KissMeData/051630/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	193000	18797910	2940	2940	2940	2940	29
3	20240829	192900	18797910	2940	2940	2940	2940	0
4	20240829	192800	18797910	2940	2940	2940	2940	0
5	20240829	192700	18797910	2940	2940	2940	2940	0
6	20240829	192600	18797910	2940	2940	2940	2940	0
7	20240829	192500	18797910	2940	2940	2940	2940	0
8	20240829	192400	18797910	2940	2940	2940	2940	0
9	20240829	192300	18797910	2940	2940	2940	2940	0
10	20240829	192200	18797910	2940	2940	2940	2940	0
11	20240829	192100	18797910	2940	2940	2940	2940	0
12	20240829	192000	18797910	2940	2940	2940	2940	0
13	20240829	191900	18797910	2940	2940	2940	2940	0
14	20240829	191800	18797910	2940	2940	2940	2940	0
15	20240829	191700	18797910	2940	2940	2940	2940	0
16	20240829	191600	18797910	2940	2940	2940	2940	0
17	20240829	191500	18797910	2940	2940	2940	2940	0
18	20240829	191400	18797910	2940	2940	2940	2940	0
19	20240829	191300	18797910	2940	2940	2940	2940	0
20	20240829	191200	18797910	2940	2940	2940	2940	0
21	20240829	191100	18797910	2940	2940	2940	2940	0
22	20240829	191000	18797910	2940	2940	2940	2940	0
23	20240829	190900	18797910	2940	2940	2940	2940	0
24	20240829	190800	18797910	2940	2940	2940	2940	0
25	20240829	190700	18797910	2940	2940	2940	2940	0
26	20240829	190600	18797910	2940	2940	2940	2940	0
27	20240829	190500	18797910	2940	2940	2940	2940	0
28	20240829	190400	18797910	2940	2940	2940	2940	0
29	20240829	190300	18797910	2940	2940	2940	2940	0
30	20240829	190200	18797910	2940	2940	2940	2940	0
31	20240829	190100	18797910	2940	2940	2940	2940	0
32	20240829	190000	18797910	2940	2940	2940	2940	29
33	20240829	185900	18797910	2940	2940	2940	2940	0
34	20240829	185800	18797910	2940	2940	2940	2940	0
35	20240829	185700	18797910	2940	2940	2940	2940	0
36	20240829	185600	18797910	2940	2940	2940	2940	0
37	20240829	185500	18797910	2940	2940	2940	2940	0
38	20240829	185400	18797910	2940	2940	2940	2940	0
39	20240829	185300	18797910	2940	2940	2940	2940	0
40	20240829	185200	18797910	2940	2940	2940	2940	0
41	20240829	185100	18797910	2940	2940	2940	2940	0
42	20240829	185000	18797910	2940	2940	2940	2940	0
43	20240829	184900	18797910	2940	2940	2940	2940	0
44	20240829	184800	18797910	2940	2940	2940	2940	0
45	20240829	184700	18797910	2940	2940	2940	2940	0
46	20240829	184600	18797910	2940	2940	2940	2940	0
47	20240829	184500	18797910	2940	2940	2940	2940	0
48	20240829	184400	18797910	2940	2940	2940	2940	0
49	20240829	184300	18797910	2940	2940	2940	2940	0
50	20240829	184200	18797910	2940	2940	2940	2940	0
51	20240829	184100	18797910	2940	2940	2940	2940	0
52	20240829	184000	18797910	2940	2940	2940	2940	0
53	20240829	183900	18797910	2940	2940	2940	2940	0
54	20240829	183800	18797910	2940	2940	2940	2940	0
55	20240829	183700	18797910	2940	2940	2940	2940	0
56	20240829	183600	18797910	2940	2940	2940	2940	0
57	20240829	183500	18797910	2940	2940	2940	2940	0
58	20240829	183400	18797910	2940	2940	2940	2940	0
59	20240829	183300	18797910	2940	2940	2940	2940	0
60	20240829	183200	18797910	2940	2940	2940	2940	0
61	20240829	183100	18797910	2940	2940	2940	2940	0
62	20240829	183000	18797910	2940	2940	2940	2940	29
63	20240829	182900	18797910	2940	2940	2940	2940	0
64	20240829	182800	18797910	2940	2940	2940	2940	0
65	20240829	182700	18797910	2940	2940	2940	2940	0
66	20240829	182600	18797910	2940	2940	2940	2940	0
67	20240829	182500	18797910	2940	2940	2940	2940	0
68	20240829	182400	18797910	2940	2940	2940	2940	0
69	20240829	182300	18797910	2940	2940	2940	2940	0
70	20240829	182200	18797910	2940	2940	2940	2940	0
71	20240829	182100	18797910	2940	2940	2940	2940	0
72	20240829	182000	18797910	2940	2940	2940	2940	0
73	20240829	181900	18797910	2940	2940	2940	2940	0
74	20240829	181800	18797910	2940	2940	2940	2940	0
75	20240829	181700	18797910	2940	2940	2940	2940	0
76	20240829	181600	18797910	2940	2940	2940	2940	0
77	20240829	181500	18797910	2940	2940	2940	2940	0
78	20240829	181400	18797910	2940	2940	2940	2940	0
79	20240829	181300	18797910	2940	2940	2940	2940	0
80	20240829	181200	18797910	2940	2940	2940	2940	0
81	20240829	181100	18797910	2940	2940	2940	2940	0
82	20240829	181000	18797910	2940	2940	2940	2940	0
83	20240829	180900	18797910	2940	2940	2940	2940	0
84	20240829	180800	18797910	2940	2940	2940	2940	0
85	20240829	180700	18797910	2940	2940	2940	2940	0
86	20240829	180600	18797910	2940	2940	2940	2940	0
87	20240829	180500	18797910	2940	2940	2940	2940	0
88	20240829	180400	18797910	2940	2940	2940	2940	0
89	20240829	180300	18797910	2940	2940	2940	2940	0
90	20240829	180200	18797910	2940	2940	2940	2940	0
91	20240829	180100	18797910	2940	2940	2940	2940	0
92	20240829	180000	18797910	2940	2940	2940	2940	29
93	20240829	175900	18797910	2940	2940	2940	2940	0
94	20240829	175800	18797910	2940	2940	2940	2940	0
95	20240829	175700	18797910	2940	2940	2940	2940	0
96	20240829	175600	18797910	2940	2940	2940	2940	0
97	20240829	175500	18797910	2940	2940	2940	2940	0
98	20240829	175400	18797910	2940	2940	2940	2940	0
99	20240829	175300	18797910	2940	2940	2940	2940	0
100	20240829	175200	18797910	2940	2940	2940	2940	0
101	20240829	175100	18797910	2940	2940	2940	2940	0
102	20240829	175000	18797910	2940	2940	2940	2940	0
103	20240829	174900	18797910	2940	2940	2940	2940	0
104	20240829	174800	18797910	2940	2940	2940	2940	0
105	20240829	174700	18797910	2940	2940	2940	2940	0
106	20240829	174600	18797910	2940	2940	2940	2940	0
107	20240829	174500	18797910	2940	2940	2940	2940	0
108	20240829	174400	18797910	2940	2940	2940	2940	0
109	20240829	174300	18797910	2940	2940	2940	2940	0
110	20240829	174200	18797910	2940	2940	2940	2940	0
111	20240829	174100	18797910	2940	2940	2940	2940	0
112	20240829	174000	18797910	2940	2940	2940	2940	0
113	20240829	173900	18797910	2940	2940	2940	2940	0
114	20240829	173800	18797910	2940	2940	2940	2940	0
115	20240829	173700	18797910	2940	2940	2940	2940	0
116	20240829	173600	18797910	2940	2940	2940	2940	0
117	20240829	173500	18797910	2940	2940	2940	2940	0
118	20240829	173400	18797910	2940	2940	2940	2940	0
119	20240829	173300	18797910	2940	2940	2940	2940	0
120	20240829	173200	18797910	2940	2940	2940	2940	0
121	20240829	173100	18797910	2940	2940	2940	2940	0
122	20240829	173000	18797910	2940	2940	2940	2940	29
123	20240829	172900	18797910	2940	2940	2940	2940	0
124	20240829	172800	18797910	2940	2940	2940	2940	0
125	20240829	172700	18797910	2940	2940	2940	2940	0
126	20240829	172600	18797910	2940	2940	2940	2940	0
127	20240829	172500	18797910	2940	2940	2940	2940	0
128	20240829	172400	18797910	2940	2940	2940	2940	0
129	20240829	172300	18797910	2940	2940	2940	2940	0
130	20240829	172200	18797910	2940	2940	2940	2940	0
131	20240829	172100	18797910	2940	2940	2940	2940	0
132	20240829	172000	18797910	2940	2940	2940	2940	0
133	20240829	171900	18797910	2940	2940	2940	2940	0
134	20240829	171800	18797910	2940	2940	2940	2940	0
135	20240829	171700	18797910	2940	2940	2940	2940	0
136	20240829	171600	18797910	2940	2940	2940	2940	0
137	20240829	171500	18797910	2940	2940	2940	2940	0
138	20240829	171400	18797910	2940	2940	2940	2940	0
139	20240829	171300	18797910	2940	2940	2940	2940	0
140	20240829	171200	18797910	2940	2940	2940	2940	0
141	20240829	171100	18797910	2940	2940	2940	2940	0
142	20240829	171000	18797910	2940	2940	2940	2940	0
143	20240829	170900	18797910	2940	2940	2940	2940	0
144	20240829	170800	18797910	2940	2940	2940	2940	0
145	20240829	170700	18797910	2940	2940	2940	2940	0
146	20240829	170600	18797910	2940	2940	2940	2940	0
147	20240829	170500	18797910	2940	2940	2940	2940	0
148	20240829	170400	18797910	2940	2940	2940	2940	0
149	20240829	170300	18797910	2940	2940	2940	2940	0
150	20240829	170200	18797910	2940	2940	2940	2940	0
151	20240829	170100	18797910	2940	2940	2940	2940	0
152	20240829	170000	18797910	2940	2940	2940	2940	29
153	20240829	165900	18797910	2940	2940	2940	2940	0
154	20240829	165800	18797910	2940	2940	2940	2940	0
155	20240829	165700	18797910	2940	2940	2940	2940	0
156	20240829	165600	18797910	2940	2940	2940	2940	0
157	20240829	165500	18797910	2940	2940	2940	2940	0
158	20240829	165400	18797910	2940	2940	2940	2940	0
159	20240829	165300	18797910	2940	2940	2940	2940	0
160	20240829	165200	18797910	2940	2940	2940	2940	0
161	20240829	165100	18797910	2940	2940	2940	2940	0
162	20240829	165000	18797910	2940	2940	2940	2940	0
163	20240829	164900	18797910	2940	2940	2940	2940	0
164	20240829	164800	18797910	2940	2940	2940	2940	0
165	20240829	164700	18797910	2940	2940	2940	2940	0
166	20240829	164600	18797910	2940	2940	2940	2940	0
167	20240829	164500	18797910	2940	2940	2940	2940	0
168	20240829	164400	18797910	2940	2940	2940	2940	0
169	20240829	164300	18797910	2940	2940	2940	2940	0
170	20240829	164200	18797910	2940	2940	2940	2940	0
171	20240829	164100	18797910	2940	2940	2940	2940	0
172	20240829	164000	18797910	2940	2940	2940	2940	0
173	20240829	163900	18797910	2940	2940	2940	2940	0
174	20240829	163800	18797910	2940	2940	2940	2940	0
175	20240829	163700	18797910	2940	2940	2940	2940	0
176	20240829	163600	18797910	2940	2940	2940	2940	0
177	20240829	163500	18797910	2940	2940	2940	2940	0
178	20240829	163400	18797910	2940	2940	2940	2940	0
179	20240829	163300	18797910	2940	2940	2940	2940	0
180	20240829	163200	18797910	2940	2940	2940	2940	0
181	20240829	163100	18797910	2940	2940	2940	2940	0
182	20240829	163000	18797910	2940	2940	2940	2940	29
183	20240829	162900	18797910	2940	2940	2940	2940	0
184	20240829	162800	18797910	2940	2940	2940	2940	0
185	20240829	162700	18797910	2940	2940	2940	2940	0
186	20240829	162600	18797910	2940	2940	2940	2940	0
187	20240829	162500	18797910	2940	2940	2940	2940	0
188	20240829	162400	18797910	2940	2940	2940	2940	0
189	20240829	162300	18797910	2940	2940	2940	2940	0
190	20240829	162200	18797910	2940	2940	2940	2940	0
191	20240829	162100	18797910	2940	2940	2940	2940	0
192	20240829	162000	18797910	2940	2940	2940	2940	0
193	20240829	161900	18797910	2940	2940	2940	2940	0
194	20240829	161800	18797910	2940	2940	2940	2940	0
195	20240829	161700	18797910	2940	2940	2940	2940	0
196	20240829	161600	18797910	2940	2940	2940	2940	0
197	20240829	161500	18797910	2940	2940	2940	2940	0
198	20240829	161400	18797910	2940	2940	2940	2940	0
199	20240829	161300	18797910	2940	2940	2940	2940	0
200	20240829	161200	18797910	2940	2940	2940	2940	0
201	20240829	161100	18797910	2940	2940	2940	2940	0
202	20240829	161000	18797910	2940	2940	2940	2940	0
203	20240829	160900	18797910	2940	2940	2940	2940	0
204	20240829	160800	18797910	2940	2940	2940	2940	0
205	20240829	160700	18797910	2940	2940	2940	2940	0
206	20240829	160600	18797910	2940	2940	2940	2940	0
207	20240829	160500	18797910	2940	2940	2940	2940	0
208	20240829	160400	18797910	2940	2940	2940	2940	0
209	20240829	160300	18797910	2940	2940	2940	2940	0
210	20240829	160200	18797910	2940	2940	2940	2940	0
211	20240829	160100	18797910	2940	2940	2940	2940	0
212	20240829	160000	18797910	2940	2940	2940	2940	29
213	20240829	155900	18797910	2940	2940	2940	2940	0
214	20240829	155800	18797910	2940	2940	2940	2940	0
215	20240829	155700	18797910	2940	2940	2940	2940	0
216	20240829	155600	18797910	2940	2940	2940	2940	0
217	20240829	155500	18797910	2940	2940	2940	2940	0
218	20240829	155400	18797910	2940	2940	2940	2940	0
219	20240829	155300	18797910	2940	2940	2940	2940	0
220	20240829	155200	18797910	2940	2940	2940	2940	0
221	20240829	155100	18797910	2940	2940	2940	2940	0
222	20240829	155000	18797910	2940	2940	2940	2940	0
223	20240829	154900	18797910	2940	2940	2940	2940	0
224	20240829	154800	18797910	2940	2940	2940	2940	0
225	20240829	154700	18797910	2940	2940	2940	2940	0
226	20240829	154600	18797910	2940	2940	2940	2940	0
227	20240829	154500	18797910	2940	2940	2940	2940	0
228	20240829	154400	18797910	2940	2940	2940	2940	0
229	20240829	154300	18797910	2940	2940	2940	2940	0
230	20240829	154200	18797910	2940	2940	2940	2940	0
231	20240829	154100	18797910	2940	2940	2940	2940	0
232	20240829	154000	18797910	2940	2940	2940	2940	0
233	20240829	153900	18797910	2940	2940	2940	2940	0
234	20240829	153800	18797910	2940	2940	2940	2940	0
235	20240829	153700	18797910	2940	2940	2940	2940	0
236	20240829	153600	18797910	2940	2940	2940	2940	0
237	20240829	153500	18797910	2940	2940	2940	2940	0
238	20240829	153400	18797910	2940	2940	2940	2940	0
239	20240829	153300	18797910	2940	2940	2940	2940	0
240	20240829	153200	18797910	2940	2940	2940	2940	0
241	20240829	153100	18797910	2940	2940	2940	2940	0
242	20240829	153000	18797910	2940	2940	2940	2940	58
243	20240829	152900	18712650	2930	2930	2930	2930	0
244	20240829	152800	18712650	2930	2930	2930	2930	0
245	20240829	152700	18712650	2930	2930	2930	2930	0
246	20240829	152600	18712650	2930	2930	2930	2930	0
247	20240829	152500	18712650	2930	2930	2930	2930	0
248	20240829	152400	18712650	2930	2930	2930	2930	0
249	20240829	152300	18712650	2930	2930	2930	2930	0
250	20240829	152200	18712650	2930	2930	2930	2930	0
251	20240829	152100	18712650	2930	2930	2930	2930	0
252	20240829	152000	18712650	2930	2930	2930	2930	0
253	20240829	151900	18712650	2930	2930	2930	2930	6
254	20240829	151800	18695070	2940	2940	2940	2940	0
255	20240829	151700	18695070	2940	2940	2940	2940	0
256	20240829	151600	18695070	2940	2940	2940	2940	0
257	20240829	151500	18695070	2940	2940	2940	2940	0
258	20240829	151400	18695070	2940	2940	2940	2940	0
259	20240829	151300	18695070	2940	2940	2940	2940	0
260	20240829	151200	18695070	2940	2940	2940	2940	0
261	20240829	151100	18695070	2940	2940	2940	2940	0
262	20240829	151000	18695070	2940	2940	2940	2940	0
263	20240829	150900	18695070	2940	2940	2940	2940	0
264	20240829	150800	18695070	2940	2940	2940	2940	0
265	20240829	150700	18695070	2940	2940	2940	2940	0
266	20240829	150600	18695070	2940	2930	2940	2930	201
267	20240829	150500	18106125	2940	2940	2940	2940	0
268	20240829	150400	18106125	2940	2940	2940	2940	0
269	20240829	150300	18106125	2940	2940	2940	2940	0
270	20240829	150200	18106125	2940	2940	2940	2940	0
271	20240829	150100	18106125	2940	2940	2940	2940	0
272	20240829	150000	18106125	2940	2940	2940	2940	0
273	20240829	145900	18106125	2940	2940	2940	2940	0
274	20240829	145800	18106125	2940	2940	2940	2940	1
275	20240829	145700	18103185	2940	2940	2940	2940	0
276	20240829	145600	18103185	2940	2940	2940	2940	0
277	20240829	145500	18103185	2940	2940	2940	2940	0
278	20240829	145400	18103185	2940	2940	2940	2940	0
279	20240829	145300	18103185	2940	2940	2940	2940	0
280	20240829	145200	18103185	2940	2940	2940	2940	0
281	20240829	145100	18103185	2940	2940	2940	2940	0
282	20240829	145000	18103185	2940	2940	2940	2940	0
283	20240829	144900	18103185	2940	2940	2940	2940	0
284	20240829	144800	18103185	2940	2940	2940	2940	0
285	20240829	144700	18103185	2940	2940	2940	2940	2
286	20240829	144600	18097305	2935	2935	2935	2935	0
287	20240829	144500	18097305	2935	2935	2935	2935	100
288	20240829	144400	17803805	2930	2930	2930	2930	10
289	20240829	144300	17774505	2945	2945	2945	2945	0
290	20240829	144200	17774505	2945	2945	2945	2945	0
291	20240829	144100	17774505	2945	2945	2945	2945	0
292	20240829	144000	17774505	2945	2945	2945	2945	0
293	20240829	143900	17774505	2945	2945	2945	2945	0
294	20240829	143800	17774505	2945	2935	2945	2935	2
295	20240829	143700	17768625	2935	2935	2935	2935	0
296	20240829	143600	17768625	2935	2935	2935	2935	127
297	20240829	143500	17395880	2935	2935	2935	2935	0
298	20240829	143400	17395880	2935	2935	2935	2935	1
299	20240829	143300	17392945	2925	2925	2925	2925	0
300	20240829	143200	17392945	2925	2925	2925	2925	0
301	20240829	143100	17392945	2925	2925	2925	2925	0
302	20240829	143000	17392945	2925	2925	2925	2925	0
303	20240829	142900	17392945	2925	2925	2925	2925	0
304	20240829	142800	17392945	2925	2925	2925	2925	0
305	20240829	142700	17392945	2925	2925	2925	2925	0
306	20240829	142600	17392945	2925	2925	2925	2925	0
307	20240829	142500	17392945	2925	2925	2925	2925	0
308	20240829	142400	17392945	2925	2925	2925	2925	0
309	20240829	142300	17392945	2925	2925	2925	2925	0
310	20240829	142200	17392945	2925	2925	2925	2925	0
311	20240829	142100	17392945	2925	2925	2925	2925	0
312	20240829	142000	17392945	2925	2925	2925	2925	0
313	20240829	141900	17392945	2925	2925	2925	2925	0
314	20240829	141800	17392945	2925	2925	2925	2925	0
315	20240829	141700	17392945	2925	2925	2925	2925	0
316	20240829	141600	17392945	2925	2925	2925	2925	0
317	20240829	141500	17392945	2925	2925	2925	2925	0
318	20240829	141400	17392945	2925	2925	2925	2925	19
319	20240829	141300	17337370	2935	2935	2935	2935	0
320	20240829	141200	17337370	2935	2935	2935	2935	0
321	20240829	141100	17337370	2935	2935	2935	2935	0
322	20240829	141000	17337370	2935	2935	2935	2935	0
323	20240829	140900	17337370	2935	2935	2935	2935	0
324	20240829	140800	17337370	2935	2935	2935	2935	0
325	20240829	140700	17337370	2935	2935	2935	2935	0
326	20240829	140600	17337370	2935	2935	2935	2935	0
327	20240829	140500	17337370	2935	2935	2935	2935	0
328	20240829	140400	17337370	2935	2935	2935	2935	0
329	20240829	140300	17337370	2935	2935	2935	2935	0
330	20240829	140200	17337370	2935	2935	2935	2935	0
331	20240829	140100	17337370	2935	2935	2935	2935	0
332	20240829	140000	17337370	2935	2935	2935	2935	0
333	20240829	135900	17337370	2935	2935	2935	2935	0
334	20240829	135800	17337370	2935	2935	2935	2935	0
335	20240829	135700	17337370	2935	2935	2935	2935	0
336	20240829	135600	17337370	2935	2935	2935	2935	0
337	20240829	135500	17337370	2935	2935	2935	2935	0
338	20240829	135400	17337370	2935	2935	2935	2935	0
339	20240829	135300	17337370	2935	2935	2935	2935	0
340	20240829	135200	17337370	2935	2935	2935	2935	0
341	20240829	135100	17337370	2935	2935	2935	2935	0
342	20240829	135000	17337370	2935	2935	2935	2935	0
343	20240829	134900	17337370	2935	2935	2935	2935	0
344	20240829	134800	17337370	2935	2935	2935	2935	0
345	20240829	134700	17337370	2935	2935	2935	2935	0
346	20240829	134600	17337370	2935	2935	2935	2935	0
347	20240829	134500	17337370	2935	2935	2935	2935	0
348	20240829	134400	17337370	2935	2935	2935	2935	0
349	20240829	134300	17337370	2935	2935	2935	2935	0
350	20240829	134200	17337370	2935	2935	2935	2935	19
351	20240829	134100	17281605	2935	2935	2935	2935	0
352	20240829	134000	17281605	2935	2935	2935	2935	0
353	20240829	133900	17281605	2935	2935	2935	2935	0
354	20240829	133800	17281605	2935	2935	2935	2935	0
355	20240829	133700	17281605	2935	2935	2935	2935	0
356	20240829	133600	17281605	2935	2935	2935	2935	0
357	20240829	133500	17281605	2935	2935	2935	2935	0
358	20240829	133400	17281605	2935	2935	2935	2935	0
359	20240829	133300	17281605	2935	2935	2935	2935	0
360	20240829	133200	17281605	2935	2935	2935	2935	0
361	20240829	133100	17281605	2935	2935	2935	2935	0
362	20240829	133000	17281605	2935	2935	2935	2935	0
363	20240829	132900	17281605	2935	2935	2935	2935	0
364	20240829	132800	17281605	2935	2935	2935	2935	0
365	20240829	132700	17281605	2935	2935	2935	2935	0
366	20240829	132600	17281605	2935	2935	2935	2935	0
367	20240829	132500	17281605	2935	2935	2935	2935	0
368	20240829	132400	17281605	2935	2935	2935	2935	0
369	20240829	132300	17281605	2935	2935	2935	2935	0
370	20240829	132200	17281605	2935	2935	2935	2935	0
371	20240829	132100	17281605	2935	2935	2935	2935	0
372	20240829	132000	17281605	2935	2935	2935	2935	0
373	20240829	131900	17281605	2935	2935	2935	2935	0
374	20240829	131800	17281605	2935	2935	2935	2935	0
375	20240829	131700	17281605	2935	2935	2935	2935	0
376	20240829	131600	17281605	2935	2935	2935	2935	0
377	20240829	131500	17281605	2935	2935	2935	2935	0
378	20240829	131400	17281605	2935	2935	2935	2935	0
379	20240829	131300	17281605	2935	2935	2935	2935	0
380	20240829	131200	17281605	2935	2935	2935	2935	0
381	20240829	131100	17281605	2935	2935	2935	2935	0
382	20240829	131000	17281605	2935	2935	2935	2935	0
383	20240829	130900	17281605	2935	2935	2935	2935	0
384	20240829	130800	17281605	2935	2935	2935	2935	0
385	20240829	130700	17281605	2935	2935	2935	2935	0
386	20240829	130600	17281605	2935	2935	2935	2935	0
387	20240829	130500	17281605	2935	2935	2935	2935	0
388	20240829	130400	17281605	2935	2935	2935	2935	0
389	20240829	130300	17281605	2935	2935	2935	2935	0
390	20240829	130200	17281605	2935	2935	2935	2935	0
391	20240829	130100	17281605	2935	2935	2935	2935	250
392	20240829	130000	16547855	2935	2935	2935	2935	0
393	20240829	125900	16547855	2935	2930	2935	2930	230
394	20240829	125800	15873385	2910	2910	2910	2910	0
395	20240829	125700	15873385	2910	2910	2910	2910	100
396	20240829	125600	15582385	2930	2930	2930	2930	0
397	20240829	125500	15582385	2930	2930	2930	2930	341
398	20240829	125400	14583255	2930	2930	2930	2930	0
399	20240829	125300	14583255	2930	2930	2930	2930	0
400	20240829	125200	14583255	2930	2930	2930	2930	0
401	20240829	125100	14583255	2930	2930	2930	2930	0
402	20240829	125000	14583255	2930	2930	2930	2930	0
403	20240829	124900	14583255	2930	2930	2930	2930	0
404	20240829	124800	14583255	2930	2930	2930	2930	0
405	20240829	124700	14583255	2930	2930	2930	2930	0
406	20240829	124600	14583255	2930	2930	2930	2930	0
407	20240829	124500	14583255	2930	2930	2930	2930	0
408	20240829	124400	14583255	2930	2930	2930	2930	1
409	20240829	124300	14580325	2925	2925	2925	2925	0
410	20240829	124200	14580325	2925	2925	2925	2925	0
411	20240829	124100	14580325	2925	2925	2925	2925	0
412	20240829	124000	14580325	2925	2925	2925	2925	0
413	20240829	123900	14580325	2925	2925	2925	2925	0
414	20240829	123800	14580325	2925	2925	2925	2925	0
415	20240829	123700	14580325	2925	2925	2925	2925	1
416	20240829	123600	14577400	2930	2930	2930	2930	0
417	20240829	123500	14577400	2930	2930	2930	2930	0
418	20240829	123400	14577400	2930	2930	2930	2930	0
419	20240829	123300	14577400	2930	2930	2930	2930	0
420	20240829	123200	14577400	2930	2930	2930	2930	0
421	20240829	123100	14577400	2930	2930	2930	2930	0
422	20240829	123000	14577400	2930	2930	2930	2930	0
423	20240829	122900	14577400	2930	2930	2930	2930	0
424	20240829	122800	14577400	2930	2930	2930	2930	0
425	20240829	122700	14577400	2930	2930	2930	2930	0
426	20240829	122600	14577400	2930	2930	2930	2930	0
427	20240829	122500	14577400	2930	2930	2930	2930	0
428	20240829	122400	14577400	2930	2930	2930	2930	0
429	20240829	122300	14577400	2930	2930	2930	2930	0
430	20240829	122200	14577400	2930	2930	2930	2930	0
431	20240829	122100	14577400	2930	2930	2930	2930	0
432	20240829	122000	14577400	2930	2930	2930	2930	0
433	20240829	121900	14577400	2930	2930	2930	2930	0
434	20240829	121800	14577400	2930	2930	2930	2930	0
435	20240829	121700	14577400	2930	2930	2930	2930	0
436	20240829	121600	14577400	2930	2930	2930	2930	0
437	20240829	121500	14577400	2930	2930	2930	2930	0
438	20240829	121400	14577400	2930	2930	2930	2930	0
439	20240829	121300	14577400	2930	2930	2930	2930	0
440	20240829	121200	14577400	2930	2930	2930	2930	0
441	20240829	121100	14577400	2930	2930	2930	2930	0
442	20240829	121000	14577400	2930	2930	2930	2930	0
443	20240829	120900	14577400	2930	2930	2930	2930	0
444	20240829	120800	14577400	2930	2930	2930	2930	0
445	20240829	120700	14577400	2930	2920	2930	2920	8
446	20240829	120600	14554030	2920	2920	2920	2920	0
447	20240829	120500	14554030	2920	2920	2920	2920	0
448	20240829	120400	14554030	2920	2920	2920	2920	0
449	20240829	120300	14554030	2920	2920	2920	2920	0
450	20240829	120200	14554030	2920	2920	2920	2920	660
451	20240829	120100	12626830	2920	2920	2920	2920	0
452	20240829	120000	12626830	2920	2920	2920	2920	0
453	20240829	115900	12626830	2920	2920	2920	2920	0
454	20240829	115800	12626830	2920	2920	2920	2920	0
455	20240829	115700	12626830	2920	2920	2920	2920	0
456	20240829	115600	12626830	2920	2920	2920	2920	0
457	20240829	115500	12626830	2920	2920	2920	2920	0
458	20240829	115400	12626830	2920	2920	2920	2920	0
459	20240829	115300	12626830	2920	2920	2920	2920	0
460	20240829	115200	12626830	2920	2920	2920	2920	0
461	20240829	115100	12626830	2920	2915	2920	2915	65
462	20240829	115000	12437340	2915	2905	2915	2900	1375
463	20240829	114900	8448680	2910	2910	2910	2910	0
464	20240829	114800	8448680	2910	2910	2910	2910	0
465	20240829	114700	8448680	2910	2910	2910	2910	0
466	20240829	114600	8448680	2910	2910	2910	2910	0
467	20240829	114500	8448680	2910	2910	2910	2910	0
468	20240829	114400	8448680	2910	2910	2910	2910	0
469	20240829	114300	8448680	2910	2910	2910	2910	0
470	20240829	114200	8448680	2910	2910	2910	2910	0
471	20240829	114100	8448680	2910	2910	2910	2910	15
472	20240829	114000	8405030	2910	2910	2910	2910	0
473	20240829	113900	8405030	2910	2910	2910	2910	0
474	20240829	113800	8405030	2910	2910	2910	2910	1
475	20240829	113700	8402120	2905	2905	2905	2905	0
476	20240829	113600	8402120	2905	2905	2905	2905	0
477	20240829	113500	8402120	2905	2905	2905	2905	0
478	20240829	113400	8402120	2905	2905	2905	2905	0
479	20240829	113300	8402120	2905	2905	2905	2905	0
480	20240829	113200	8402120	2905	2905	2905	2905	0
481	20240829	113100	8402120	2905	2905	2905	2905	0
482	20240829	113000	8402120	2905	2905	2905	2905	0
483	20240829	112900	8402120	2905	2905	2905	2905	0
484	20240829	112800	8402120	2905	2905	2905	2905	0
485	20240829	112700	8402120	2905	2905	2905	2905	41
486	20240829	112600	8283015	2905	2905	2905	2905	0
487	20240829	112500	8283015	2905	2905	2905	2905	0
488	20240829	112400	8283015	2905	2905	2905	2905	0
489	20240829	112300	8283015	2905	2905	2905	2905	0
490	20240829	112200	8283015	2905	2905	2905	2905	0
491	20240829	112100	8283015	2905	2905	2905	2905	0
492	20240829	112000	8283015	2905	2905	2905	2905	10
493	20240829	111900	8253965	2910	2910	2910	2910	0
494	20240829	111800	8253965	2910	2910	2910	2910	0
495	20240829	111700	8253965	2910	2910	2910	2910	0
496	20240829	111600	8253965	2910	2910	2910	2910	0
497	20240829	111500	8253965	2910	2910	2910	2910	0
498	20240829	111400	8253965	2910	2910	2910	2910	0
499	20240829	111300	8253965	2910	2910	2910	2910	0
500	20240829	111200	8253965	2910	2910	2910	2910	0
501	20240829	111100	8253965	2910	2910	2910	2910	0
502	20240829	111000	8253965	2910	2910	2910	2910	0
503	20240829	110900	8253965	2910	2910	2910	2910	0
504	20240829	110800	8253965	2910	2910	2910	2910	0
505	20240829	110700	8253965	2910	2910	2910	2910	0
506	20240829	110600	8253965	2910	2910	2910	2910	0
507	20240829	110500	8253965	2910	2910	2910	2910	0
508	20240829	110400	8253965	2910	2910	2910	2910	0
509	20240829	110300	8253965	2910	2910	2910	2910	0
510	20240829	110200	8253965	2910	2910	2910	2910	0
511	20240829	110100	8253965	2910	2910	2910	2910	0
512	20240829	110000	8253965	2910	2910	2910	2910	0
513	20240829	105900	8253965	2910	2910	2910	2910	0
514	20240829	105800	8253965	2910	2910	2910	2910	0
515	20240829	105700	8253965	2910	2910	2910	2910	0
516	20240829	105600	8253965	2910	2910	2910	2910	0
517	20240829	105500	8253965	2910	2910	2910	2910	0
518	20240829	105400	8253965	2910	2910	2910	2910	0
519	20240829	105300	8253965	2910	2910	2910	2910	0
520	20240829	105200	8253965	2910	2910	2910	2910	0
521	20240829	105100	8253965	2910	2910	2910	2910	0
522	20240829	105000	8253965	2910	2910	2910	2910	0
523	20240829	104900	8253965	2910	2910	2910	2910	0
524	20240829	104800	8253965	2910	2910	2910	2910	0
525	20240829	104700	8253965	2910	2910	2910	2910	0
526	20240829	104600	8253965	2910	2910	2910	2910	0
527	20240829	104500	8253965	2910	2880	2910	2880	1520
528	20240829	104400	3875860	2880	2880	2880	2880	0
529	20240829	104300	3875860	2880	2880	2880	2880	20
530	20240829	104200	3818260	2905	2905	2905	2905	0
531	20240829	104100	3818260	2905	2905	2905	2905	0
532	20240829	104000	3818260	2905	2905	2905	2905	0
533	20240829	103900	3818260	2905	2905	2905	2905	0
534	20240829	103800	3818260	2905	2905	2905	2905	0
535	20240829	103700	3818260	2905	2905	2905	2905	0
536	20240829	103600	3818260	2905	2905	2905	2905	0
537	20240829	103500	3818260	2905	2905	2905	2905	0
538	20240829	103400	3818260	2905	2905	2905	2905	0
539	20240829	103300	3818260	2905	2905	2905	2905	0
540	20240829	103200	3818260	2905	2905	2905	2905	0
541	20240829	103100	3818260	2905	2905	2905	2905	20
542	20240829	103000	3760160	2905	2905	2905	2905	0
543	20240829	102900	3760160	2905	2905	2905	2905	0
544	20240829	102800	3760160	2905	2905	2905	2905	0
545	20240829	102700	3760160	2905	2905	2905	2905	0
546	20240829	102600	3760160	2905	2905	2905	2905	0
547	20240829	102500	3760160	2905	2905	2905	2905	0
548	20240829	102400	3760160	2905	2905	2905	2905	0
549	20240829	102300	3760160	2905	2905	2905	2905	0
550	20240829	102200	3760160	2905	2905	2905	2905	0
551	20240829	102100	3760160	2905	2905	2905	2905	0
552	20240829	102000	3760160	2905	2905	2905	2905	0
553	20240829	101900	3760160	2905	2905	2905	2905	0
554	20240829	101800	3760160	2905	2905	2905	2905	0
555	20240829	101700	3760160	2905	2905	2905	2905	0
556	20240829	101600	3760160	2905	2905	2905	2905	0
557	20240829	101500	3760160	2905	2905	2905	2905	0
558	20240829	101400	3760160	2905	2905	2905	2905	0
559	20240829	101300	3760160	2905	2905	2905	2905	0
560	20240829	101200	3760160	2905	2905	2905	2905	0
561	20240829	101100	3760160	2905	2905	2905	2905	5
562	20240829	101000	3745635	2905	2905	2905	2905	0
563	20240829	100900	3745635	2905	2905	2905	2905	0
564	20240829	100800	3745635	2905	2905	2905	2905	0
565	20240829	100700	3745635	2905	2905	2905	2905	0
566	20240829	100600	3745635	2905	2905	2905	2905	0
567	20240829	100500	3745635	2905	2905	2905	2905	0
568	20240829	100400	3745635	2905	2905	2905	2905	2
569	20240829	100300	3739825	2910	2910	2910	2910	0
570	20240829	100200	3739825	2910	2910	2910	2910	0
571	20240829	100100	3739825	2910	2910	2910	2910	0
572	20240829	100000	3739825	2910	2910	2910	2910	0
573	20240829	095900	3739825	2910	2910	2910	2910	0
574	20240829	095800	3739825	2910	2910	2910	2910	0
575	20240829	095700	3739825	2910	2910	2910	2910	0
576	20240829	095600	3739825	2910	2910	2910	2910	0
577	20240829	095500	3739825	2910	2910	2910	2910	1
578	20240829	095400	3736915	2920	2920	2920	2920	0
579	20240829	095300	3736915	2920	2920	2920	2920	0
580	20240829	095200	3736915	2920	2920	2920	2920	0
581	20240829	095100	3736915	2920	2920	2920	2920	0
582	20240829	095000	3736915	2920	2880	2920	2880	101
583	20240829	094900	3445995	2880	2880	2880	2880	5
584	20240829	094800	3431595	2920	2920	2920	2920	0
585	20240829	094700	3431595	2920	2920	2920	2920	0
586	20240829	094600	3431595	2920	2920	2920	2920	0
587	20240829	094500	3431595	2920	2920	2920	2920	0
588	20240829	094400	3431595	2920	2920	2920	2920	0
589	20240829	094300	3431595	2920	2920	2920	2880	10
590	20240829	094200	3402715	2880	2880	2880	2880	100
591	20240829	094100	3114715	2900	2880	2900	2880	403
592	20240829	094000	1950015	2880	2880	2880	2880	1
593	20240829	093900	1947135	2880	2880	2880	2880	5
594	20240829	093800	1932735	2910	2910	2910	2910	0
595	20240829	093700	1932735	2910	2910	2910	2910	2
596	20240829	093600	1926915	2910	2910	2910	2910	0
597	20240829	093500	1926915	2910	2910	2910	2910	0
598	20240829	093400	1926915	2910	2910	2910	2910	0
599	20240829	093300	1926915	2910	2910	2910	2910	0
600	20240829	093200	1926915	2910	2910	2910	2910	0
601	20240829	093100	1926915	2910	2910	2910	2910	0
602	20240829	093000	1926915	2910	2910	2910	2910	0
603	20240829	092900	1926915	2910	2910	2910	2910	0
604	20240829	092800	1926915	2910	2910	2910	2910	0
605	20240829	092700	1926915	2910	2910	2910	2910	0
606	20240829	092600	1926915	2910	2910	2910	2910	0
607	20240829	092500	1926915	2910	2910	2910	2910	0
608	20240829	092400	1926915	2910	2910	2910	2910	1
609	20240829	092300	1924005	2875	2910	2910	2875	627
610	20240829	092200	110840	2915	2915	2915	2915	0
611	20240829	092100	110840	2915	2915	2915	2915	0
612	20240829	092000	110840	2915	2915	2915	2915	0
613	20240829	091900	110840	2915	2915	2915	2915	0
614	20240829	091800	110840	2915	2915	2915	2915	0
615	20240829	091700	110840	2915	2915	2915	2915	0
616	20240829	091600	110840	2915	2915	2915	2915	0
617	20240829	091500	110840	2915	2915	2915	2915	0
618	20240829	091400	110840	2915	2915	2915	2915	6
619	20240829	091300	93350	2915	2915	2915	2915	0
620	20240829	091200	93350	2915	2915	2915	2915	0
621	20240829	091100	93350	2915	2915	2915	2915	0
622	20240829	091000	93350	2915	2915	2915	2915	0
623	20240829	090900	93350	2915	2915	2915	2915	0
624	20240829	090800	93350	2915	2915	2915	2915	0
625	20240829	090700	93350	2915	2915	2915	2915	5
626	20240829	090600	78775	2915	2915	2915	2915	0
627	20240829	090500	78775	2915	2915	2915	2915	0
628	20240829	090400	78775	2915	2915	2915	2915	2
629	20240829	090300	72945	2900	2900	2900	2900	0
630	20240829	090200	72945	2900	2900	2900	2900	0
631	20240829	090100	72945	2900	2900	2900	2900	2
632	20240829	090000	67145	2915	2920	2920	2910	23