2960	0
476	20240830	113400	16981760	2960	2960	2960	2960	0
477	20240830	113300	16981760	2960	2960	2960	2960	0
478	20240830	113200	16981760	2960	2960	2960	2960	0
479	20240830	113100	16981760	2960	2960	2960	2960	0
480	20240830	113000	16981760	2960	2960	2960	2960	0
481	20240830	112900	16981760	2960	2960	2960	2960	0
482	20240830	112800	16981760	2960	2960	2960	2960	0
483	20240830	112700	16981760	2960	2960	2960	2960	0
484	20240830	112600	16981760	2960	2960	2960	2960	0
485	20240830	112500	16981760	2960	2960	2960	2960	0
486	20240830	112400	16981760	2960	2960	2960	2960	0
487	20240830	112300	16981760	2960	2960	2960	2960	0
488	20240830	112200	16981760	2960	2960	2960	2960	0
489	20240830	112100	16981760	2960	2960	2960	2960	0
490	20240830	112000	16981760	2960	2960	2960	2960	0
491	20240830	111900	16981760	2960	2960	2960	2960	0
492	20240830	111800	16981760	2960	2960	2960	2960	0
493	20240830	111700	16981760	2960	2960	2960	2960	1
494	20240830	111600	16978800	2960	2960	2960	2960	0
495	20240830	111500	16978800	2960	2960	2960	2960	0
496	20240830	111400	16978800	2960	2960	2960	2960	0
497	20240830	111300	16978800	2960	2960	2960	2960	0
498	20240830	111200	16978800	2960	2960	2960	2960	0
499	20240830	111100	16978800	2960	2960	2960	2960	0
500	20240830	111000	16978800	2960	2960	2960	2960	0
501	20240830	110900	16978800	2960	2960	2960	2960	0
502	20240830	110800	16978800	2960	2960	2960	2960	1
503	20240830	110700	16975840	2960	2960	2960	2960	0
504	20240830	110600	16975840	2960	2960	2960	2960	0
505	20240830	110500	16975840	2960	2960	2960	2960	0
506	20240830	110400	16975840	2960	2960	2960	2960	0
507	20240830	110300	16975840	2960	2960	2960	2960	0
508	20240830	110200	16975840	2960	2960	2960	2960	0
509	20240830	110100	16975840	2960	2960	2960	2960	0
510	20240830	110000	16975840	2960	2960	2960	2960	0
511	20240830	105900	16975840	2960	2960	2960	2960	0
512	20240830	105800	16975840	2960	2960	2960	2960	3
513	20240830	105700	16966960	2960	2960	2960	2960	0
514	20240830	105600	16966960	2960	2960	2960	2960	0
515	20240830	105500	16966960	2960	2960	2960	2960	0
516	20240830	105400	16966960	2960	2960	2960	2960	0
517	20240830	105300	16966960	2960	2960	2960	2960	0
518	20240830	105200	16966960	2960	2960	2960	2960	0
519	20240830	105100	16966960	2960	2960	2960	2960	0
520	20240830	105000	16966960	2960	2960	2960	2960	0
521	20240830	104900	16966960	2960	2960	2960	2960	0
522	20240830	104800	16966960	2960	2960	2960	2960	0
523	20240830	104700	16966960	2960	2960	2960	2960	0
524	20240830	104600	16966960	2960	2955	2960	2955	6
525	20240830	104500	16949225	2960	2960	2960	2960	0
526	20240830	104400	16949225	2960	2960	2960	2960	0
527	20240830	104300	16949225	2960	2960	2960	2960	0
528	20240830	104200	16949225	2960	2960	2960	2960	0
529	20240830	104100	16949225	2960	2960	2960	2960	0
530	20240830	104000	16949225	2960	2960	2960	2960	0
531	20240830	103900	16949225	2960	2960	2960	2960	0
532	20240830	103800	16949225	2960	2960	2960	2960	0
533	20240830	103700	16949225	2960	2960	2960	2960	0
534	20240830	103600	16949225	2960	2960	2960	2960	0
535	20240830	103500	16949225	2960	2960	2960	2960	0
536	20240830	103400	16949225	2960	2960	2960	2960	0
537	20240830	103300	16949225	2960	2960	2960	2960	0
538	20240830	103200	16949225	2960	2960	2960	2960	0
539	20240830	103100	16949225	2960	2960	2960	2960	0
540	20240830	103000	16949225	2960	2960	2960	2960	0
541	20240830	102900	16949225	2960	2960	2960	2960	0
542	20240830	102800	16949225	2960	2960	2960	2960	0
543	20240830	102700	16949225	2960	2960	2960	2960	0
544	20240830	102600	16949225	2960	2960	2960	2960	0
545	20240830	102500	16949225	2960	2960	2960	2960	0
546	20240830	102400	16949225	2960	2960	2960	2960	5
547	20240830	102300	16934425	2960	2960	2960	2960	0
548	20240830	102200	16934425	2960	2960	2960	2960	0
549	20240830	102100	16934425	2960	2960	2960	2960	0
550	20240830	102000	16934425	2960	2960	2960	2960	0
551	20240830	101900	16934425	2960	2960	2960	2960	3
552	20240830	101800	16925545	2960	2960	2960	2960	0
553	20240830	101700	16925545	2960	2960	2960	2960	0
554	20240830	101600	16925545	2960	2960	2960	2960	0
555	20240830	101500	16925545	2960	2960	2960	2960	0
556	20240830	101400	16925545	2960	2960	2960	2960	0
557	20240830	101300	16925545	2960	2960	2960	2960	0
558	20240830	101200	16925545	2960	2960	2960	2960	0
559	20240830	101100	16925545	2960	2960	2960	2960	0
560	20240830	101000	16925545	2960	2960	2960	2960	0
561	20240830	100900	16925545	2960	2960	2960	2960	0
562	20240830	100800	16925545	2960	2960	2960	2960	0
563	20240830	100700	16925545	2960	2955	2960	2955	23
564	20240830	100600	16857575	2955	2955	2955	2955	0
565	20240830	100500	16857575	2955	2955	2955	2955	0
566	20240830	100400	16857575	2955	2955	2955	2955	0
567	20240830	100300	16857575	2955	2945	2955	2945	6
568	20240830	100200	16839895	2930	2930	2930	2930	0
569	20240830	100100	16839895	2930	2930	2930	2930	37
570	20240830	100000	16731485	2930	2930	2930	2925	528
571	20240830	095900	15185100	2920	2935	2935	2920	91
572	20240830	095800	14918680	2970	2970	2970	2970	0
573	20240830	095700	14918680	2970	2970	2970	2970	0
574	20240830	095600	14918680	2970	2970	2970	2970	0
575	20240830	095500	14918680	2970	2970	2970	2970	0
576	20240830	095400	14918680	2970	2970	2970	2970	0
577	20240830	095300	14918680	2970	2970	2970	2970	0
578	20240830	095200	14918680	2970	2970	2970	2970	0
579	20240830	095100	14918680	2970	2970	2970	2970	0
580	20240830	095000	14918680	2970	2970	2970	2970	0
581	20240830	094900	14918680	2970	2970	2970	2970	0
582	20240830	094800	14918680	2970	2970	2970	2970	1
583	20240830	094700	14915710	2950	2950	2950	2950	0
584	20240830	094600	14915710	2950	2950	2950	2950	0
585	20240830	094500	14915710	2950	2945	2975	2945	212
586	20240830	094400	14288660	2945	2945	2945	2945	5
587	20240830	094300	14273935	2955	2955	2955	2955	0
588	20240830	094200	14273935	2955	2955	2955	2955	0
589	20240830	094100	14273935	2955	2955	2955	2955	52
590	20240830	094000	14120275	2955	2955	2955	2955	12
591	20240830	093900	14084815	2955	2955	2955	2955	0
592	20240830	093800	14084815	2955	2955	2955	2955	0
593	20240830	093700	14084815	2955	2955	2955	2955	0
594	20240830	093600	14084815	2955	2955	2955	2955	0
595	20240830	093500	14084815	2955	2955	2955	2955	0
596	20240830	093400	14084815	2955	2955	2955	2955	30
597	20240830	093300	13996165	2975	2975	2975	2975	0
598	20240830	093200	13996165	2975	2975	2975	2975	0
599	20240830	093100	13996165	2975	2975	2975	2975	0
600	20240830	093000	13996165	2975	2975	2975	2975	0
601	20240830	092900	13996165	2975	2975	2975	2975	0
602	20240830	092800	13996165	2975	2975	2975	2975	0
603	20240830	092700	13996165	2975	2975	2975	2975	0
604	20240830	092600	13996165	2975	2955	2975	2955	418
605	20240830	092500	12759715	2950	2950	2950	2950	226
606	20240830	092400	12093015	2950	2950	2950	2950	0
607	20240830	092300	12093015	2950	2950	2950	2950	0
608	20240830	092200	12093015	2950	2940	2950	2940	1691
609	20240830	092100	7113950	2935	2935	2935	2935	0
610	20240830	092000	7113950	2935	2935	2935	2935	0
611	20240830	091900	7113950	2935	2935	2935	2935	0
612	20240830	091800	7113950	2935	2935	2935	2935	183
613	20240830	091700	6576845	2935	2935	2935	2935	0
614	20240830	091600	6576845	2935	2935	2935	2935	130
615	20240830	091500	6195295	2945	2945	2945	2945	1
616	20240830	091400	6192350	2925	2935	2940	2925	1174
617	20240830	091300	2741960	2935	2935	2935	2935	0
618	20240830	091200	2741960	2935	2935	2935	2935	0
619	20240830	091100	2741960	2935	2940	2940	2935	138
620	20240830	091000	2336820	2940	2935	2940	2935	321
621	20240830	090900	1394575	2925	2925	2925	2925	199
622	20240830	090800	812500	2920	2920	2920	2920	100
623	20240830	090700	520500	2920	2920	2920	2920	59
624	20240830	090600	348220	2920	2920	2920	2920	3
625	20240830	090500	339460	2925	2925	2925	2925	0
626	20240830	090400	339460	2925	2925	2925	2925	1
627	20240830	090300	336535	2930	2930	2930	2930	0
628	20240830	090200	336535	2930	2930	2930	2930	0
629	20240830	090100	336535	2930	2935	2935	2930	31
630	20240830	090000	245700	2925	2925	2925	2925	84