KissMeData/003010/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	183800	373633055	4985	4985	4985	4985	2566
3	20240829	183700	373633055	4985	4985	4985	4985	0
4	20240829	183600	373633055	4985	4985	4985	4985	0
5	20240829	183500	373633055	4985	4985	4985	4985	0
6	20240829	183400	373633055	4985	4985	4985	4985	0
7	20240829	183300	373633055	4985	4985	4985	4985	0
8	20240829	183200	373633055	4985	4985	4985	4985	0
9	20240829	183100	373633055	4985	4985	4985	4985	0
10	20240829	183000	373633055	4985	4985	4985	4985	0
11	20240829	182900	373633055	4985	4985	4985	4985	0
12	20240829	182800	373633055	4985	4985	4985	4985	0
13	20240829	182700	373633055	4985	4985	4985	4985	0
14	20240829	182600	373633055	4985	4985	4985	4985	0
15	20240829	182500	373633055	4985	4985	4985	4985	0
16	20240829	182400	373633055	4985	4985	4985	4985	0
17	20240829	182300	373633055	4985	4985	4985	4985	0
18	20240829	182200	373633055	4985	4985	4985	4985	0
19	20240829	182100	373633055	4985	4985	4985	4985	0
20	20240829	182000	373633055	4985	4985	4985	4985	0
21	20240829	181900	373633055	4985	4985	4985	4985	0
22	20240829	181800	373633055	4985	4985	4985	4985	0
23	20240829	181700	373633055	4985	4985	4985	4985	0
24	20240829	181600	373633055	4985	4985	4985	4985	0
25	20240829	181500	373633055	4985	4985	4985	4985	0
26	20240829	181400	373633055	4985	4985	4985	4985	0
27	20240829	181300	373633055	4985	4985	4985	4985	0
28	20240829	181200	373633055	4985	4985	4985	4985	0
29	20240829	181100	373633055	4985	4985	4985	4985	0
30	20240829	181000	373633055	4985	4985	4985	4985	0
31	20240829	180900	373633055	4985	4985	4985	4985	0
32	20240829	180800	373633055	4985	4985	4985	4985	2566
33	20240829	180700	373633055	4985	4985	4985	4985	0
34	20240829	180600	373633055	4985	4985	4985	4985	0
35	20240829	180500	373633055	4985	4985	4985	4985	0
36	20240829	180400	373633055	4985	4985	4985	4985	0
37	20240829	180300	373633055	4985	4985	4985	4985	0
38	20240829	180200	373633055	4985	4985	4985	4985	0
39	20240829	180100	373633055	4985	4985	4985	4985	0
40	20240829	180000	373633055	4985	4985	4985	4985	0
41	20240829	175900	373633055	4985	4985	4985	4985	0
42	20240829	175800	373633055	4985	4985	4985	4985	0
43	20240829	175700	373633055	4985	4985	4985	4985	0
44	20240829	175600	373633055	4985	4985	4985	4985	0
45	20240829	175500	373633055	4985	4985	4985	4985	0
46	20240829	175400	373633055	4985	4985	4985	4985	0
47	20240829	175300	373633055	4985	4985	4985	4985	0
48	20240829	175200	373633055	4985	4985	4985	4985	0
49	20240829	175100	373633055	4985	4985	4985	4985	0
50	20240829	175000	373633055	4985	4985	4985	4985	0
51	20240829	174900	373633055	4985	4985	4985	4985	0
52	20240829	174800	373633055	4985	4985	4985	4985	0
53	20240829	174700	373633055	4985	4985	4985	4985	0
54	20240829	174600	373633055	4985	4985	4985	4985	0
55	20240829	174500	373633055	4985	4985	4985	4985	0
56	20240829	174400	373633055	4985	4985	4985	4985	0
57	20240829	174300	373633055	4985	4985	4985	4985	0
58	20240829	174200	373633055	4985	4985	4985	4985	0
59	20240829	174100	373633055	4985	4985	4985	4985	0
60	20240829	174000	373633055	4985	4985	4985	4985	0
61	20240829	173900	373633055	4985	4985	4985	4985	0
62	20240829	173800	373633055	4985	4985	4985	4985	2566
63	20240829	173700	373633055	4985	4985	4985	4985	0
64	20240829	173600	373633055	4985	4985	4985	4985	0
65	20240829	173500	373633055	4985	4985	4985	4985	0
66	20240829	173400	373633055	4985	4985	4985	4985	0
67	20240829	173300	373633055	4985	4985	4985	4985	0
68	20240829	173200	373633055	4985	4985	4985	4985	0
69	20240829	173100	373633055	4985	4985	4985	4985	0
70	20240829	173000	373633055	4985	4985	4985	4985	0
71	20240829	172900	373633055	4985	4985	4985	4985	0
72	20240829	172800	373633055	4985	4985	4985	4985	0
73	20240829	172700	373633055	4985	4985	4985	4985	0
74	20240829	172600	373633055	4985	4985	4985	4985	0
75	20240829	172500	373633055	4985	4985	4985	4985	0
76	20240829	172400	373633055	4985	4985	4985	4985	0
77	20240829	172300	373633055	4985	4985	4985	4985	0
78	20240829	172200	373633055	4985	4985	4985	4985	0
79	20240829	172100	373633055	4985	4985	4985	4985	0
80	20240829	172000	373633055	4985	4985	4985	4985	0
81	20240829	171900	373633055	4985	4985	4985	4985	0
82	20240829	171800	373633055	4985	4985	4985	4985	0
83	20240829	171700	373633055	4985	4985	4985	4985	0
84	20240829	171600	373633055	4985	4985	4985	4985	0
85	20240829	171500	373633055	4985	4985	4985	4985	0
86	20240829	171400	373633055	4985	4985	4985	4985	0
87	20240829	171300	373633055	4985	4985	4985	4985	0
88	20240829	171200	373633055	4985	4985	4985	4985	0
89	20240829	171100	373633055	4985	4985	4985	4985	0
90	20240829	171000	373633055	4985	4985	4985	4985	0
91	20240829	170900	373633055	4985	4985	4985	4985	0
92	20240829	170800	373633055	4985	4985	4985	4985	2566
93	20240829	170700	373633055	4985	4985	4985	4985	0
94	20240829	170600	373633055	4985	4985	4985	4985	0
95	20240829	170500	373633055	4985	4985	4985	4985	0
96	20240829	170400	373633055	4985	4985	4985	4985	0
97	20240829	170300	373633055	4985	4985	4985	4985	0
98	20240829	170200	373633055	4985	4985	4985	4985	0
99	20240829	170100	373633055	4985	4985	4985	4985	0
100	20240829	170000	373633055	4985	4985	4985	4985	0
101	20240829	165900	373633055	4985	4985	4985	4985	0
102	20240829	165800	373633055	4985	4985	4985	4985	0
103	20240829	165700	373633055	4985	4985	4985	4985	0
104	20240829	165600	373633055	4985	4985	4985	4985	0
105	20240829	165500	373633055	4985	4985	4985	4985	0
106	20240829	165400	373633055	4985	4985	4985	4985	0
107	20240829	165300	373633055	4985	4985	4985	4985	0
108	20240829	165200	373633055	4985	4985	4985	4985	0
109	20240829	165100	373633055	4985	4985	4985	4985	0
110	20240829	165000	373633055	4985	4985	4985	4985	0
111	20240829	164900	373633055	4985	4985	4985	4985	0
112	20240829	164800	373633055	4985	4985	4985	4985	0
113	20240829	164700	373633055	4985	4985	4985	4985	0
114	20240829	164600	373633055	4985	4985	4985	4985	0
115	20240829	164500	373633055	4985	4985	4985	4985	0
116	20240829	164400	373633055	4985	4985	4985	4985	0
117	20240829	164300	373633055	4985	4985	4985	4985	0
118	20240829	164200	373633055	4985	4985	4985	4985	0
119	20240829	164100	373633055	4985	4985	4985	4985	0
120	20240829	164000	373633055	4985	4985	4985	4985	0
121	20240829	163900	373633055	4985	4985	4985	4985	0
122	20240829	163800	373633055	4985	4985	4985	4985	2566
123	20240829	163700	373633055	4985	4985	4985	4985	0
124	20240829	163600	373633055	4985	4985	4985	4985	0
125	20240829	163500	373633055	4985	4985	4985	4985	0
126	20240829	163400	373633055	4985	4985	4985	4985	0
127	20240829	163300	373633055	4985	4985	4985	4985	0
128	20240829	163200	373633055	4985	4985	4985	4985	0
129	20240829	163100	373633055	4985	4985	4985	4985	0
130	20240829	163000	373633055	4985	4985	4985	4985	0
131	20240829	162900	373633055	4985	4985	4985	4985	0
132	20240829	162800	373633055	4985	4985	4985	4985	0
133	20240829	162700	373633055	4985	4985	4985	4985	0
134	20240829	162600	373633055	4985	4985	4985	4985	0
135	20240829	162500	373633055	4985	4985	4985	4985	0
136	20240829	162400	373633055	4985	4985	4985	4985	0
137	20240829	162300	373633055	4985	4985	4985	4985	0
138	20240829	162200	373633055	4985	4985	4985	4985	0
139	20240829	162100	373633055	4985	4985	4985	4985	0
140	20240829	162000	373633055	4985	4985	4985	4985	0
141	20240829	161900	373633055	4985	4985	4985	4985	0
142	20240829	161800	373633055	4985	4985	4985	4985	0
143	20240829	161700	373633055	4985	4985	4985	4985	0
144	20240829	161600	373633055	4985	4985	4985	4985	0
145	20240829	161500	373633055	4985	4985	4985	4985	0
146	20240829	161400	373633055	4985	4985	4985	4985	0
147	20240829	161300	373633055	4985	4985	4985	4985	0
148	20240829	161200	373633055	4985	4985	4985	4985	0
149	20240829	161100	373633055	4985	4985	4985	4985	0
150	20240829	161000	373633055	4985	4985	4985	4985	0
151	20240829	160900	373633055	4985	4985	4985	4985	0
152	20240829	160800	373633055	4985	4985	4985	4985	2566
153	20240829	160700	373633055	4985	4985	4985	4985	0
154	20240829	160600	373633055	4985	4985	4985	4985	0
155	20240829	160500	373633055	4985	4985	4985	4985	0
156	20240829	160400	373633055	4985	4985	4985	4985	0
157	20240829	160300	373633055	4985	4985	4985	4985	0
158	20240829	160200	373633055	4985	4985	4985	4985	0
159	20240829	160100	373633055	4985	4985	4985	4985	0
160	20240829	160000	373633055	4985	4985	4985	4985	0
161	20240829	155900	373633055	4985	4985	4985	4985	0
162	20240829	155800	373633055	4985	4985	4985	4985	0
163	20240829	155700	373633055	4985	4985	4985	4985	0
164	20240829	155600	373633055	4985	4985	4985	4985	0
165	20240829	155500	373633055	4985	4985	4985	4985	0
166	20240829	155400	373633055	4985	4985	4985	4985	0
167	20240829	155300	373633055	4985	4985	4985	4985	0
168	20240829	155200	373633055	4985	4985	4985	4985	0
169	20240829	155100	373633055	4985	4985	4985	4985	0
170	20240829	155000	373633055	4985	4985	4985	4985	0
171	20240829	154900	373633055	4985	4985	4985	4985	0
172	20240829	154800	373633055	4985	4985	4985	4985	0
173	20240829	154700	373633055	4985	4985	4985	4985	0
174	20240829	154600	373633055	4985	4985	4985	4985	0
175	20240829	154500	373633055	4985	4985	4985	4985	0
176	20240829	154400	373633055	4985	4985	4985	4985	0
177	20240829	154300	373633055	4985	4985	4985	4985	0
178	20240829	154200	373633055	4985	4985	4985	4985	0
179	20240829	154100	373633055	4985	4985	4985	4985	0
180	20240829	154000	373633055	4985	4985	4985	4985	0
181	20240829	153900	373633055	4985	4985	4985	4985	0
182	20240829	153800	373633055	4985	4985	4985	4985	2566
183	20240829	153700	373633055	4985	4985	4985	4985	0
184	20240829	153600	373633055	4985	4985	4985	4985	0
185	20240829	153500	373633055	4985	4985	4985	4985	0
186	20240829	153400	373633055	4985	4985	4985	4985	0
187	20240829	153300	373633055	4985	4985	4985	4985	0
188	20240829	153200	373633055	4985	4985	4985	4985	0
189	20240829	153100	373633055	4985	4985	4985	4985	0
190	20240829	153000	373633055	4985	4985	4985	4985	2566
191	20240829	152900	360841545	4975	4975	4975	4975	0
192	20240829	152800	360841545	4975	4975	4975	4975	0
193	20240829	152700	360841545	4975	4975	4975	4975	0
194	20240829	152600	360841545	4975	4975	4975	4975	0
195	20240829	152500	360841545	4975	4975	4975	4975	0
196	20240829	152400	360841545	4975	4975	4975	4975	0
197	20240829	152300	360841545	4975	4975	4975	4975	0
198	20240829	152200	360841545	4975	4975	4975	4975	0
199	20240829	152100	360841545	4975	4975	4975	4975	0
200	20240829	152000	360841545	4975	4975	4975	4975	0
201	20240829	151900	360841545	4975	4980	4980	4975	27
202	20240829	151800	360707120	4980	4980	4980	4980	40
203	20240829	151700	360507920	4995	4995	4995	4995	0
204	20240829	151600	360507920	4995	4995	4995	4995	300
205	20240829	151500	359009420	4990	4990	4990	4990	650
206	20240829	151400	355765920	4975	4975	4975	4975	0
207	20240829	151300	355765920	4975	4975	4975	4975	0
208	20240829	151200	355765920	4975	4985	4985	4975	5137
209	20240829	151100	330203195	4980	4980	4980	4980	0
210	20240829	151000	330203195	4980	4980	4980	4980	0
211	20240829	150900	330203195	4980	4980	4980	4980	0
212	20240829	150800	330203195	4980	4980	4980	4980	0
213	20240829	150700	330203195	4980	4980	4980	4980	0
214	20240829	150600	330203195	4980	4980	4980	4980	0
215	20240829	150500	330203195	4980	4985	4985	4980	36
216	20240829	150400	330023785	4985	4985	4985	4985	0
217	20240829	150300	330023785	4985	4985	4985	4985	19
218	20240829	150200	329929070	4985	4980	4985	4980	31
219	20240829	150100	329774685	4980	4980	4980	4980	40
220	20240829	150000	329575485	4985	4985	4985	4985	0
221	20240829	145900	329575485	4985	4985	4985	4985	0
222	20240829	145800	329575485	4985	4975	4985	4975	299
223	20240829	145700	328086585	4975	4975	4975	4975	16
224	20240829	145600	328006985	4975	4975	4975	4975	11
225	20240829	145500	327952260	4975	4975	4980	4975	9
226	20240829	145400	327907460	4980	4980	4980	4980	0
227	20240829	145300	327907460	4980	4980	4980	4980	129
228	20240829	145200	327265040	4980	4980	4980	4980	100
229	20240829	145100	326767040	4985	4985	4985	4985	10
230	20240829	145000	326717190	4985	4985	4985	4985	0
231	20240829	144900	326717190	4985	4985	4985	4985	0
232	20240829	144800	326717190	4985	4985	4985	4985	11
233	20240829	144700	326662355	4980	4980	4980	4980	172
234	20240829	144600	325805795	4990	4990	4990	4990	21
235	20240829	144500	325701005	4995	4995	4995	4995	0
236	20240829	144400	325701005	4995	4995	4995	4995	0
237	20240829	144300	325701005	4995	4995	4995	4995	0
238	20240829	144200	325701005	4995	4995	4995	4995	0
239	20240829	144100	325701005	4995	4995	4995	4995	2
240	20240829	144000	325691015	4990	4990	4990	4990	0
241	20240829	143900	325691015	4990	4990	4990	4990	0
242	20240829	143800	325691015	4990	4990	4990	4990	0
243	20240829	143700	325691015	4990	4990	4990	4990	280
244	20240829	143600	324293815	4990	4990	4990	4990	70
245	20240829	143500	323944515	4990	4990	4990	4990	10
246	20240829	143400	323894615	4975	4975	4975	4975	0
247	20240829	143300	323894615	4975	4975	4975	4975	57
248	20240829	143200	323611040	4985	4975	4985	4975	212
249	20240829	143100	322555340	4980	4980	4980	4980	0
250	20240829	143000	322555340	4980	4980	4980	4980	0
251	20240829	142900	322555340	4980	4980	4980	4980	200
252	20240829	142800	321559340	4975	4975	4975	4975	55
253	20240829	142700	321285715	4975	4975	4975	4975	0
254	20240829	142600	321285715	4975	4980	4980	4975	34
255	20240829	142500	321116425	4975	4975	4975	4975	0
256	20240829	142400	321116425	4975	4975	4975	4975	20
257	20240829	142300	321016925	4975	4975	4975	4975	0
258	20240829	142200	321016925	4975	4975	4975	4975	0
259	20240829	142100	321016925	4975	4975	4975	4975	21
260	20240829	142000	320912450	4975	4975	4975	4975	29
261	20240829	141900	320768175	4980	4980	4980	4980	586
262	20240829	141800	317849895	4980	4985	4985	4980	454
263	20240829	141700	315588875	4980	4980	4980	4980	48
264	20240829	141600	315349835	4980	4980	4980	4980	2
265	20240829	141500	315339875	4980	4980	4980	4980	0
266	20240829	141400	315339875	4980	4980	4980	4980	2
267	20240829	141300	315329915	4980	4980	4980	4980	199
268	20240829	141200	314338895	4980	4980	4980	4980	1
269	20240829	141100	314333915	4980	4980	4980	4980	0
270	20240829	141000	314333915	4980	4980	4980	4980	0
271	20240829	140900	314333915	4980	4980	4980	4980	0
272	20240829	140800	314333915	4980	4980	4980	4980	1
273	20240829	140700	314328935	4980	4980	4980	4980	0
274	20240829	140600	314328935	4980	4980	4980	4980	0
275	20240829	140500	314328935	4980	4980	4980	4980	0
276	20240829	140400	314328935	4980	4980	4980	4980	0
277	20240829	140300	314328935	4980	4980	4980	4980	15
278	20240829	140200	314254235	4980	4980	4980	4980	4
279	20240829	140100	314234315	4980	4980	4980	4980	1
280	20240829	140000	314229335	4975	4975	4975	4975	0
281	20240829	135900	314229335	4975	4975	4975	4975	0
282	20240829	135800	314229335	4975	4975	4975	4975	0
283	20240829	135700	314229335	4975	4970	4975	4970	12
284	20240829	135600	314169690	4970	4970	4970	4970	72
285	20240829	135500	313811850	4975	4975	4975	4975	83
286	20240829	135400	313398925	4975	4980	4980	4975	1666
287	20240829	135300	305110475	4980	4975	4980	4975	41
288	20240829	135200	304906315	4980	4975	4980	4975	16
289	20240829	135100	304826690	4975	4975	4975	4975	0
290	20240829	135000	304826690	4975	4975	4975	4975	0
291	20240829	134900	304826690	4975	4975	4975	4975	3
292	20240829	134800	304811765	4980	4980	4980	4980	30
293	20240829	134700	304662365	4980	4980	4980	4980	88
294	20240829	134600	304224125	4975	4975	4975	4975	4
295	20240829	134500	304204225	4975	4975	4975	4975	0
296	20240829	134400	304204225	4975	4975	4975	4975	0
297	20240829	134300	304204225	4975	4975	4975	4975	0
298	20240829	134200	304204225	4975	4975	4975	4975	12
299	20240829	134100	304144525	4975	4975	4975	4975	32
300	20240829	134000	303985325	4980	4980	4980	4980	5
301	20240829	133900	303960425	4975	4975	4975	4975	7
302	20240829	133800	303925600	4975	4975	4975	4975	11
303	20240829	133700	303870875	4975	4975	4975	4975	0
304	20240829	133600	303870875	4975	4975	4975	4975	0
305	20240829	133500	303870875	4975	4975	4975	4975	67
306	20240829	133400	303537550	4975	4975	4975	4975	0
307	20240829	133300	303537550	4975	4975	4975	4975	0
308	20240829	133200	303537550	4975	4975	4975	4975	15
309	20240829	133100	303462925	4975	4975	4975	4975	2
310	20240829	133000	303452975	4975	4975	4975	4975	6
311	20240829	132900	303423125	4975	4975	4975	4975	2
312	20240829	132800	303413175	4975	4975	4975	4975	3
313	20240829	132700	303398250	4970	4970	4970	4970	0
314	20240829	132600	303398250	4970	4970	4970	4970	0
315	20240829	132500	303398250	4970	4970	4970	4970	150
316	20240829	132400	302652750	4970	4970	4970	4970	6
317	20240829	132300	302622930	4970	4970	4970	4970	86
318	20240829	132200	302195510	4970	4970	4970	4970	0
319	20240829	132100	302195510	4970	4970	4970	4970	17
320	20240829	132000	302111020	4975	4975	4975	4975	10
321	20240829	131900	302061270	4975	4975	4975	4975	1
322	20240829	131800	302056295	4980	4980	4980	4980	40
323	20240829	131700	301857095	4975	4975	4975	4975	10
324	20240829	131600	301807345	4970	4970	4970	4970	0
325	20240829	131500	301807345	4970	4970	4970	4970	0
326	20240829	131400	301807345	4970	4970	4970	4970	92
327	20240829	131300	301350105	4980	4980	4980	4980	20
328	20240829	131200	301250505	4970	4975	4980	4970	3734
329	20240829	131100	282675190	4975	4975	4975	4975	2
330	20240829	131000	282665240	4980	4980	4980	4980	0
331	20240829	130900	282665240	4980	4980	4980	4980	0
332	20240829	130800	282665240	4980	4980	4980	4980	0
333	20240829	130700	282665240	4980	4980	4980	4980	0
334	20240829	130600	282665240	4980	4980	4980	4975	705
335	20240829	130500	279154920	4980	4980	4980	4980	0
336	20240829	130400	279154920	4980	4980	4980	4980	1300
337	20240829	130300	272680920	4980	4980	4980	4980	1011
338	20240829	130200	267646140	4980	4980	4985	4980	1600
339	20240829	130100	259678090	4980	4980	4980	4980	9
340	20240829	130000	259633270	4980	4985	4985	4980	209
341	20240829	125900	258592295	4980	4980	4980	4980	0
342	20240829	125800	258592295	4980	4980	4980	4980	0
343	20240829	125700	258592295	4980	4980	4980	4980	0
344	20240829	125600	258592295	4980	4980	4980	4980	0
345	20240829	125500	258592295	4980	4980	4980	4980	805
346	20240829	125400	254583395	4980	4980	4980	4980	65
347	20240829	125300	254259695	4980	4985	4985	4980	17
348	20240829	125200	254175025	4985	4980	4985	4980	7
349	20240829	125100	254140160	4980	4980	4980	4980	2
350	20240829	125000	254130200	4980	4985	4990	4980	30
351	20240829	124900	253980610	4985	4985	4985	4985	0
352	20240829	124800	253980610	4985	4985	4985	4985	600
353	20240829	124700	250989610	4985	4985	4985	4985	1279
354	20240829	124600	244613795	4980	4980	4980	4980	1
355	20240829	124500	244608815	4980	4985	4985	4980	829
356	20240829	124400	240476790	4985	4985	4985	4985	0
357	20240829	124300	240476790	4985	4985	4985	4985	0
358	20240829	124200	240476790	4985	4985	4985	4985	0
359	20240829	124100	240476790	4985	4985	4985	4985	0
360	20240829	124000	240476790	4985	4985	4985	4985	3
361	20240829	123900	240461835	4985	4985	4985	4985	2
362	20240829	123800	240451865	4985	4985	4985	4985	540
363	20240829	123700	237759965	4985	4985	4985	4985	502
364	20240829	123600	235257495	4990	4990	4990	4990	7
365	20240829	123500	235222565	4995	4995	4995	4995	0
366	20240829	123400	235222565	4995	4995	4995	4995	0
367	20240829	123300	235222565	4995	4995	4995	4995	0
368	20240829	123200	235222565	4995	4985	4995	4985	2
369	20240829	123100	235212585	4990	4990	4990	4990	221
370	20240829	123000	234109795	4995	4995	4995	4995	0
371	20240829	122900	234109795	4995	4995	4995	4995	0
372	20240829	122800	234109795	4995	4995	4995	4995	100
373	20240829	122700	233610295	4985	4985	4985	4985	0
374	20240829	122600	233610295	4985	4985	4985	4985	268
375	20240829	122500	232274315	4985	4985	4985	4985	0
376	20240829	122400	232274315	4985	4985	5000	4985	35
377	20240829	122300	232099810	4985	4985	4985	4985	15
378	20240829	122200	232025035	4985	4990	4990	4985	85
379	20240829	122100	231601265	4990	4990	4990	4990	110
380	20240829	122000	231052365	4990	4990	4990	4990	0
381	20240829	121900	231052365	4990	4990	4990	4990	8
382	20240829	121800	231012445	4995	4990	4995	4990	56
383	20240829	121700	230732765	4995	4995	4995	4995	50
384	20240829	121600	230483015	4995	4995	4995	4995	0
385	20240829	121500	230483015	4995	4995	4995	4995	0
386	20240829	121400	230483015	4995	4995	4995	4995	0
387	20240829	121300	230483015	4995	4995	4995	4995	0
388	20240829	121200	230483015	4995	4995	4995	4995	22
389	20240829	121100	230373125	4995	4995	4995	4995	0
390	20240829	121000	230373125	4995	4995	4995	4995	100
391	20240829	120900	229873625	4985	4985	4985	4985	0
392	20240829	120800	229873625	4985	4985	4985	4985	0
393	20240829	120700	229873625	4985	4985	4985	4985	203
394	20240829	120600	228861670	4985	4985	4985	4985	0
395	20240829	120500	228861670	4985	4990	4990	4985	201
396	20240829	120400	227858895	4990	4990	4990	4990	4
397	20240829	120300	227838935	4990	4990	4990	4990	5
398	20240829	120200	227813985	5000	5000	5000	5000	0
399	20240829	120100	227813985	5000	5000	5000	5000	0
400	20240829	120000	227813985	5000	5000	5000	5000	0
401	20240829	115900	227813985	5000	5000	5000	5000	4
402	20240829	115800	227793985	4990	4990	4990	4990	0
403	20240829	115700	227793985	4990	4990	4990	4990	0
404	20240829	115600	227793985	4990	4990	4990	4990	200
405	20240829	115500	226795985	4985	4990	4990	4985	201
406	20240829	115400	225793495	4990	4990	4990	4990	0
407	20240829	115300	225793495	4990	4990	4990	4990	0
408	20240829	115200	225793495	4990	4990	4990	4990	0
409	20240829	115100	225793495	4990	4990	4990	4990	6
410	20240829	115000	225763555	4990	4990	4990	4990	0
411	20240829	114900	225763555	4990	5000	5000	4990	84
412	20240829	114800	225344385	4985	4995	5010	4985	354
413	20240829	114700	223578270	4990	5010	5010	4990	11
414	20240829	114600	223523360	5010	5010	5010	5000	101
415	20240829	114500	223017670	5000	5000	5000	5000	0
416	20240829	114400	223017670	5000	4990	5000	4990	19
417	20240829	114300	222922755	5010	5000	5010	5000	20
418	20240829	114200	222822735	4995	4995	4995	4995	62
419	20240829	114100	222513045	4995	5010	5010	4995	30
420	20240829	114000	222363180	4995	5010	5010	4995	101
421	20240829	113900	221857185	5020	5020	5020	5020	0
422	20240829	113800	221857185	5020	5020	5020	5020	0
423	20240829	113700	221857185	5020	5020	5020	5020	0
424	20240829	113600	221857185	5020	5020	5020	5020	100
425	20240829	113500	221355185	5020	5000	5020	5000	67
426	20240829	113400	221019765	4995	4995	4995	4995	0
427	20240829	113300	221019765	4995	4995	4995	4995	4
428	20240829	113200	220999785	5000	5000	5000	5000	5
429	20240829	113100	220974785	4995	4995	4995	4995	18
430	20240829	113000	220884875	4990	4990	4990	4990	0
431	20240829	112900	220884875	4990	4990	4990	4990	0
432	20240829	112800	220884875	4990	4990	4990	4990	4
433	20240829	112700	220864915	4980	4980	4980	4980	0
434	20240829	112600	220864915	4980	4980	4980	4980	0
435	20240829	112500	220864915	4980	4980	4980	4980	0
436	20240829	112400	220864915	4980	4980	4980	4980	0
437	20240829	112300	220864915	4980	4985	4985	4980	61
438	20240829	112200	220560835	4985	4985	4985	4985	2
439	20240829	112100	220550865	4985	4985	4985	4985	0
440	20240829	112000	220550865	4985	4980	4985	4980	438
441	20240829	111900	218367440	4985	4985	4985	4985	63
442	20240829	111800	218053385	4985	4985	4985	4985	89
443	20240829	111700	217609720	4990	4990	4990	4990	0
444	20240829	111600	217609720	4990	4995	4995	4990	22
445	20240829	111500	217499905	4995	4995	4995	4995	0
446	20240829	111400	217499905	4995	4995	4995	4995	6
447	20240829	111300	217469935	4995	4995	4995	4995	0
448	20240829	111200	217469935	4995	4995	4995	4995	0
449	20240829	111100	217469935	4995	4995	4995	4995	0
450	20240829	111000	217469935	4995	4995	5000	4975	8996
451	20240829	110900	172679045	4990	4990	4990	4990	32
452	20240829	110800	172519365	4995	4995	4995	4995	0
453	20240829	110700	172519365	4995	5000	5000	4995	458
454	20240829	110600	170231515	5000	4995	5000	4995	62
455	20240829	110500	169921530	4995	4995	4995	4995	7
456	20240829	110400	169886565	5010	5010	5010	5010	0
457	20240829	110300	169886565	5010	5010	5010	5010	0
458	20240829	110200	169886565	5010	5010	5010	5010	0
459	20240829	110100	169886565	5010	5010	5010	5010	0
460	20240829	110000	169886565	5010	5010	5010	5010	3
461	20240829	105900	169871535	5010	5010	5010	5010	0
462	20240829	105800	169871535	5010	5010	5010	5010	52
463	20240829	105700	169611015	5010	5010	5010	5010	210
464	20240829	105600	168558915	5000	5000	5000	5000	0
465	20240829	105500	168558915	5000	5000	5000	5000	0
466	20240829	105400	168558915	5000	5000	5000	5000	904
467	20240829	105300	164038915	5000	5000	5000	5000	0
468	20240829	105200	164038915	5000	5000	5000	5000	0
469	20240829	105100	164038915	5000	5000	5000	5000	1
470	20240829	105000	164033915	4995	4995	4995	4995	0
471	20240829	104900	164033915	4995	4995	4995	4995	0
472	20240829	104800	164033915	4995	4995	4995	4995	0
473	20240829	104700	164033915	4995	4995	5000	4995	92
474	20240829	104600	163574370	5000	5000	5000	5000	1
475	20240829	104500	163569370	4995	4995	4995	4995	9
476	20240829	104400	163524415	4995	4995	4995	4995	2
477	20240829	104300	163514425	5000	5000	5000	5000	0
478	20240829	104200	163514425	5000	5000	5000	5000	224
479	20240829	104100	162394425	5000	5000	5000	5000	400
480	20240829	104000	160394425	5010	5010	5010	5010	0
481	20240829	103900	160394425	5010	5010	5010	5010	477
482	20240829	103800	158004655	5010	5010	5010	5010	0
483	20240829	103700	158004655	5010	5010	5010	5010	14
484	20240829	103600	157934515	5010	5010	5010	5010	1
485	20240829	103500	157929505	5010	5020	5020	5010	220
486	20240829	103400	156827105	5000	5010	5020	5000	251
487	20240829	103300	155567715	5000	5000	5000	5000	0
488	20240829	103200	155567715	5000	5000	5000	5000	0
489	20240829	103100	155567715	5000	5000	5000	5000	200
490	20240829	103000	154567715	5000	5000	5000	5000	127
491	20240829	102900	153932715	5000	5000	5000	5000	42
492	20240829	102800	153722715	5000	4995	5000	4995	4
493	20240829	102700	153702720	4995	5010	5010	4995	21
494	20240829	102600	153597585	5010	5010	5010	5010	0
495	20240829	102500	153597585	5010	5010	5010	5010	126
496	20240829	102400	152966325	5010	5010	5010	5010	375
497	20240829	102300	151087575	5010	5010	5010	5010	0
498	20240829	102200	151087575	5010	5000	5010	5000	153
499	20240829	102100	150321075	5010	5010	5010	5010	0
500	20240829	102000	150321075	5010	5000	5010	5000	9
501	20240829	101900	150276005	4995	5010	5010	4995	3
502	20240829	101800	150261005	5010	5000	5010	4995	90
503	20240829	101700	149811025	4990	4990	4990	4990	0
504	20240829	101600	149811025	4990	4995	4995	4990	30
505	20240829	101500	149661295	4995	5000	5000	4995	642
506	20240829	101400	146453815	5000	5000	5000	5000	5
507	20240829	101300	146428815	5000	5020	5020	5000	686
508	20240829	101200	142985255	5020	5020	5020	5020	0
509	20240829	101100	142985255	5020	5020	5020	5020	1
510	20240829	101000	142980235	5010	5010	5010	5010	0
511	20240829	100900	142980235	5010	5010	5010	5010	498
512	20240829	100800	140485255	5000	5000	5000	5000	1
513	20240829	100700	140480255	5010	5010	5010	5010	2
514	20240829	100600	140470235	5010	5010	5010	5010	0
515	20240829	100500	140470235	5010	5020	5020	5010	24
516	20240829	100400	140349975	5010	5010	5010	5010	0
517	20240829	100300	140349975	5010	5010	5010	5010	552
518	20240829	100200	137584455	5010	5010	5010	5000	14
519	20240829	100100	137514325	5000	5000	5000	5000	0
520	20240829	100000	137514325	5000	4995	5000	4995	1481
521	20240829	095900	130109825	4990	4990	4990	4990	100
522	20240829	095800	129610825	4990	4975	4990	4975	409
523	20240829	095700	127572750	4975	4980	4980	4975	167
524	20240829	095600	126741670	4985	4985	4985	4985	20
525	20240829	095500	126641970	4985	4985	4985	4985	1
526	20240829	095400	126636985	4985	4985	4985	4985	0
527	20240829	095300	126636985	4985	4985	4985	4985	0
528	20240829	095200	126636985	4985	4985	4985	4985	0
529	20240829	095100	126636985	4985	4975	4985	4975	42
530	20240829	095000	126427960	4975	4975	4975	4975	8
531	20240829	094900	126388160	4975	4980	4980	4975	11
532	20240829	094800	126333390	4980	4980	4980	4980	200
533	20240829	094700	125337390	4980	4985	4985	4980	27
534	20240829	094600	125202905	4985	4980	4985	4980	45
535	20240829	094500	124978605	4975	4975	4975	4975	475
536	20240829	094400	122615480	4975	4975	4980	4975	92
537	20240829	094300	122157775	4975	4975	4975	4975	0
538	20240829	094200	122157775	4975	4985	4985	4975	19
539	20240829	094100	122063110	4985	4980	4985	4980	701
540	20240829	094000	118572125	4980	4980	4980	4980	0
541	20240829	093900	118572125	4980	4975	4980	4975	122
542	20240829	093800	117965065	4975	4975	4975	4975	31
543	20240829	093700	117810840	4980	4980	4980	4980	419
544	20240829	093600	115724220	4980	4980	4980	4980	28
545	20240829	093500	115584780	4980	4980	4980	4980	72
546	20240829	093400	115226220	5000	5000	5000	5000	0
547	20240829	093300	115226220	5000	5000	5000	5000	2
548	20240829	093200	115216220	5000	5000	5000	5000	351
549	20240829	093100	113461220	5000	4980	5000	4970	835
550	20240829	093000	109307600	4970	4970	4970	4970	0
551	20240829	092900	109307600	4970	4970	4970	4970	469
552	20240829	092800	106976670	4970	4970	4970	4970	1
553	20240829	092700	106971700	4975	4975	4975	4975	0
554	20240829	092600	106971700	4975	4975	4975	4965	1242
555	20240829	092500	100798730	4975	4975	4975	4975	3
556	20240829	092400	100783805	4970	4970	4970	4970	0
557	20240829	092300	100783805	4970	4970	4970	4970	457
558	20240829	092200	98512515	4970	4975	4975	4970	7
559	20240829	092100	98477705	4965	4960	4965	4960	16
560	20240829	092000	98398315	4955	4960	4960	4955	1786
561	20240829	091900	89541410	4960	4970	4970	4960	2500
562	20240829	091800	77139070	4965	4965	4965	4965	0
563	20240829	091700	77139070	4965	4965	4965	4965	500
564	20240829	091600	74656570	4970	4970	4970	4970	50
565	20240829	091500	74408070	4970	4970	4970	4970	37
566	20240829	091400	74224180	4975	4975	4975	4975	854
567	20240829	091300	69975530	4970	4970	4970	4965	149
568	20240829	091200	69235140	4970	4965	4975	4960	101
569	20240829	091100	68733670	4960	4990	4990	4960	5506
570	20240829	091000	41389055	4980	4980	4980	4980	0
571	20240829	090900	41389055	4980	4980	4980	4980	0
572	20240829	090800	41389055	4980	4980	5010	4980	601
573	20240829	090700	38392865	4980	5010	5010	4980	684
574	20240829	090600	34980025	4995	4995	4995	4995	250
575	20240829	090500	33731275	5000	5000	5000	4995	211
576	20240829	090400	32676530	4995	4980	4995	4980	1213
577	20240829	090300	26631665	4980	4980	4980	4980	81
578	20240829	090200	26228285	4975	4965	4980	4960	1804
579	20240829	090100	17257730	4965	4960	4980	4960	125
580	20240829	090000	16636850	4980	4950	5000	4950	3360