KissMeData/123890/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	201500	342337730	2985	2985	2985	2985	8765
3	20240829	201400	342337730	2985	2985	2985	2985	0
4	20240829	201300	342337730	2985	2985	2985	2985	0
5	20240829	201200	342337730	2985	2985	2985	2985	0
6	20240829	201100	342337730	2985	2985	2985	2985	0
7	20240829	201000	342337730	2985	2985	2985	2985	0
8	20240829	200900	342337730	2985	2985	2985	2985	0
9	20240829	200800	342337730	2985	2985	2985	2985	0
10	20240829	200700	342337730	2985	2985	2985	2985	0
11	20240829	200600	342337730	2985	2985	2985	2985	0
12	20240829	200500	342337730	2985	2985	2985	2985	0
13	20240829	200400	342337730	2985	2985	2985	2985	0
14	20240829	200300	342337730	2985	2985	2985	2985	0
15	20240829	200200	342337730	2985	2985	2985	2985	0
16	20240829	200100	342337730	2985	2985	2985	2985	0
17	20240829	200000	342337730	2985	2985	2985	2985	0
18	20240829	195900	342337730	2985	2985	2985	2985	0
19	20240829	195800	342337730	2985	2985	2985	2985	0
20	20240829	195700	342337730	2985	2985	2985	2985	0
21	20240829	195600	342337730	2985	2985	2985	2985	0
22	20240829	195500	342337730	2985	2985	2985	2985	0
23	20240829	195400	342337730	2985	2985	2985	2985	0
24	20240829	195300	342337730	2985	2985	2985	2985	0
25	20240829	195200	342337730	2985	2985	2985	2985	0
26	20240829	195100	342337730	2985	2985	2985	2985	0
27	20240829	195000	342337730	2985	2985	2985	2985	0
28	20240829	194900	342337730	2985	2985	2985	2985	0
29	20240829	194800	342337730	2985	2985	2985	2985	0
30	20240829	194700	342337730	2985	2985	2985	2985	0
31	20240829	194600	342337730	2985	2985	2985	2985	0
32	20240829	194500	342337730	2985	2985	2985	2985	8765
33	20240829	194400	342337730	2985	2985	2985	2985	0
34	20240829	194300	342337730	2985	2985	2985	2985	0
35	20240829	194200	342337730	2985	2985	2985	2985	0
36	20240829	194100	342337730	2985	2985	2985	2985	0
37	20240829	194000	342337730	2985	2985	2985	2985	0
38	20240829	193900	342337730	2985	2985	2985	2985	0
39	20240829	193800	342337730	2985	2985	2985	2985	0
40	20240829	193700	342337730	2985	2985	2985	2985	0
41	20240829	193600	342337730	2985	2985	2985	2985	0
42	20240829	193500	342337730	2985	2985	2985	2985	0
43	20240829	193400	342337730	2985	2985	2985	2985	0
44	20240829	193300	342337730	2985	2985	2985	2985	0
45	20240829	193200	342337730	2985	2985	2985	2985	0
46	20240829	193100	342337730	2985	2985	2985	2985	0
47	20240829	193000	342337730	2985	2985	2985	2985	0
48	20240829	192900	342337730	2985	2985	2985	2985	0
49	20240829	192800	342337730	2985	2985	2985	2985	0
50	20240829	192700	342337730	2985	2985	2985	2985	0
51	20240829	192600	342337730	2985	2985	2985	2985	0
52	20240829	192500	342337730	2985	2985	2985	2985	0
53	20240829	192400	342337730	2985	2985	2985	2985	0
54	20240829	192300	342337730	2985	2985	2985	2985	0
55	20240829	192200	342337730	2985	2985	2985	2985	0
56	20240829	192100	342337730	2985	2985	2985	2985	0
57	20240829	192000	342337730	2985	2985	2985	2985	0
58	20240829	191900	342337730	2985	2985	2985	2985	0
59	20240829	191800	342337730	2985	2985	2985	2985	0
60	20240829	191700	342337730	2985	2985	2985	2985	0
61	20240829	191600	342337730	2985	2985	2985	2985	0
62	20240829	191500	342337730	2985	2985	2985	2985	8765
63	20240829	191400	342337730	2985	2985	2985	2985	0
64	20240829	191300	342337730	2985	2985	2985	2985	0
65	20240829	191200	342337730	2985	2985	2985	2985	0
66	20240829	191100	342337730	2985	2985	2985	2985	0
67	20240829	191000	342337730	2985	2985	2985	2985	0
68	20240829	190900	342337730	2985	2985	2985	2985	0
69	20240829	190800	342337730	2985	2985	2985	2985	0
70	20240829	190700	342337730	2985	2985	2985	2985	0
71	20240829	190600	342337730	2985	2985	2985	2985	0
72	20240829	190500	342337730	2985	2985	2985	2985	0
73	20240829	190400	342337730	2985	2985	2985	2985	0
74	20240829	190300	342337730	2985	2985	2985	2985	0
75	20240829	190200	342337730	2985	2985	2985	2985	0
76	20240829	190100	342337730	2985	2985	2985	2985	0
77	20240829	190000	342337730	2985	2985	2985	2985	0
78	20240829	185900	342337730	2985	2985	2985	2985	0
79	20240829	185800	342337730	2985	2985	2985	2985	0
80	20240829	185700	342337730	2985	2985	2985	2985	0
81	20240829	185600	342337730	2985	2985	2985	2985	0
82	20240829	185500	342337730	2985	2985	2985	2985	0
83	20240829	185400	342337730	2985	2985	2985	2985	0
84	20240829	185300	342337730	2985	2985	2985	2985	0
85	20240829	185200	342337730	2985	2985	2985	2985	0
86	20240829	185100	342337730	2985	2985	2985	2985	0
87	20240829	185000	342337730	2985	2985	2985	2985	0
88	20240829	184900	342337730	2985	2985	2985	2985	0
89	20240829	184800	342337730	2985	2985	2985	2985	0
90	20240829	184700	342337730	2985	2985	2985	2985	0
91	20240829	184600	342337730	2985	2985	2985	2985	0
92	20240829	184500	342337730	2985	2985	2985	2985	8765
93	20240829	184400	342337730	2985	2985	2985	2985	0
94	20240829	184300	342337730	2985	2985	2985	2985	0
95	20240829	184200	342337730	2985	2985	2985	2985	0
96	20240829	184100	342337730	2985	2985	2985	2985	0
97	20240829	184000	342337730	2985	2985	2985	2985	0
98	20240829	183900	342337730	2985	2985	2985	2985	0
99	20240829	183800	342337730	2985	2985	2985	2985	0
100	20240829	183700	342337730	2985	2985	2985	2985	0
101	20240829	183600	342337730	2985	2985	2985	2985	0
102	20240829	183500	342337730	2985	2985	2985	2985	0
103	20240829	183400	342337730	2985	2985	2985	2985	0
104	20240829	183300	342337730	2985	2985	2985	2985	0
105	20240829	183200	342337730	2985	2985	2985	2985	0
106	20240829	183100	342337730	2985	2985	2985	2985	0
107	20240829	183000	342337730	2985	2985	2985	2985	0
108	20240829	182900	342337730	2985	2985	2985	2985	0
109	20240829	182800	342337730	2985	2985	2985	2985	0
110	20240829	182700	342337730	2985	2985	2985	2985	0
111	20240829	182600	342337730	2985	2985	2985	2985	0
112	20240829	182500	342337730	2985	2985	2985	2985	0
113	20240829	182400	342337730	2985	2985	2985	2985	0
114	20240829	182300	342337730	2985	2985	2985	2985	0
115	20240829	182200	342337730	2985	2985	2985	2985	0
116	20240829	182100	342337730	2985	2985	2985	2985	0
117	20240829	182000	342337730	2985	2985	2985	2985	0
118	20240829	181900	342337730	2985	2985	2985	2985	0
119	20240829	181800	342337730	2985	2985	2985	2985	0
120	20240829	181700	342337730	2985	2985	2985	2985	0
121	20240829	181600	342337730	2985	2985	2985	2985	0
122	20240829	181500	342337730	2985	2985	2985	2985	8765
123	20240829	181400	342337730	2985	2985	2985	2985	0
124	20240829	181300	342337730	2985	2985	2985	2985	0
125	20240829	181200	342337730	2985	2985	2985	2985	0
126	20240829	181100	342337730	2985	2985	2985	2985	0
127	20240829	181000	342337730	2985	2985	2985	2985	0
128	20240829	180900	342337730	2985	2985	2985	2985	0
129	20240829	180800	342337730	2985	2985	2985	2985	0
130	20240829	180700	342337730	2985	2985	2985	2985	0
131	20240829	180600	342337730	2985	2985	2985	2985	0
132	20240829	180500	342337730	2985	2985	2985	2985	0
133	20240829	180400	342337730	2985	2985	2985	2985	0
134	20240829	180300	342337730	2985	2985	2985	2985	0
135	20240829	180200	342337730	2985	2985	2985	2985	0
136	20240829	180100	342337730	2985	2985	2985	2985	0
137	20240829	180000	342337730	2985	2985	2985	2985	0
138	20240829	175900	342337730	2985	2985	2985	2985	0
139	20240829	175800	342337730	2985	2985	2985	2985	0
140	20240829	175700	342337730	2985	2985	2985	2985	0
141	20240829	175600	342337730	2985	2985	2985	2985	0
142	20240829	175500	342337730	2985	2985	2985	2985	0
143	20240829	175400	342337730	2985	2985	2985	2985	0
144	20240829	175300	342337730	2985	2985	2985	2985	0
145	20240829	175200	342337730	2985	2985	2985	2985	0
146	20240829	175100	342337730	2985	2985	2985	2985	0
147	20240829	175000	342337730	2985	2985	2985	2985	0
148	20240829	174900	342337730	2985	2985	2985	2985	0
149	20240829	174800	342337730	2985	2985	2985	2985	0
150	20240829	174700	342337730	2985	2985	2985	2985	0
151	20240829	174600	342337730	2985	2985	2985	2985	0
152	20240829	174500	342337730	2985	2985	2985	2985	8765
153	20240829	174400	342337730	2985	2985	2985	2985	0
154	20240829	174300	342337730	2985	2985	2985	2985	0
155	20240829	174200	342337730	2985	2985	2985	2985	0
156	20240829	174100	342337730	2985	2985	2985	2985	0
157	20240829	174000	342337730	2985	2985	2985	2985	0
158	20240829	173900	342337730	2985	2985	2985	2985	0
159	20240829	173800	342337730	2985	2985	2985	2985	0
160	20240829	173700	342337730	2985	2985	2985	2985	0
161	20240829	173600	342337730	2985	2985	2985	2985	0
162	20240829	173500	342337730	2985	2985	2985	2985	0
163	20240829	173400	342337730	2985	2985	2985	2985	0
164	20240829	173300	342337730	2985	2985	2985	2985	0
165	20240829	173200	342337730	2985	2985	2985	2985	0
166	20240829	173100	342337730	2985	2985	2985	2985	0
167	20240829	173000	342337730	2985	2985	2985	2985	0
168	20240829	172900	342337730	2985	2985	2985	2985	0
169	20240829	172800	342337730	2985	2985	2985	2985	0
170	20240829	172700	342337730	2985	2985	2985	2985	0
171	20240829	172600	342337730	2985	2985	2985	2985	0
172	20240829	172500	342337730	2985	2985	2985	2985	0
173	20240829	172400	342337730	2985	2985	2985	2985	0
174	20240829	172300	342337730	2985	2985	2985	2985	0
175	20240829	172200	342337730	2985	2985	2985	2985	0
176	20240829	172100	342337730	2985	2985	2985	2985	0
177	20240829	172000	342337730	2985	2985	2985	2985	0
178	20240829	171900	342337730	2985	2985	2985	2985	0
179	20240829	171800	342337730	2985	2985	2985	2985	0
180	20240829	171700	342337730	2985	2985	2985	2985	0
181	20240829	171600	342337730	2985	2985	2985	2985	0
182	20240829	171500	342337730	2985	2985	2985	2985	8765
183	20240829	171400	342337730	2985	2985	2985	2985	0
184	20240829	171300	342337730	2985	2985	2985	2985	0
185	20240829	171200	342337730	2985	2985	2985	2985	0
186	20240829	171100	342337730	2985	2985	2985	2985	0
187	20240829	171000	342337730	2985	2985	2985	2985	0
188	20240829	170900	342337730	2985	2985	2985	2985	0
189	20240829	170800	342337730	2985	2985	2985	2985	0
190	20240829	170700	342337730	2985	2985	2985	2985	0
191	20240829	170600	342337730	2985	2985	2985	2985	0
192	20240829	170500	342337730	2985	2985	2985	2985	0
193	20240829	170400	342337730	2985	2985	2985	2985	0
194	20240829	170300	342337730	2985	2985	2985	2985	0
195	20240829	170200	342337730	2985	2985	2985	2985	0
196	20240829	170100	342337730	2985	2985	2985	2985	0
197	20240829	170000	342337730	2985	2985	2985	2985	0
198	20240829	165900	342337730	2985	2985	2985	2985	0
199	20240829	165800	342337730	2985	2985	2985	2985	0
200	20240829	165700	342337730	2985	2985	2985	2985	0
201	20240829	165600	342337730	2985	2985	2985	2985	0
202	20240829	165500	342337730	2985	2985	2985	2985	0
203	20240829	165400	342337730	2985	2985	2985	2985	0
204	20240829	165300	342337730	2985	2985	2985	2985	0
205	20240829	165200	342337730	2985	2985	2985	2985	0
206	20240829	165100	342337730	2985	2985	2985	2985	0
207	20240829	165000	342337730	2985	2985	2985	2985	0
208	20240829	164900	342337730	2985	2985	2985	2985	0
209	20240829	164800	342337730	2985	2985	2985	2985	0
210	20240829	164700	342337730	2985	2985	2985	2985	0
211	20240829	164600	342337730	2985	2985	2985	2985	0
212	20240829	164500	342337730	2985	2985	2985	2985	8765
213	20240829	164400	342337730	2985	2985	2985	2985	0
214	20240829	164300	342337730	2985	2985	2985	2985	0
215	20240829	164200	342337730	2985	2985	2985	2985	0
216	20240829	164100	342337730	2985	2985	2985	2985	0
217	20240829	164000	342337730	2985	2985	2985	2985	0
218	20240829	163900	342337730	2985	2985	2985	2985	0
219	20240829	163800	342337730	2985	2985	2985	2985	0
220	20240829	163700	342337730	2985	2985	2985	2985	0
221	20240829	163600	342337730	2985	2985	2985	2985	0
222	20240829	163500	342337730	2985	2985	2985	2985	0
223	20240829	163400	342337730	2985	2985	2985	2985	0
224	20240829	163300	342337730	2985	2985	2985	2985	0
225	20240829	163200	342337730	2985	2985	2985	2985	0
226	20240829	163100	342337730	2985	2985	2985	2985	0
227	20240829	163000	342337730	2985	2985	2985	2985	0
228	20240829	162900	342337730	2985	2985	2985	2985	0
229	20240829	162800	342337730	2985	2985	2985	2985	0
230	20240829	162700	342337730	2985	2985	2985	2985	0
231	20240829	162600	342337730	2985	2985	2985	2985	0
232	20240829	162500	342337730	2985	2985	2985	2985	0
233	20240829	162400	342337730	2985	2985	2985	2985	0
234	20240829	162300	342337730	2985	2985	2985	2985	0
235	20240829	162200	342337730	2985	2985	2985	2985	0
236	20240829	162100	342337730	2985	2985	2985	2985	0
237	20240829	162000	342337730	2985	2985	2985	2985	0
238	20240829	161900	342337730	2985	2985	2985	2985	0
239	20240829	161800	342337730	2985	2985	2985	2985	0
240	20240829	161700	342337730	2985	2985	2985	2985	0
241	20240829	161600	342337730	2985	2985	2985	2985	0
242	20240829	161500	342337730	2985	2985	2985	2985	8765
243	20240829	161400	342337730	2985	2985	2985	2985	0
244	20240829	161300	342337730	2985	2985	2985	2985	0
245	20240829	161200	342337730	2985	2985	2985	2985	0
246	20240829	161100	342337730	2985	2985	2985	2985	0
247	20240829	161000	342337730	2985	2985	2985	2985	0
248	20240829	160900	342337730	2985	2985	2985	2985	0
249	20240829	160800	342337730	2985	2985	2985	2985	0
250	20240829	160700	342337730	2985	2985	2985	2985	0
251	20240829	160600	342337730	2985	2985	2985	2985	0
252	20240829	160500	342337730	2985	2985	2985	2985	0
253	20240829	160400	342337730	2985	2985	2985	2985	0
254	20240829	160300	342337730	2985	2985	2985	2985	0
255	20240829	160200	342337730	2985	2985	2985	2985	0
256	20240829	160100	342337730	2985	2985	2985	2985	0
257	20240829	160000	342337730	2985	2985	2985	2985	0
258	20240829	155900	342337730	2985	2985	2985	2985	0
259	20240829	155800	342337730	2985	2985	2985	2985	0
260	20240829	155700	342337730	2985	2985	2985	2985	0
261	20240829	155600	342337730	2985	2985	2985	2985	0
262	20240829	155500	342337730	2985	2985	2985	2985	0
263	20240829	155400	342337730	2985	2985	2985	2985	0
264	20240829	155300	342337730	2985	2985	2985	2985	0
265	20240829	155200	342337730	2985	2985	2985	2985	0
266	20240829	155100	342337730	2985	2985	2985	2985	0
267	20240829	155000	342337730	2985	2985	2985	2985	0
268	20240829	154900	342337730	2985	2985	2985	2985	0
269	20240829	154800	342337730	2985	2985	2985	2985	0
270	20240829	154700	342337730	2985	2985	2985	2985	0
271	20240829	154600	342337730	2985	2985	2985	2985	0
272	20240829	154500	342337730	2985	2985	2985	2985	8765
273	20240829	154400	342337730	2985	2985	2985	2985	0
274	20240829	154300	342337730	2985	2985	2985	2985	0
275	20240829	154200	342337730	2985	2985	2985	2985	0
276	20240829	154100	342337730	2985	2985	2985	2985	0
277	20240829	154000	342337730	2985	2985	2985	2985	0
278	20240829	153900	342337730	2985	2985	2985	2985	0
279	20240829	153800	342337730	2985	2985	2985	2985	0
280	20240829	153700	342337730	2985	2985	2985	2985	0
281	20240829	153600	342337730	2985	2985	2985	2985	0
282	20240829	153500	342337730	2985	2985	2985	2985	0
283	20240829	153400	342337730	2985	2985	2985	2985	0
284	20240829	153300	342337730	2985	2985	2985	2985	0
285	20240829	153200	342337730	2985	2985	2985	2985	0
286	20240829	153100	342337730	2985	2985	2985	2985	0
287	20240829	153000	342337730	2985	2985	2985	2985	8765
288	20240829	152900	316174205	2980	2980	2980	2980	0
289	20240829	152800	316174205	2980	2980	2980	2980	0
290	20240829	152700	316174205	2980	2980	2980	2980	0
291	20240829	152600	316174205	2980	2980	2980	2980	0
292	20240829	152500	316174205	2980	2980	2980	2980	0
293	20240829	152400	316174205	2980	2980	2980	2980	0
294	20240829	152300	316174205	2980	2980	2980	2980	0
295	20240829	152200	316174205	2980	2980	2980	2980	0
296	20240829	152100	316174205	2980	2980	2980	2980	0
297	20240829	152000	316174205	2980	2980	2980	2980	0
298	20240829	151900	316174205	2980	2980	2985	2980	49
299	20240829	151800	316028075	2985	2985	2985	2985	1
300	20240829	151700	316025090	2985	2985	2985	2985	53
301	20240829	151600	315866885	2985	2985	2985	2985	30
302	20240829	151500	315777335	2990	2985	2990	2985	85
303	20240829	151400	315523590	2985	2985	2985	2980	853
304	20240829	151300	312977595	2985	2985	2985	2985	300
305	20240829	151200	312082095	2985	2985	2985	2985	10
306	20240829	151100	312052245	2980	2985	2985	2980	160
307	20240829	151000	311574945	2985	2985	2985	2985	6
308	20240829	150900	311557035	2985	2985	2985	2980	1042
309	20240829	150800	308451670	2985	2985	2985	2985	111
310	20240829	150700	308120335	2985	2985	2985	2985	12
311	20240829	150600	308084515	2985	2985	2985	2985	5208
312	20240829	150500	292538635	2985	2985	2985	2985	1
313	20240829	150400	292535650	2985	2985	2985	2985	0
314	20240829	150300	292535650	2985	2985	2985	2985	10
315	20240829	150200	292505800	2985	2985	2985	2985	1
316	20240829	150100	292502815	2985	2985	2985	2985	2
317	20240829	150000	292496845	2980	2985	2985	2980	504
318	20240829	145900	290992410	2985	2985	2985	2980	6
319	20240829	145800	290974515	2985	2985	2985	2985	175
320	20240829	145700	290452140	2985	2985	2985	2985	1
321	20240829	145600	290449155	2980	2980	2980	2980	0
322	20240829	145500	290449155	2980	2980	2980	2980	1
323	20240829	145400	290446175	2980	2980	2980	2980	13
324	20240829	145300	290407435	2980	2980	2980	2980	0
325	20240829	145200	290407435	2980	2980	2980	2980	12
326	20240829	145100	290371675	2985	2985	2985	2985	0
327	20240829	145000	290371675	2985	2985	2985	2985	0
328	20240829	144900	290371675	2985	2980	2985	2980	51
329	20240829	144800	290219690	2980	2980	2980	2980	0
330	20240829	144700	290219690	2980	2980	2980	2980	50
331	20240829	144600	290070690	2980	2980	2980	2980	0
332	20240829	144500	290070690	2980	2980	2980	2980	3
333	20240829	144400	290061750	2985	2985	2985	2985	0
334	20240829	144300	290061750	2985	2985	2985	2985	0
335	20240829	144200	290061750	2985	2985	2985	2985	0
336	20240829	144100	290061750	2985	2985	2985	2985	0
337	20240829	144000	290061750	2985	2985	2985	2985	15
338	20240829	143900	290016975	2985	2985	2985	2985	1704
339	20240829	143800	284930535	2985	2985	2985	2985	0
340	20240829	143700	284930535	2985	2985	2985	2985	50
341	20240829	143600	284781285	2985	2980	2985	2980	58
342	20240829	143500	284608160	2980	2980	2980	2980	0
343	20240829	143400	284608160	2980	2980	2980	2980	209
344	20240829	143300	283985340	2980	2980	2980	2980	5
345	20240829	143200	283970440	2985	2985	2985	2985	203
346	20240829	143100	283364485	2985	2985	2985	2985	4
347	20240829	143000	283352545	2985	2985	2985	2985	0
348	20240829	142900	283352545	2985	2985	2985	2985	12
349	20240829	142800	283316725	2985	2985	2985	2985	44
350	20240829	142700	283185385	2985	2985	2985	2985	1
351	20240829	142600	283182400	2980	2980	2980	2980	19
352	20240829	142500	283125780	2985	2985	2985	2985	0
353	20240829	142400	283125780	2985	2985	2985	2985	0
354	20240829	142300	283125780	2985	2985	2985	2985	0
355	20240829	142200	283125780	2985	2985	2985	2985	0
356	20240829	142100	283125780	2985	2985	2985	2985	30
357	20240829	142000	283036230	2985	2985	2985	2985	74
358	20240829	141900	282815340	2985	2990	2990	2985	11
359	20240829	141800	282782455	2990	2990	2990	2990	0
360	20240829	141700	282782455	2990	2990	2990	2990	1
361	20240829	141600	282779465	2990	2990	2990	2990	0
362	20240829	141500	282779465	2990	2990	2990	2990	2
363	20240829	141400	282773485	2985	2985	2985	2985	1
364	20240829	141300	282770500	2985	2985	2985	2985	0
365	20240829	141200	282770500	2985	2985	2985	2985	0
366	20240829	141100	282770500	2985	2985	2985	2985	0
367	20240829	141000	282770500	2985	2985	2985	2985	0
368	20240829	140900	282770500	2985	2985	2985	2985	101
369	20240829	140800	282469015	2980	2980	2980	2980	0
370	20240829	140700	282469015	2980	2980	2980	2980	30
371	20240829	140600	282379615	2985	2990	2990	2985	391
372	20240829	140500	281211980	2985	2985	2985	2985	0
373	20240829	140400	281211980	2985	2985	2985	2985	0
374	20240829	140300	281211980	2985	2985	2985	2985	0
375	20240829	140200	281211980	2985	2985	2985	2985	0
376	20240829	140100	281211980	2985	2990	2990	2985	16
377	20240829	140000	281164155	2985	2985	2985	2985	0
378	20240829	135900	281164155	2985	2985	2985	2985	6
379	20240829	135800	281146245	2985	2985	2985	2985	2
380	20240829	135700	281140275	2985	2990	2990	2985	55
381	20240829	135600	280976075	2980	2985	2985	2980	11
382	20240829	135500	280943290	2985	2985	2985	2985	11
383	20240829	135400	280910455	2980	2980	2980	2980	276
384	20240829	135300	280087975	2985	2985	2985	2985	0
385	20240829	135200	280087975	2985	2985	2985	2985	0
386	20240829	135100	280087975	2985	2985	2985	2985	0
387	20240829	135000	280087975	2985	2985	2985	2985	0
388	20240829	134900	280087975	2985	2985	2985	2985	5
389	20240829	134800	280073050	2990	2990	2990	2990	5
390	20240829	134700	280058100	2990	2990	2990	2990	10
391	20240829	134600	280028200	2990	2990	2990	2990	0
392	20240829	134500	280028200	2990	2990	2990	2990	7
393	20240829	134400	280007270	2990	2990	2990	2990	1
394	20240829	134300	280004280	2990	2990	2990	2990	0
395	20240829	134200	280004280	2990	2990	2990	2990	0
396	20240829	134100	280004280	2990	2985	2990	2985	838
397	20240829	134000	277502845	2985	2985	2985	2985	1200
398	20240829	133900	273920845	2985	2985	2985	2985	10
399	20240829	133800	273890995	2985	2985	2985	2985	0
400	20240829	133700	273890995	2985	2985	2985	2985	1500
401	20240829	133600	269413495	2985	2985	2985	2985	100
402	20240829	133500	269114995	2985	2985	2985	2985	2
403	20240829	133400	269109025	2985	2985	2985	2985	35
404	20240829	133300	269004550	2985	2985	2985	2985	1100
405	20240829	133200	265721050	2985	2985	2985	2985	40
406	20240829	133100	265601650	2985	2985	2985	2985	0
407	20240829	133000	265601650	2985	2985	2985	2985	0
408	20240829	132900	265601650	2985	2985	2985	2985	900
409	20240829	132800	262915150	2985	2985	2985	2985	207
410	20240829	132700	262297255	2985	2985	2985	2985	0
411	20240829	132600	262297255	2985	2985	2985	2985	0
412	20240829	132500	262297255	2985	2985	2985	2985	2
413	20240829	132400	262291285	2980	2980	2980	2980	0
414	20240829	132300	262291285	2980	2980	2980	2980	500
415	20240829	132200	260801285	2980	2980	2980	2980	62
416	20240829	132100	260616525	2980	2975	2980	2975	67
417	20240829	132000	260416870	2975	2980	2980	2975	61
418	20240829	131900	260235295	2980	2980	2980	2980	211
419	20240829	131800	259606515	2975	2980	2980	2975	180
420	20240829	131700	259070960	2980	2980	2980	2980	957
421	20240829	131600	256219100	2985	2985	2985	2985	0
422	20240829	131500	256219100	2985	2985	2985	2985	5
423	20240829	131400	256204175	2980	2980	2980	2980	0
424	20240829	131300	256204175	2980	2980	2980	2980	15
425	20240829	131200	256159475	2985	2985	2985	2985	0
426	20240829	131100	256159475	2985	2985	2985	2985	1
427	20240829	131000	256156490	2985	2985	2985	2985	30
428	20240829	130900	256066940	2985	2985	2985	2985	2
429	20240829	130800	256060970	2980	2980	2980	2980	69
430	20240829	130700	255855350	2985	2985	2985	2985	0
431	20240829	130600	255855350	2985	2985	2985	2985	1
432	20240829	130500	255852365	2985	2985	2985	2985	1
433	20240829	130400	255849380	2980	2980	2985	2980	1336
434	20240829	130300	251863100	2985	2980	2985	2980	207
435	20240829	130200	251246225	2980	2985	2985	2980	79
436	20240829	130100	251010660	2980	2980	2985	2980	1409
437	20240829	130000	246811825	2980	2980	2980	2980	301
438	20240829	125900	245914845	2980	2980	2980	2980	13
439	20240829	125800	245876105	2980	2980	2980	2980	7
440	20240829	125700	245855245	2980	2980	2980	2975	591
441	20240829	125600	244094165	2980	2975	2980	2975	112
442	20240829	125500	243760410	2975	2980	2980	2975	137
443	20240829	125400	243352195	2980	2980	2980	2980	0
444	20240829	125300	243352195	2980	2980	2980	2980	125
445	20240829	125200	242979695	2980	2980	2980	2980	3
446	20240829	125100	242970755	2980	2980	2980	2980	10
447	20240829	125000	242940955	2980	2980	2980	2980	4
448	20240829	124900	242929035	2980	2980	2980	2980	86
449	20240829	124800	242672755	2980	2980	2980	2980	1228
450	20240829	124700	239013315	2980	2980	2980	2980	604
451	20240829	124600	237213395	2980	2980	2980	2980	672
452	20240829	124500	235210835	2980	2980	2980	2980	32
453	20240829	124400	235115475	2980	2980	2980	2980	7
454	20240829	124300	235094615	2980	2980	2980	2975	461
455	20240829	124200	233721335	2980	2975	2980	2975	30
456	20240829	124100	233632080	2980	2980	2980	2975	83
457	20240829	124000	233384785	2980	2980	2980	2980	136
458	20240829	123900	232979505	2980	2980	2980	2980	266
459	20240829	123800	232186825	2980	2980	2980	2980	87
460	20240829	123700	231927565	2975	2975	2980	2975	48
461	20240829	123600	231784750	2980	2975	2980	2975	32
462	20240829	123500	231689545	2980	2980	2980	2980	80
463	20240829	123400	231451145	2980	2980	2980	2980	0
464	20240829	123300	231451145	2980	2980	2980	2980	0
465	20240829	123200	231451145	2980	2980	2980	2980	170
466	20240829	123100	230944545	2980	2985	2985	2980	506
467	20240829	123000	229435790	2985	2980	2985	2980	686
468	20240829	122900	227391500	2985	2980	2985	2980	724
469	20240829	122800	225233960	2980	2980	2980	2980	6115
470	20240829	122700	207011260	2985	2985	2985	2985	134
471	20240829	122600	206611270	2985	2985	2985	2985	0
472	20240829	122500	206611270	2985	2985	2985	2985	5
473	20240829	122400	206596345	2985	2985	2985	2985	5
474	20240829	122300	206581420	2985	2985	2985	2980	59
475	20240829	122200	206405580	2980	2980	2980	2980	0
476	20240829	122100	206405580	2980	2980	2980	2980	0
477	20240829	122000	206405580	2980	2990	2990	2980	516
478	20240829	121900	204867890	2985	2990	2990	2985	2411
479	20240829	121800	197670615	2985	2985	2985	2985	21
480	20240829	121700	197607930	2990	2990	2990	2990	500
481	20240829	121600	196112930	2990	2990	2990	2990	1
482	20240829	121500	196109940	2990	2990	2990	2985	69
483	20240829	121400	195903830	2990	2990	2990	2990	21
484	20240829	121300	195841040	2990	2990	2990	2990	0
485	20240829	121200	195841040	2990	2990	2990	2990	34
486	20240829	121100	195739380	2985	2985	2985	2985	0
487	20240829	121000	195739380	2985	2985	2985	2985	0
488	20240829	120900	195739380	2985	2985	2985	2985	0
489	20240829	120800	195739380	2985	2985	2985	2985	0
490	20240829	120700	195739380	2985	2990	2990	2985	7
491	20240829	120600	195718455	2985	2985	2985	2985	0
492	20240829	120500	195718455	2985	2985	2985	2985	0
493	20240829	120400	195718455	2985	2985	2985	2985	0
494	20240829	120300	195718455	2985	2985	2985	2985	3
495	20240829	120200	195709500	2990	2990	2990	2990	0
496	20240829	120100	195709500	2990	2990	2990	2990	2
497	20240829	120000	195703520	2985	2985	2990	2985	13
498	20240829	115900	195664665	2985	2985	2985	2985	0
499	20240829	115800	195664665	2985	2985	2985	2985	0
500	20240829	115700	195664665	2985	2985	2985	2985	0
501	20240829	115600	195664665	2985	2985	2985	2985	0
502	20240829	115500	195664665	2985	2985	2985	2985	0
503	20240829	115400	195664665	2985	2985	2985	2985	0
504	20240829	115300	195664665	2985	2985	2985	2985	0
505	20240829	115200	195664665	2985	2985	2985	2985	0
506	20240829	115100	195664665	2985	2985	2985	2985	0
507	20240829	115000	195664665	2985	2985	2985	2985	0
508	20240829	114900	195664665	2985	2985	2985	2985	18
509	20240829	114800	195610935	2980	2985	2985	2980	77
510	20240829	114700	195381445	2990	2990	2990	2990	0
511	20240829	114600	195381445	2990	2990	2990	2990	0
512	20240829	114500	195381445	2990	2990	2990	2990	36
513	20240829	114400	195273805	2990	2990	2990	2990	6
514	20240829	114300	195255865	2990	2990	2990	2990	11
515	20240829	114200	195222975	2990	2990	2990	2990	0
516	20240829	114100	195222975	2990	2985	2990	2985	135
517	20240829	114000	194819750	2990	2990	2990	2990	0
518	20240829	113900	194819750	2990	2990	2990	2990	2
519	20240829	113800	194813770	2985	2990	2990	2985	125
520	20240829	113700	194440245	2990	2990	2990	2990	0
521	20240829	113600	194440245	2990	2990	2990	2990	11
522	20240829	113500	194407355	2990	2990	2990	2990	0
523	20240829	113400	194407355	2990	2990	2990	2990	100
524	20240829	113300	194108355	2990	2990	2990	2990	0
525	20240829	113200	194108355	2990	2990	2990	2990	0
526	20240829	113100	194108355	2990	2990	2990	2990	100
527	20240829	113000	193809355	2990	2980	2990	2980	783
528	20240829	112900	191472465	2985	2985	2985	2985	0
529	20240829	112800	191472465	2985	2985	2985	2985	572
530	20240829	112700	189765045	2980	2980	2980	2980	0
531	20240829	112600	189765045	2980	2985	2985	2980	46
532	20240829	112500	189627960	2985	2985	2985	2985	0
533	20240829	112400	189627960	2985	2985	2985	2985	0
534	20240829	112300	189627960	2985	2985	2985	2985	0
535	20240829	112200	189627960	2985	2985	2985	2985	17
536	20240829	112100	189577215	2980	2985	2985	2980	1710
537	20240829	112000	184481365	2985	2985	2985	2985	1021
538	20240829	111900	181433680	2985	2985	2985	2985	3
539	20240829	111800	181424725	2985	2985	2985	2985	2
540	20240829	111700	181418755	2985	2985	2985	2985	2
541	20240829	111600	181412785	2985	2985	2985	2985	10
542	20240829	111500	181382935	2985	2985	2985	2985	28
543	20240829	111400	181299355	2985	2985	2985	2985	33
544	20240829	111300	181200850	2985	2985	2985	2985	0
545	20240829	111200	181200850	2985	2985	2985	2980	1004
546	20240829	111100	178208910	2985	2985	2985	2985	100
547	20240829	111000	177910410	2985	2985	2985	2985	388
548	20240829	110900	176752230	2985	2985	2985	2985	10
549	20240829	110800	176722380	2980	2980	2980	2980	50
550	20240829	110700	176573380	2985	2985	2985	2985	0
551	20240829	110600	176573380	2985	2985	2985	2985	12
552	20240829	110500	176537560	2985	2985	2985	2985	6519
553	20240829	110400	157078345	2980	2980	2980	2980	0
554	20240829	110300	157078345	2980	2980	2980	2980	0
555	20240829	110200	157078345	2980	2980	2980	2980	1
556	20240829	110100	157075365	2985	2980	2985	2980	230
557	20240829	110000	156389960	2985	2980	2985	2980	207
558	20240829	105900	155773085	2985	2985	2985	2985	1
559	20240829	105800	155770100	2985	2985	2985	2985	0
560	20240829	105700	155770100	2985	2980	2985	2980	4501
561	20240829	105600	142357115	2985	2985	2985	2985	0
562	20240829	105500	142357115	2985	2985	2985	2985	13
563	20240829	105400	142318310	2985	2985	2985	2985	40
564	20240829	105300	142198910	2985	2985	2985	2985	0
565	20240829	105200	142198910	2985	2985	2985	2985	3
566	20240829	105100	142189955	2985	2985	2985	2985	1
567	20240829	105000	142186970	2985	2985	2985	2985	0
568	20240829	104900	142186970	2985	2985	2985	2985	11
569	20240829	104800	142154135	2985	2985	2985	2985	3
570	20240829	104700	142145180	2985	2985	2985	2985	25
571	20240829	104600	142070555	2985	2985	2985	2985	6
572	20240829	104500	142052645	2985	2985	2985	2985	1
573	20240829	104400	142049660	2980	2980	2980	2980	0
574	20240829	104300	142049660	2980	2985	2985	2980	81
575	20240829	104200	141808215	2980	2980	2980	2980	391
576	20240829	104100	140643035	2985	2985	2985	2985	49
577	20240829	104000	140496770	2980	2980	2980	2980	994
578	20240829	103900	137534650	2980	2980	2980	2980	1
579	20240829	103800	137531670	2980	2980	2980	2980	1000
580	20240829	103700	134551670	2985	2985	2985	2985	115
581	20240829	103600	134208395	2985	2985	2985	2985	0
582	20240829	103500	134208395	2985	2985	2985	2985	3
583	20240829	103400	134199440	2985	2985	2985	2985	13
584	20240829	103300	134160635	2985	2985	2985	2985	0
585	20240829	103200	134160635	2985	2985	2985	2985	13
586	20240829	103100	134121830	2985	2985	2985	2985	1
587	20240829	103000	134118845	2985	2980	2985	2980	51
588	20240829	102900	133966640	2985	2985	2985	2985	67
589	20240829	102800	133766645	2980	2980	2980	2980	5207
590	20240829	102700	118249785	2980	2985	2985	2980	120
591	20240829	102600	117891685	2985	2985	2985	2985	4
592	20240829	102500	117879745	2985	2985	2985	2985	1000
593	20240829	102400	114894745	2980	2980	2980	2980	242
594	20240829	102300	114173585	2985	2985	2985	2985	16
595	20240829	102200	114125825	2985	2985	2985	2985	6
596	20240829	102100	114107915	2985	2980	2985	2980	178
597	20240829	102000	113577450	2985	2985	2985	2985	0
598	20240829	101900	113577450	2985	2985	2985	2985	1
599	20240829	101800	113574465	2980	2980	2980	2980	0
600	20240829	101700	113574465	2980	2985	2985	2980	205
601	20240829	101600	112963540	2985	2985	2985	2985	7
602	20240829	101500	112942645	2985	2985	2985	2985	202
603	20240829	101400	112339675	2980	2980	2980	2980	65
604	20240829	101300	112145975	2985	2985	2985	2980	80
605	20240829	101200	111907400	2985	2985	2985	2985	104
606	20240829	101100	111596960	2980	2985	2985	2980	50
607	20240829	101000	111447935	2985	2980	2985	2980	726
608	20240829	100900	109284165	2985	2985	2985	2985	2101
609	20240829	100800	103012680	2985	2985	2985	2985	18
610	20240829	100700	102958950	2985	2985	2985	2985	0
611	20240829	100600	102958950	2985	2985	2985	2985	1
612	20240829	100500	102955965	2985	2985	2985	2980	467
613	20240829	100400	101564230	2980	2985	2985	2980	533
614	20240829	100300	99975725	2985	2985	2985	2985	3
615	20240829	100200	99966770	2985	2985	2985	2985	244
616	20240829	100100	99238430	2985	2985	2985	2985	5
617	20240829	100000	99223505	2985	2985	2985	2985	341
618	20240829	095900	98205620	2985	2985	2985	2985	0
619	20240829	095800	98205620	2985	2985	2985	2985	98
620	20240829	095700	97913090	2985	2985	2985	2985	238
621	20240829	095600	97202660	2985	2985	2985	2985	26
622	20240829	095500	97125050	2985	2985	2985	2985	1000
623	20240829	095400	94140050	2985	2985	2985	2985	0
624	20240829	095300	94140050	2985	2985	2985	2985	300
625	20240829	095200	93244550	2985	2985	2985	2985	110
626	20240829	095100	92916200	2985	2985	2985	2985	1
627	20240829	095000	92913215	2985	2985	2985	2985	1
628	20240829	094900	92910230	2985	2985	2985	2985	2
629	20240829	094800	92904260	2985	2985	2985	2985	174
630	20240829	094700	92384870	2985	2985	2985	2985	115
631	20240829	094600	92041595	2985	2985	2985	2985	10
632	20240829	094500	92011745	2985	2985	2985	2985	1
633	20240829	094400	92008760	2985	2980	2985	2980	82
634	20240829	094300	91764215	2980	2985	2985	2980	3
635	20240829	094200	91755270	2985	2985	2985	2985	0
636	20240829	094100	91755270	2985	2980	2985	2980	11
637	20240829	094000	91722460	2985	2985	2985	2985	14
638	20240829	093900	91680670	2985	2985	2985	2985	1
639	20240829	093800	91677685	2985	2985	2985	2985	5
640	20240829	093700	91662760	2985	2985	2985	2985	21
641	20240829	093600	91600075	2985	2985	2985	2980	608
642	20240829	093500	89787640	2985	2985	2985	2985	4
643	20240829	093400	89775700	2980	2985	2985	2980	540
644	20240829	093300	88166450	2985	2985	2985	2985	53
645	20240829	093200	88008245	2985	2985	2985	2985	25
646	20240829	093100	87933620	2980	2985	2985	2980	287
647	20240829	093000	87078050	2985	2985	2985	2980	340
648	20240829	092900	86064825	2985	2985	2985	2985	16
649	20240829	092800	86017065	2980	2985	2985	2980	129
650	20240829	092700	85632625	2985	2980	2985	2980	258
651	20240829	092600	84863780	2980	2980	2980	2980	149
652	20240829	092500	84419760	2980	2980	2980	2980	873
653	20240829	092400	81818220	2980	2980	2980	2975	272
654	20240829	092300	81008615	2980	2980	2980	2980	9
655	20240829	092200	80981795	2985	2985	2985	2980	66
656	20240829	092100	80784850	2985	2980	2985	2980	302
657	20240829	092000	79884885	2985	2985	2985	2980	789
658	20240829	091900	77532660	2985	2980	2985	2980	342
659	20240829	091800	76513465	2985	2980	2985	2975	139
660	20240829	091700	76099515	2980	2985	2985	2975	10168
661	20240829	091600	45817335	2985	2985	2985	2985	0
662	20240829	091500	45817335	2985	2985	2985	2985	101
663	20240829	091400	45515850	2985	2985	2985	2985	4
664	20240829	091300	45503910	2985	2985	2985	2980	108
665	20240829	091200	45182055	2985	2985	2985	2985	0
666	20240829	091100	45182055	2985	2980	2985	2980	428
667	20240829	091000	43906585	2980	2980	2985	2975	1276
668	20240829	090900	40102190	2985	2985	2985	2980	724
669	20240829	090800	37941765	2980	2985	2985	2980	1626
670	20240829	090700	33092445	2985	2985	2985	2980	77
671	20240829	090600	32862760	2985	2985	2985	2980	911
672	20240829	090500	30146020	2985	2985	2985	2975	780
673	20240829	090400	27821490	2985	2980	2985	2975	2787
674	20240829	090300	19515475	2975	2975	2985	2975	630
675	20240829	090200	17641060	2975	2975	2985	2975	797
676	20240829	090100	15269790	2975	2980	2985	2975	264
677	20240829	090000	14484355	2985	2980	2985	2975	4865