KissMeData/040300/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	192200	159009070	2940	2940	2940	2940	599
3	20240828	192100	159009070	2940	2940	2940	2940	0
4	20240828	192000	159009070	2940	2940	2940	2940	0
5	20240828	191900	159009070	2940	2940	2940	2940	0
6	20240828	191800	159009070	2940	2940	2940	2940	0
7	20240828	191700	159009070	2940	2940	2940	2940	0
8	20240828	191600	159009070	2940	2940	2940	2940	0
9	20240828	191500	159009070	2940	2940	2940	2940	0
10	20240828	191400	159009070	2940	2940	2940	2940	0
11	20240828	191300	159009070	2940	2940	2940	2940	0
12	20240828	191200	159009070	2940	2940	2940	2940	0
13	20240828	191100	159009070	2940	2940	2940	2940	0
14	20240828	191000	159009070	2940	2940	2940	2940	0
15	20240828	190900	159009070	2940	2940	2940	2940	0
16	20240828	190800	159009070	2940	2940	2940	2940	0
17	20240828	190700	159009070	2940	2940	2940	2940	0
18	20240828	190600	159009070	2940	2940	2940	2940	0
19	20240828	190500	159009070	2940	2940	2940	2940	0
20	20240828	190400	159009070	2940	2940	2940	2940	0
21	20240828	190300	159009070	2940	2940	2940	2940	0
22	20240828	190200	159009070	2940	2940	2940	2940	0
23	20240828	190100	159009070	2940	2940	2940	2940	0
24	20240828	190000	159009070	2940	2940	2940	2940	0
25	20240828	185900	159009070	2940	2940	2940	2940	0
26	20240828	185800	159009070	2940	2940	2940	2940	0
27	20240828	185700	159009070	2940	2940	2940	2940	0
28	20240828	185600	159009070	2940	2940	2940	2940	0
29	20240828	185500	159009070	2940	2940	2940	2940	0
30	20240828	185400	159009070	2940	2940	2940	2940	0
31	20240828	185300	159009070	2940	2940	2940	2940	0
32	20240828	185200	159009070	2940	2940	2940	2940	599
33	20240828	185100	159009070	2940	2940	2940	2940	0
34	20240828	185000	159009070	2940	2940	2940	2940	0
35	20240828	184900	159009070	2940	2940	2940	2940	0
36	20240828	184800	159009070	2940	2940	2940	2940	0
37	20240828	184700	159009070	2940	2940	2940	2940	0
38	20240828	184600	159009070	2940	2940	2940	2940	0
39	20240828	184500	159009070	2940	2940	2940	2940	0
40	20240828	184400	159009070	2940	2940	2940	2940	0
41	20240828	184300	159009070	2940	2940	2940	2940	0
42	20240828	184200	159009070	2940	2940	2940	2940	0
43	20240828	184100	159009070	2940	2940	2940	2940	0
44	20240828	184000	159009070	2940	2940	2940	2940	0
45	20240828	183900	159009070	2940	2940	2940	2940	0
46	20240828	183800	159009070	2940	2940	2940	2940	0
47	20240828	183700	159009070	2940	2940	2940	2940	0
48	20240828	183600	159009070	2940	2940	2940	2940	0
49	20240828	183500	159009070	2940	2940	2940	2940	0
50	20240828	183400	159009070	2940	2940	2940	2940	0
51	20240828	183300	159009070	2940	2940	2940	2940	0
52	20240828	183200	159009070	2940	2940	2940	2940	0
53	20240828	183100	159009070	2940	2940	2940	2940	0
54	20240828	183000	159009070	2940	2940	2940	2940	0
55	20240828	182900	159009070	2940	2940	2940	2940	0
56	20240828	182800	159009070	2940	2940	2940	2940	0
57	20240828	182700	159009070	2940	2940	2940	2940	0
58	20240828	182600	159009070	2940	2940	2940	2940	0
59	20240828	182500	159009070	2940	2940	2940	2940	0
60	20240828	182400	159009070	2940	2940	2940	2940	0
61	20240828	182300	159009070	2940	2940	2940	2940	0
62	20240828	182200	159009070	2940	2940	2940	2940	599
63	20240828	182100	159009070	2940	2940	2940	2940	0
64	20240828	182000	159009070	2940	2940	2940	2940	0
65	20240828	181900	159009070	2940	2940	2940	2940	0
66	20240828	181800	159009070	2940	2940	2940	2940	0
67	20240828	181700	159009070	2940	2940	2940	2940	0
68	20240828	181600	159009070	2940	2940	2940	2940	0
69	20240828	181500	159009070	2940	2940	2940	2940	0
70	20240828	181400	159009070	2940	2940	2940	2940	0
71	20240828	181300	159009070	2940	2940	2940	2940	0
72	20240828	181200	159009070	2940	2940	2940	2940	0
73	20240828	181100	159009070	2940	2940	2940	2940	0
74	20240828	181000	159009070	2940	2940	2940	2940	0
75	20240828	180900	159009070	2940	2940	2940	2940	0
76	20240828	180800	159009070	2940	2940	2940	2940	0
77	20240828	180700	159009070	2940	2940	2940	2940	0
78	20240828	180600	159009070	2940	2940	2940	2940	0
79	20240828	180500	159009070	2940	2940	2940	2940	0
80	20240828	180400	159009070	2940	2940	2940	2940	0
81	20240828	180300	159009070	2940	2940	2940	2940	0
82	20240828	180200	159009070	2940	2940	2940	2940	0
83	20240828	180100	159009070	2940	2940	2940	2940	0
84	20240828	180000	159009070	2940	2940	2940	2940	0
85	20240828	175900	159009070	2940	2940	2940	2940	0
86	20240828	175800	159009070	2940	2940	2940	2940	0
87	20240828	175700	159009070	2940	2940	2940	2940	0
88	20240828	175600	159009070	2940	2940	2940	2940	0
89	20240828	175500	159009070	2940	2940	2940	2940	0
90	20240828	175400	159009070	2940	2940	2940	2940	0
91	20240828	175300	159009070	2940	2940	2940	2940	0
92	20240828	175200	159009070	2940	2940	2940	2940	599
93	20240828	175100	159009070	2940	2940	2940	2940	0
94	20240828	175000	159009070	2940	2940	2940	2940	0
95	20240828	174900	159009070	2940	2940	2940	2940	0
96	20240828	174800	159009070	2940	2940	2940	2940	0
97	20240828	174700	159009070	2940	2940	2940	2940	0
98	20240828	174600	159009070	2940	2940	2940	2940	0
99	20240828	174500	159009070	2940	2940	2940	2940	0
100	20240828	174400	159009070	2940	2940	2940	2940	0
101	20240828	174300	159009070	2940	2940	2940	2940	0
102	20240828	174200	159009070	2940	2940	2940	2940	0
103	20240828	174100	159009070	2940	2940	2940	2940	0
104	20240828	174000	159009070	2940	2940	2940	2940	0
105	20240828	173900	159009070	2940	2940	2940	2940	0
106	20240828	173800	159009070	2940	2940	2940	2940	0
107	20240828	173700	159009070	2940	2940	2940	2940	0
108	20240828	173600	159009070	2940	2940	2940	2940	0
109	20240828	173500	159009070	2940	2940	2940	2940	0
110	20240828	173400	159009070	2940	2940	2940	2940	0
111	20240828	173300	159009070	2940	2940	2940	2940	0
112	20240828	173200	159009070	2940	2940	2940	2940	0
113	20240828	173100	159009070	2940	2940	2940	2940	0
114	20240828	173000	159009070	2940	2940	2940	2940	0
115	20240828	172900	159009070	2940	2940	2940	2940	0
116	20240828	172800	159009070	2940	2940	2940	2940	0
117	20240828	172700	159009070	2940	2940	2940	2940	0
118	20240828	172600	159009070	2940	2940	2940	2940	0
119	20240828	172500	159009070	2940	2940	2940	2940	0
120	20240828	172400	159009070	2940	2940	2940	2940	0
121	20240828	172300	159009070	2940	2940	2940	2940	0
122	20240828	172200	159009070	2940	2940	2940	2940	599
123	20240828	172100	159009070	2940	2940	2940	2940	0
124	20240828	172000	159009070	2940	2940	2940	2940	0
125	20240828	171900	159009070	2940	2940	2940	2940	0
126	20240828	171800	159009070	2940	2940	2940	2940	0
127	20240828	171700	159009070	2940	2940	2940	2940	0
128	20240828	171600	159009070	2940	2940	2940	2940	0
129	20240828	171500	159009070	2940	2940	2940	2940	0
130	20240828	171400	159009070	2940	2940	2940	2940	0
131	20240828	171300	159009070	2940	2940	2940	2940	0
132	20240828	171200	159009070	2940	2940	2940	2940	0
133	20240828	171100	159009070	2940	2940	2940	2940	0
134	20240828	171000	159009070	2940	2940	2940	2940	0
135	20240828	170900	159009070	2940	2940	2940	2940	0
136	20240828	170800	159009070	2940	2940	2940	2940	0
137	20240828	170700	159009070	2940	2940	2940	2940	0
138	20240828	170600	159009070	2940	2940	2940	2940	0
139	20240828	170500	159009070	2940	2940	2940	2940	0
140	20240828	170400	159009070	2940	2940	2940	2940	0
141	20240828	170300	159009070	2940	2940	2940	2940	0
142	20240828	170200	159009070	2940	2940	2940	2940	0
143	20240828	170100	159009070	2940	2940	2940	2940	0
144	20240828	170000	159009070	2940	2940	2940	2940	0
145	20240828	165900	159009070	2940	2940	2940	2940	0
146	20240828	165800	159009070	2940	2940	2940	2940	0
147	20240828	165700	159009070	2940	2940	2940	2940	0
148	20240828	165600	159009070	2940	2940	2940	2940	0
149	20240828	165500	159009070	2940	2940	2940	2940	0
150	20240828	165400	159009070	2940	2940	2940	2940	0
151	20240828	165300	159009070	2940	2940	2940	2940	0
152	20240828	165200	159009070	2940	2940	2940	2940	599
153	20240828	165100	159009070	2940	2940	2940	2940	0
154	20240828	165000	159009070	2940	2940	2940	2940	0
155	20240828	164900	159009070	2940	2940	2940	2940	0
156	20240828	164800	159009070	2940	2940	2940	2940	0
157	20240828	164700	159009070	2940	2940	2940	2940	0
158	20240828	164600	159009070	2940	2940	2940	2940	0
159	20240828	164500	159009070	2940	2940	2940	2940	0
160	20240828	164400	159009070	2940	2940	2940	2940	0
161	20240828	164300	159009070	2940	2940	2940	2940	0
162	20240828	164200	159009070	2940	2940	2940	2940	0
163	20240828	164100	159009070	2940	2940	2940	2940	0
164	20240828	164000	159009070	2940	2940	2940	2940	0
165	20240828	163900	159009070	2940	2940	2940	2940	0
166	20240828	163800	159009070	2940	2940	2940	2940	0
167	20240828	163700	159009070	2940	2940	2940	2940	0
168	20240828	163600	159009070	2940	2940	2940	2940	0
169	20240828	163500	159009070	2940	2940	2940	2940	0
170	20240828	163400	159009070	2940	2940	2940	2940	0
171	20240828	163300	159009070	2940	2940	2940	2940	0
172	20240828	163200	159009070	2940	2940	2940	2940	0
173	20240828	163100	159009070	2940	2940	2940	2940	0
174	20240828	163000	159009070	2940	2940	2940	2940	0
175	20240828	162900	159009070	2940	2940	2940	2940	0
176	20240828	162800	159009070	2940	2940	2940	2940	0
177	20240828	162700	159009070	2940	2940	2940	2940	0
178	20240828	162600	159009070	2940	2940	2940	2940	0
179	20240828	162500	159009070	2940	2940	2940	2940	0
180	20240828	162400	159009070	2940	2940	2940	2940	0
181	20240828	162300	159009070	2940	2940	2940	2940	0
182	20240828	162200	159009070	2940	2940	2940	2940	599
183	20240828	162100	159009070	2940	2940	2940	2940	0
184	20240828	162000	159009070	2940	2940	2940	2940	0
185	20240828	161900	159009070	2940	2940	2940	2940	0
186	20240828	161800	159009070	2940	2940	2940	2940	0
187	20240828	161700	159009070	2940	2940	2940	2940	0
188	20240828	161600	159009070	2940	2940	2940	2940	0
189	20240828	161500	159009070	2940	2940	2940	2940	0
190	20240828	161400	159009070	2940	2940	2940	2940	0
191	20240828	161300	159009070	2940	2940	2940	2940	0
192	20240828	161200	159009070	2940	2940	2940	2940	0
193	20240828	161100	159009070	2940	2940	2940	2940	0
194	20240828	161000	159009070	2940	2940	2940	2940	0
195	20240828	160900	159009070	2940	2940	2940	2940	0
196	20240828	160800	159009070	2940	2940	2940	2940	0
197	20240828	160700	159009070	2940	2940	2940	2940	0
198	20240828	160600	159009070	2940	2940	2940	2940	0
199	20240828	160500	159009070	2940	2940	2940	2940	0
200	20240828	160400	159009070	2940	2940	2940	2940	0
201	20240828	160300	159009070	2940	2940	2940	2940	0
202	20240828	160200	159009070	2940	2940	2940	2940	0
203	20240828	160100	159009070	2940	2940	2940	2940	0
204	20240828	160000	159009070	2940	2940	2940	2940	0
205	20240828	155900	159009070	2940	2940	2940	2940	0
206	20240828	155800	159009070	2940	2940	2940	2940	0
207	20240828	155700	159009070	2940	2940	2940	2940	0
208	20240828	155600	159009070	2940	2940	2940	2940	0
209	20240828	155500	159009070	2940	2940	2940	2940	0
210	20240828	155400	159009070	2940	2940	2940	2940	0
211	20240828	155300	159009070	2940	2940	2940	2940	0
212	20240828	155200	159009070	2940	2940	2940	2940	599
213	20240828	155100	159009070	2940	2940	2940	2940	0
214	20240828	155000	159009070	2940	2940	2940	2940	0
215	20240828	154900	159009070	2940	2940	2940	2940	0
216	20240828	154800	159009070	2940	2940	2940	2940	0
217	20240828	154700	159009070	2940	2940	2940	2940	0
218	20240828	154600	159009070	2940	2940	2940	2940	0
219	20240828	154500	159009070	2940	2940	2940	2940	0
220	20240828	154400	159009070	2940	2940	2940	2940	0
221	20240828	154300	159009070	2940	2940	2940	2940	0
222	20240828	154200	159009070	2940	2940	2940	2940	0
223	20240828	154100	159009070	2940	2940	2940	2940	0
224	20240828	154000	159009070	2940	2940	2940	2940	0
225	20240828	153900	159009070	2940	2940	2940	2940	0
226	20240828	153800	159009070	2940	2940	2940	2940	0
227	20240828	153700	159009070	2940	2940	2940	2940	0
228	20240828	153600	159009070	2940	2940	2940	2940	0
229	20240828	153500	159009070	2940	2940	2940	2940	0
230	20240828	153400	159009070	2940	2940	2940	2940	0
231	20240828	153300	159009070	2940	2940	2940	2940	0
232	20240828	153200	159009070	2940	2940	2940	2940	0
233	20240828	153100	159009070	2940	2940	2940	2940	0
234	20240828	153000	159009070	2940	2940	2940	2940	599
235	20240828	152900	157248010	2945	2945	2945	2945	0
236	20240828	152800	157248010	2945	2945	2945	2945	0
237	20240828	152700	157248010	2945	2945	2945	2945	0
238	20240828	152600	157248010	2945	2945	2945	2945	0
239	20240828	152500	157248010	2945	2945	2945	2945	0
240	20240828	152400	157248010	2945	2945	2945	2945	0
241	20240828	152300	157248010	2945	2945	2945	2945	0
242	20240828	152200	157248010	2945	2945	2945	2945	0
243	20240828	152100	157248010	2945	2945	2945	2945	0
244	20240828	152000	157248010	2945	2945	2945	2945	0
245	20240828	151900	157248010	2945	2945	2945	2930	2008
246	20240828	151800	151362380	2945	2945	2945	2935	216
247	20240828	151700	150728400	2945	2945	2945	2935	85
248	20240828	151600	150478905	2940	2940	2940	2940	17
249	20240828	151500	150428925	2950	2950	2950	2950	0
250	20240828	151400	150428925	2950	2950	2950	2950	0
251	20240828	151300	150428925	2950	2950	2950	2950	1
252	20240828	151200	150425975	2935	2935	2935	2935	0
253	20240828	151100	150425975	2935	2935	2935	2935	0
254	20240828	151000	150425975	2935	2935	2935	2935	1332
255	20240828	150900	146516555	2935	2935	2935	2935	251
256	20240828	150800	145779870	2935	2935	2935	2935	505
257	20240828	150700	144297695	2935	2940	2940	2935	301
258	20240828	150600	143414255	2935	2935	2935	2935	24
259	20240828	150500	143343815	2940	2935	2940	2930	2408
260	20240828	150400	136276335	2940	2940	2940	2940	0
261	20240828	150300	136276335	2940	2940	2940	2935	4
262	20240828	150200	136264580	2940	2945	2945	2940	4724
263	20240828	150100	122366975	2950	2950	2950	2950	0
264	20240828	150000	122366975	2950	2950	2950	2950	1
265	20240828	145900	122364025	2950	2950	2950	2950	0
266	20240828	145800	122364025	2950	2950	2950	2950	0
267	20240828	145700	122364025	2950	2950	2950	2950	0
268	20240828	145600	122364025	2950	2950	2950	2950	0
269	20240828	145500	122364025	2950	2950	2950	2950	3
270	20240828	145400	122355175	2950	2950	2950	2950	1001
271	20240828	145300	119402225	2950	2945	2950	2945	107
272	20240828	145200	119087075	2950	2950	2950	2950	0
273	20240828	145100	119087075	2950	2950	2950	2950	0
274	20240828	145000	119087075	2950	2950	2950	2950	0
275	20240828	144900	119087075	2950	2950	2950	2950	89
276	20240828	144800	118824525	2950	2950	2950	2950	0
277	20240828	144700	118824525	2950	2950	2950	2950	0
278	20240828	144600	118824525	2950	2950	2950	2950	0
279	20240828	144500	118824525	2950	2950	2950	2950	0
280	20240828	144400	118824525	2950	2950	2950	2950	0
281	20240828	144300	118824525	2950	2950	2950	2950	0
282	20240828	144200	118824525	2950	2950	2950	2950	0
283	20240828	144100	118824525	2950	2950	2950	2950	0
284	20240828	144000	118824525	2950	2950	2950	2950	0
285	20240828	143900	118824525	2950	2950	2950	2950	0
286	20240828	143800	118824525	2950	2950	2950	2950	0
287	20240828	143700	118824525	2950	2950	2950	2950	2
288	20240828	143600	118818625	2950	2950	2950	2950	1
289	20240828	143500	118815675	2945	2945	2945	2945	0
290	20240828	143400	118815675	2945	2945	2945	2945	0
291	20240828	143300	118815675	2945	2945	2945	2945	0
292	20240828	143200	118815675	2945	2945	2945	2945	0
293	20240828	143100	118815675	2945	2945	2945	2945	0
294	20240828	143000	118815675	2945	2945	2945	2945	0
295	20240828	142900	118815675	2945	2945	2945	2945	0
296	20240828	142800	118815675	2945	2945	2945	2945	0
297	20240828	142700	118815675	2945	2945	2945	2945	0
298	20240828	142600	118815675	2945	2945	2945	2945	0
299	20240828	142500	118815675	2945	2945	2945	2945	0
300	20240828	142400	118815675	2945	2945	2945	2945	0
301	20240828	142300	118815675	2945	2945	2945	2945	0
302	20240828	142200	118815675	2945	2945	2945	2945	86
303	20240828	142100	118562405	2945	2945	2945	2945	0
304	20240828	142000	118562405	2945	2945	2945	2945	0
305	20240828	141900	118562405	2945	2945	2945	2945	14
306	20240828	141800	118521175	2945	2945	2945	2945	97
307	20240828	141700	118235510	2945	2945	2945	2945	3
308	20240828	141600	118226675	2945	2945	2945	2945	0
309	20240828	141500	118226675	2945	2950	2950	2945	112
310	20240828	141400	117896830	2945	2945	2945	2945	0
311	20240828	141300	117896830	2945	2945	2945	2945	0
312	20240828	141200	117896830	2945	2945	2945	2945	0
313	20240828	141100	117896830	2945	2945	2945	2945	0
314	20240828	141000	117896830	2945	2945	2945	2945	0
315	20240828	140900	117896830	2945	2945	2945	2945	0
316	20240828	140800	117896830	2945	2945	2945	2945	0
317	20240828	140700	117896830	2945	2945	2945	2945	0
318	20240828	140600	117896830	2945	2945	2945	2945	0
319	20240828	140500	117896830	2945	2945	2945	2945	0
320	20240828	140400	117896830	2945	2945	2945	2945	0
321	20240828	140300	117896830	2945	2945	2945	2945	0
322	20240828	140200	117896830	2945	2945	2945	2945	0
323	20240828	140100	117896830	2945	2945	2945	2945	44
324	20240828	140000	117767250	2945	2945	2945	2945	0
325	20240828	135900	117767250	2945	2945	2945	2945	0
326	20240828	135800	117767250	2945	2945	2945	2945	0
327	20240828	135700	117767250	2945	2945	2945	2945	0
328	20240828	135600	117767250	2945	2945	2945	2945	0
329	20240828	135500	117767250	2945	2945	2945	2945	5
330	20240828	135400	117752525	2945	2945	2945	2945	0
331	20240828	135300	117752525	2945	2945	2945	2945	51
332	20240828	135200	117602330	2945	2945	2945	2945	100
333	20240828	135100	117307830	2945	2945	2945	2945	100
334	20240828	135000	117013330	2945	2945	2945	2945	100
335	20240828	134900	116718830	2945	2945	2945	2945	101
336	20240828	134800	116421385	2945	2945	2945	2945	0
337	20240828	134700	116421385	2945	2945	2945	2945	0
338	20240828	134600	116421385	2945	2945	2945	2945	100
339	20240828	134500	116126885	2945	2945	2945	2945	3
340	20240828	134400	116118050	2945	2945	2945	2945	100
341	20240828	134300	115823550	2945	2945	2945	2945	215
342	20240828	134200	115190375	2945	2945	2945	2945	70
343	20240828	134100	114984225	2945	2945	2945	2945	30
344	20240828	134000	114895875	2945	2945	2945	2945	50
345	20240828	133900	114748625	2945	2945	2945	2945	0
346	20240828	133800	114748625	2945	2945	2945	2945	77
347	20240828	133700	114521860	2945	2945	2945	2945	30
348	20240828	133600	114433510	2950	2950	2950	2950	0
349	20240828	133500	114433510	2950	2950	2950	2950	1
350	20240828	133400	114430560	2950	2950	2950	2950	2
351	20240828	133300	114424660	2945	2945	2945	2945	0
352	20240828	133200	114424660	2945	2945	2945	2945	0
353	20240828	133100	114424660	2945	2945	2945	2945	0
354	20240828	133000	114424660	2945	2945	2945	2945	3
355	20240828	132900	114415825	2950	2950	2950	2950	0
356	20240828	132800	114415825	2950	2950	2950	2950	0
357	20240828	132700	114415825	2950	2950	2950	2950	5
358	20240828	132600	114401075	2950	2950	2950	2950	0
359	20240828	132500	114401075	2950	2950	2950	2950	0
360	20240828	132400	114401075	2950	2950	2950	2950	0
361	20240828	132300	114401075	2950	2950	2950	2950	0
362	20240828	132200	114401075	2950	2950	2950	2950	0
363	20240828	132100	114401075	2950	2950	2950	2950	2
364	20240828	132000	114395175	2940	2945	2945	2940	21
365	20240828	131900	114333385	2940	2940	2940	2940	0
366	20240828	131800	114333385	2940	2940	2940	2940	0
367	20240828	131700	114333385	2940	2940	2940	2940	0
368	20240828	131600	114333385	2940	2940	2940	2940	100
369	20240828	131500	114039385	2945	2945	2945	2945	1345
370	20240828	131400	110078360	2950	2950	2950	2950	5
371	20240828	131300	110063610	2950	2945	2950	2945	53
372	20240828	131200	109907270	2950	2950	2950	2950	0
373	20240828	131100	109907270	2950	2950	2950	2950	50
374	20240828	131000	109759770	2950	2950	2950	2950	3
375	20240828	130900	109750920	2950	2955	2955	2950	208
376	20240828	130800	109137310	2950	2950	2950	2950	113
377	20240828	130700	108803960	2945	2945	2945	2945	526
378	20240828	130600	107254890	2950	2950	2950	2950	1488
379	20240828	130500	102865290	2965	2965	2965	2965	4
380	20240828	130400	102853430	2950	2950	2950	2950	3
381	20240828	130300	102844580	2965	2955	2965	2955	12
382	20240828	130200	102809050	2955	2955	2955	2955	0
383	20240828	130100	102809050	2955	2955	2955	2955	0
384	20240828	130000	102809050	2955	2955	2955	2955	0
385	20240828	125900	102809050	2955	2955	2955	2955	5
386	20240828	125800	102794275	2955	2955	2955	2955	0
387	20240828	125700	102794275	2955	2955	2955	2955	0
388	20240828	125600	102794275	2955	2955	2955	2955	0
389	20240828	125500	102794275	2955	2955	2955	2955	3
390	20240828	125400	102785410	2955	2955	2955	2955	0
391	20240828	125300	102785410	2955	2955	2955	2955	0
392	20240828	125200	102785410	2955	2955	2955	2955	0
393	20240828	125100	102785410	2955	2955	2955	2955	0
394	20240828	125000	102785410	2955	2955	2955	2955	0
395	20240828	124900	102785410	2955	2955	2955	2955	0
396	20240828	124800	102785410	2955	2955	2955	2955	0
397	20240828	124700	102785410	2955	2955	2955	2955	0
398	20240828	124600	102785410	2955	2955	2955	2955	16
399	20240828	124500	102738130	2955	2955	2955	2955	0
400	20240828	124400	102738130	2955	2955	2955	2955	0
401	20240828	124300	102738130	2955	2955	2955	2955	0
402	20240828	124200	102738130	2955	2955	2955	2955	0
403	20240828	124100	102738130	2955	2955	2955	2955	2
404	20240828	124000	102732220	2955	2955	2955	2955	0
405	20240828	123900	102732220	2955	2955	2955	2955	0
406	20240828	123800	102732220	2955	2955	2955	2955	0
407	20240828	123700	102732220	2955	2955	2955	2955	0
408	20240828	123600	102732220	2955	2955	2955	2955	0
409	20240828	123500	102732220	2955	2955	2955	2955	8
410	20240828	123400	102708580	2955	2955	2955	2955	0
411	20240828	123300	102708580	2955	2955	2955	2955	0
412	20240828	123200	102708580	2955	2955	2955	2955	0
413	20240828	123100	102708580	2955	2955	2955	2955	0
414	20240828	123000	102708580	2955	2955	2955	2955	0
415	20240828	122900	102708580	2955	2955	2955	2955	0
416	20240828	122800	102708580	2955	2955	2955	2955	5
417	20240828	122700	102693805	2955	2955	2955	2955	0
418	20240828	122600	102693805	2955	2955	2955	2955	6
419	20240828	122500	102676075	2965	2965	2965	2965	0
420	20240828	122400	102676075	2965	2950	2965	2950	4
421	20240828	122300	102664260	2955	2955	2955	2955	0
422	20240828	122200	102664260	2955	2955	2955	2955	0
423	20240828	122100	102664260	2955	2955	2955	2955	0
424	20240828	122000	102664260	2955	2955	2955	2955	0
425	20240828	121900	102664260	2955	2955	2955	2955	96
426	20240828	121800	102380580	2955	2955	2955	2955	0
427	20240828	121700	102380580	2955	2955	2955	2955	4
428	20240828	121600	102368760	2950	2950	2950	2950	261
429	20240828	121500	101598810	2950	2955	2955	2950	300
430	20240828	121400	100713475	2955	2955	2955	2955	0
431	20240828	121300	100713475	2955	2955	2955	2955	0
432	20240828	121200	100713475	2955	2955	2955	2950	593
433	20240828	121100	98963695	2955	2955	2955	2955	100
434	20240828	121000	98668195	2955	2955	2955	2955	4
435	20240828	120900	98656375	2950	2955	2955	2950	5896
436	20240828	120800	81237635	2955	2955	2955	2955	876
437	20240828	120700	78649055	2975	2975	2975	2975	0
438	20240828	120600	78649055	2975	2970	2975	2955	1979
439	20240828	120500	72790475	2970	2970	2970	2970	0
440	20240828	120400	72790475	2970	2970	2970	2970	0
441	20240828	120300	72790475	2970	2970	2970	2970	0
442	20240828	120200	72790475	2970	2970	2970	2970	0
443	20240828	120100	72790475	2970	2970	2970	2970	0
444	20240828	120000	72790475	2970	2970	2970	2970	0
445	20240828	115900	72790475	2970	2970	2970	2970	0
446	20240828	115800	72790475	2970	2970	2970	2970	100
447	20240828	115700	72493475	2970	2970	2970	2970	0
448	20240828	115600	72493475	2970	2970	2970	2970	0
449	20240828	115500	72493475	2970	2970	2970	2970	0
450	20240828	115400	72493475	2970	2970	2970	2970	0
451	20240828	115300	72493475	2970	2970	2970	2970	0
452	20240828	115200	72493475	2970	2970	2970	2970	692
453	20240828	115100	70438235	2995	2995	2995	2995	0
454	20240828	115000	70438235	2995	2995	2995	2995	0
455	20240828	114900	70438235	2995	2995	2995	2995	0
456	20240828	114800	70438235	2995	2995	2995	2995	0
457	20240828	114700	70438235	2995	2975	2995	2970	271
458	20240828	114600	69632830	2975	2975	2975	2975	0
459	20240828	114500	69632830	2975	2975	2975	2975	0
460	20240828	114400	69632830	2975	2975	2975	2975	0
461	20240828	114300	69632830	2975	2975	2975	2975	0
462	20240828	114200	69632830	2975	2975	2975	2975	0
463	20240828	114100	69632830	2975	2975	2975	2975	0
464	20240828	114000	69632830	2975	2975	2975	2975	0
465	20240828	113900	69632830	2975	2975	2975	2975	0
466	20240828	113800	69632830	2975	2975	2975	2975	0
467	20240828	113700	69632830	2975	2975	2975	2975	0
468	20240828	113600	69632830	2975	2975	2975	2975	0
469	20240828	113500	69632830	2975	2975	2975	2975	0
470	20240828	113400	69632830	2975	2975	2975	2975	1513
471	20240828	113300	65131655	2980	2980	2980	2980	0
472	20240828	113200	65131655	2980	2980	2980	2980	0
473	20240828	113100	65131655	2980	2980	2980	2980	0
474	20240828	113000	65131655	2980	2980	2980	2980	0
475	20240828	112900	65131655	2980	2980	2980	2980	382
476	20240828	112800	63993295	2995	2995	2995	2995	0
477	20240828	112700	63993295	2995	2995	2995	2995	0
478	20240828	112600	63993295	2995	2995	2995	2995	0
479	20240828	112500	63993295	2995	2995	2995	2995	100
480	20240828	112400	63693795	2995	2995	2995	2995	0
481	20240828	112300	63693795	2995	2995	2995	2995	0
482	20240828	112200	63693795	2995	2995	2995	2995	0
483	20240828	112100	63693795	2995	2995	2995	2995	0
484	20240828	112000	63693795	2995	2995	2995	2995	10
485	20240828	111900	63663845	2995	2995	2995	2995	3
486	20240828	111800	63654860	3010	3010	3010	3010	0
487	20240828	111700	63654860	3010	3010	3010	3010	0
488	20240828	111600	63654860	3010	3010	3010	3010	0
489	20240828	111500	63654860	3010	3010	3010	3010	0
490	20240828	111400	63654860	3010	3010	3010	3010	0
491	20240828	111300	63654860	3010	3010	3010	3010	33
492	20240828	111200	63555530	3010	3010	3010	3010	93
493	20240828	111100	63275600	3010	3010	3010	3010	0
494	20240828	111000	63275600	3010	3010	3010	3010	0
495	20240828	110900	63275600	3010	3010	3010	3010	0
496	20240828	110800	63275600	3010	3010	3010	3010	0
497	20240828	110700	63275600	3010	3010	3010	3010	50
498	20240828	110600	63125100	3010	3010	3010	3010	0
499	20240828	110500	63125100	3010	3010	3010	3010	0
500	20240828	110400	63125100	3010	3010	3010	3010	0
501	20240828	110300	63125100	3010	3000	3010	3000	629
502	20240828	110200	61236380	3005	3005	3005	3005	0
503	20240828	110100	61236380	3005	3005	3005	3005	0
504	20240828	110000	61236380	3005	3005	3005	3005	166
505	20240828	105900	60737550	2980	2980	2980	2980	1
506	20240828	105800	60734570	3000	3000	3000	3000	0
507	20240828	105700	60734570	3000	3000	3000	3000	0
508	20240828	105600	60734570	3000	3000	3000	3000	1349
509	20240828	105500	56687570	3000	3015	3015	3000	495
510	20240828	105400	55202555	3015	2990	3015	2990	3079
511	20240828	105300	45972325	2990	2990	2990	2990	317
512	20240828	105200	45024495	2970	2970	2970	2970	0
513	20240828	105100	45024495	2970	2970	2970	2970	11
514	20240828	105000	44991825	2990	2990	2990	2990	0
515	20240828	104900	44991825	2990	2990	2990	2990	0
516	20240828	104800	44991825	2990	2990	2990	2990	318
517	20240828	104700	44041005	2990	2990	2990	2990	0
518	20240828	104600	44041005	2990	2980	2990	2980	838
519	20240828	104500	41536300	2975	2975	2975	2975	0
520	20240828	104400	41536300	2975	2975	2975	2975	0
521	20240828	104300	41536300	2975	2975	2975	2975	0
522	20240828	104200	41536300	2975	2975	2975	2975	1
523	20240828	104100	41533325	2975	2975	2975	2975	0
524	20240828	104000	41533325	2975	2975	2975	2975	377
525	20240828	103900	40411750	2980	2980	2980	2980	0
526	20240828	103800	40411750	2980	2980	2980	2980	0
527	20240828	103700	40411750	2980	2980	2980	2980	0
528	20240828	103600	40411750	2980	2980	2980	2980	0
529	20240828	103500	40411750	2980	2980	2980	2980	0
530	20240828	103400	40411750	2980	2980	2980	2980	0
531	20240828	103300	40411750	2980	2980	2980	2980	33
532	20240828	103200	40313410	2980	2980	2980	2980	5
533	20240828	103100	40298510	2985	2985	2985	2985	0
534	20240828	103000	40298510	2985	2985	2985	2985	0
535	20240828	102900	40298510	2985	2985	2985	2985	100
536	20240828	102800	40000010	2985	2985	2985	2985	3
537	20240828	102700	39991055	2985	2980	2985	2980	24
538	20240828	102600	39919510	2985	2985	2985	2985	0
539	20240828	102500	39919510	2985	2985	2985	2985	0
540	20240828	102400	39919510	2985	2985	2985	2985	0
541	20240828	102300	39919510	2985	2985	2985	2985	0
542	20240828	102200	39919510	2985	2985	2985	2985	0
543	20240828	102100	39919510	2985	2985	2985	2985	0
544	20240828	102000	39919510	2985	2985	2985	2985	0
545	20240828	101900	39919510	2985	2985	2985	2985	0
546	20240828	101800	39919510	2985	2985	2985	2985	0
547	20240828	101700	39919510	2985	2985	2985	2985	0
548	20240828	101600	39919510	2985	2985	2985	2985	0
549	20240828	101500	39919510	2985	2985	2985	2985	0
550	20240828	101400	39919510	2985	2985	2985	2985	0
551	20240828	101300	39919510	2985	2985	2985	2985	1
552	20240828	101200	39916525	2990	2990	2990	2990	0
553	20240828	101100	39916525	2990	2990	2990	2990	0
554	20240828	101000	39916525	2990	2990	2990	2990	0
555	20240828	100900	39916525	2990	2990	2990	2990	0
556	20240828	100800	39916525	2990	2990	2990	2990	2
557	20240828	100700	39910545	2980	2980	2980	2980	1675
558	20240828	100600	34919045	2985	2985	2985	2985	0
559	20240828	100500	34919045	2985	2985	2985	2985	1
560	20240828	100400	34916060	2985	2985	2985	2985	6
561	20240828	100300	34898150	2985	2985	2985	2985	0
562	20240828	100200	34898150	2985	2985	2985	2985	7
563	20240828	100100	34877255	2985	2985	2985	2985	1
564	20240828	100000	34874270	2980	2980	2980	2980	0
565	20240828	095900	34874270	2980	2980	2980	2980	0
566	20240828	095800	34874270	2980	2980	2980	2980	0
567	20240828	095700	34874270	2980	2980	2980	2980	0
568	20240828	095600	34874270	2980	2980	2980	2980	2
569	20240828	095500	34868310	2975	2975	2975	2975	0
570	20240828	095400	34868310	2975	2975	2975	2975	0
571	20240828	095300	34868310	2975	2975	2975	2975	0
572	20240828	095200	34868310	2975	2975	2975	2975	0
573	20240828	095100	34868310	2975	2975	2975	2975	0
574	20240828	095000	34868310	2975	2975	2975	2975	0
575	20240828	094900	34868310	2975	2975	2975	2975	0
576	20240828	094800	34868310	2975	2975	2975	2975	0
577	20240828	094700	34868310	2975	2985	2985	2975	58
578	20240828	094600	34695620	2990	2990	2990	2990	0
579	20240828	094500	34695620	2990	2990	2990	2990	0
580	20240828	094400	34695620	2990	2990	2990	2990	7
581	20240828	094300	34674690	2990	2995	2995	2990	42
582	20240828	094200	34548955	2995	2990	2995	2990	580
583	20240828	094100	32811885	2980	2980	2980	2980	5732
584	20240828	094000	15730525	2980	2980	2980	2980	453
585	20240828	093900	14380585	2980	2970	2980	2970	39
586	20240828	093800	14264645	2980	2980	2980	2980	449
587	20240828	093700	12926625	2980	2980	2980	2980	1000
588	20240828	093600	9946625	2960	2960	2960	2960	0
589	20240828	093500	9946625	2960	2960	2960	2960	0
590	20240828	093400	9946625	2960	2960	2960	2960	0
591	20240828	093300	9946625	2960	2960	2960	2960	0
592	20240828	093200	9946625	2960	2960	2960	2960	0
593	20240828	093100	9946625	2960	2960	2960	2960	0
594	20240828	093000	9946625	2960	2960	2960	2960	664
595	20240828	092900	7981185	2960	2965	2965	2960	107
596	20240828	092800	7663965	2960	2960	2960	2960	7
597	20240828	092700	7643245	2960	2960	2960	2960	110
598	20240828	092600	7317645	2960	2965	2965	2960	900
599	20240828	092500	4653640	2970	2970	2970	2970	100
600	20240828	092400	4356640	2960	2960	2960	2960	0
601	20240828	092300	4356640	2960	2960	2960	2960	0
602	20240828	092200	4356640	2960	2960	2960	2960	0
603	20240828	092100	4356640	2960	2960	2960	2960	0
604	20240828	092000	4356640	2960	2960	2960	2960	0
605	20240828	091900	4356640	2960	2960	2960	2960	0
606	20240828	091800	4356640	2960	2960	2960	2960	49
607	20240828	091700	4211600	2960	2960	2960	2960	340
608	20240828	091600	3205200	2980	2980	2980	2980	0
609	20240828	091500	3205200	2980	2980	2980	2980	0
610	20240828	091400	3205200	2980	2980	2980	2980	1
611	20240828	091300	3202220	2955	2955	2955	2955	0
612	20240828	091200	3202220	2955	2960	2960	2955	20
613	20240828	091100	3143095	2955	2960	2960	2955	150
614	20240828	091000	2699555	2960	2965	2975	2960	161
615	20240828	090900	2221470	2975	2975	2975	2975	1
616	20240828	090800	2218495	2955	2955	2955	2955	0
617	20240828	090700	2218495	2955	2955	2955	2955	0
618	20240828	090600	2218495	2955	2955	2955	2955	0
619	20240828	090500	2218495	2955	2960	2960	2955	387
620	20240828	090400	1073825	2960	2960	2960	2960	0
621	20240828	090300	1073825	2960	2960	2960	2960	0
622	20240828	090200	1073825	2960	2960	2960	2960	10
623	20240828	090100	1044225	2975	2975	2975	2975	0
624	20240828	090000	1044225	2975	2975	2975	2975	351