KissMeData/099410/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	200400	75516690	2430	2430	2430	2430	588
3	20240829	200300	75516690	2430	2430	2430	2430	0
4	20240829	200200	75516690	2430	2430	2430	2430	0
5	20240829	200100	75516690	2430	2430	2430	2430	0
6	20240829	200000	75516690	2430	2430	2430	2430	0
7	20240829	195900	75516690	2430	2430	2430	2430	0
8	20240829	195800	75516690	2430	2430	2430	2430	0
9	20240829	195700	75516690	2430	2430	2430	2430	0
10	20240829	195600	75516690	2430	2430	2430	2430	0
11	20240829	195500	75516690	2430	2430	2430	2430	0
12	20240829	195400	75516690	2430	2430	2430	2430	0
13	20240829	195300	75516690	2430	2430	2430	2430	0
14	20240829	195200	75516690	2430	2430	2430	2430	0
15	20240829	195100	75516690	2430	2430	2430	2430	0
16	20240829	195000	75516690	2430	2430	2430	2430	0
17	20240829	194900	75516690	2430	2430	2430	2430	0
18	20240829	194800	75516690	2430	2430	2430	2430	0
19	20240829	194700	75516690	2430	2430	2430	2430	0
20	20240829	194600	75516690	2430	2430	2430	2430	0
21	20240829	194500	75516690	2430	2430	2430	2430	0
22	20240829	194400	75516690	2430	2430	2430	2430	0
23	20240829	194300	75516690	2430	2430	2430	2430	0
24	20240829	194200	75516690	2430	2430	2430	2430	0
25	20240829	194100	75516690	2430	2430	2430	2430	0
26	20240829	194000	75516690	2430	2430	2430	2430	0
27	20240829	193900	75516690	2430	2430	2430	2430	0
28	20240829	193800	75516690	2430	2430	2430	2430	0
29	20240829	193700	75516690	2430	2430	2430	2430	0
30	20240829	193600	75516690	2430	2430	2430	2430	0
31	20240829	193500	75516690	2430	2430	2430	2430	0
32	20240829	193400	75516690	2430	2430	2430	2430	588
33	20240829	193300	75516690	2430	2430	2430	2430	0
34	20240829	193200	75516690	2430	2430	2430	2430	0
35	20240829	193100	75516690	2430	2430	2430	2430	0
36	20240829	193000	75516690	2430	2430	2430	2430	0
37	20240829	192900	75516690	2430	2430	2430	2430	0
38	20240829	192800	75516690	2430	2430	2430	2430	0
39	20240829	192700	75516690	2430	2430	2430	2430	0
40	20240829	192600	75516690	2430	2430	2430	2430	0
41	20240829	192500	75516690	2430	2430	2430	2430	0
42	20240829	192400	75516690	2430	2430	2430	2430	0
43	20240829	192300	75516690	2430	2430	2430	2430	0
44	20240829	192200	75516690	2430	2430	2430	2430	0
45	20240829	192100	75516690	2430	2430	2430	2430	0
46	20240829	192000	75516690	2430	2430	2430	2430	0
47	20240829	191900	75516690	2430	2430	2430	2430	0
48	20240829	191800	75516690	2430	2430	2430	2430	0
49	20240829	191700	75516690	2430	2430	2430	2430	0
50	20240829	191600	75516690	2430	2430	2430	2430	0
51	20240829	191500	75516690	2430	2430	2430	2430	0
52	20240829	191400	75516690	2430	2430	2430	2430	0
53	20240829	191300	75516690	2430	2430	2430	2430	0
54	20240829	191200	75516690	2430	2430	2430	2430	0
55	20240829	191100	75516690	2430	2430	2430	2430	0
56	20240829	191000	75516690	2430	2430	2430	2430	0
57	20240829	190900	75516690	2430	2430	2430	2430	0
58	20240829	190800	75516690	2430	2430	2430	2430	0
59	20240829	190700	75516690	2430	2430	2430	2430	0
60	20240829	190600	75516690	2430	2430	2430	2430	0
61	20240829	190500	75516690	2430	2430	2430	2430	0
62	20240829	190400	75516690	2430	2430	2430	2430	588
63	20240829	190300	75516690	2430	2430	2430	2430	0
64	20240829	190200	75516690	2430	2430	2430	2430	0
65	20240829	190100	75516690	2430	2430	2430	2430	0
66	20240829	190000	75516690	2430	2430	2430	2430	0
67	20240829	185900	75516690	2430	2430	2430	2430	0
68	20240829	185800	75516690	2430	2430	2430	2430	0
69	20240829	185700	75516690	2430	2430	2430	2430	0
70	20240829	185600	75516690	2430	2430	2430	2430	0
71	20240829	185500	75516690	2430	2430	2430	2430	0
72	20240829	185400	75516690	2430	2430	2430	2430	0
73	20240829	185300	75516690	2430	2430	2430	2430	0
74	20240829	185200	75516690	2430	2430	2430	2430	0
75	20240829	185100	75516690	2430	2430	2430	2430	0
76	20240829	185000	75516690	2430	2430	2430	2430	0
77	20240829	184900	75516690	2430	2430	2430	2430	0
78	20240829	184800	75516690	2430	2430	2430	2430	0
79	20240829	184700	75516690	2430	2430	2430	2430	0
80	20240829	184600	75516690	2430	2430	2430	2430	0
81	20240829	184500	75516690	2430	2430	2430	2430	0
82	20240829	184400	75516690	2430	2430	2430	2430	0
83	20240829	184300	75516690	2430	2430	2430	2430	0
84	20240829	184200	75516690	2430	2430	2430	2430	0
85	20240829	184100	75516690	2430	2430	2430	2430	0
86	20240829	184000	75516690	2430	2430	2430	2430	0
87	20240829	183900	75516690	2430	2430	2430	2430	0
88	20240829	183800	75516690	2430	2430	2430	2430	0
89	20240829	183700	75516690	2430	2430	2430	2430	0
90	20240829	183600	75516690	2430	2430	2430	2430	0
91	20240829	183500	75516690	2430	2430	2430	2430	0
92	20240829	183400	75516690	2430	2430	2430	2430	588
93	20240829	183300	75516690	2430	2430	2430	2430	0
94	20240829	183200	75516690	2430	2430	2430	2430	0
95	20240829	183100	75516690	2430	2430	2430	2430	0
96	20240829	183000	75516690	2430	2430	2430	2430	0
97	20240829	182900	75516690	2430	2430	2430	2430	0
98	20240829	182800	75516690	2430	2430	2430	2430	0
99	20240829	182700	75516690	2430	2430	2430	2430	0
100	20240829	182600	75516690	2430	2430	2430	2430	0
101	20240829	182500	75516690	2430	2430	2430	2430	0
102	20240829	182400	75516690	2430	2430	2430	2430	0
103	20240829	182300	75516690	2430	2430	2430	2430	0
104	20240829	182200	75516690	2430	2430	2430	2430	0
105	20240829	182100	75516690	2430	2430	2430	2430	0
106	20240829	182000	75516690	2430	2430	2430	2430	0
107	20240829	181900	75516690	2430	2430	2430	2430	0
108	20240829	181800	75516690	2430	2430	2430	2430	0
109	20240829	181700	75516690	2430	2430	2430	2430	0
110	20240829	181600	75516690	2430	2430	2430	2430	0
111	20240829	181500	75516690	2430	2430	2430	2430	0
112	20240829	181400	75516690	2430	2430	2430	2430	0
113	20240829	181300	75516690	2430	2430	2430	2430	0
114	20240829	181200	75516690	2430	2430	2430	2430	0
115	20240829	181100	75516690	2430	2430	2430	2430	0
116	20240829	181000	75516690	2430	2430	2430	2430	0
117	20240829	180900	75516690	2430	2430	2430	2430	0
118	20240829	180800	75516690	2430	2430	2430	2430	0
119	20240829	180700	75516690	2430	2430	2430	2430	0
120	20240829	180600	75516690	2430	2430	2430	2430	0
121	20240829	180500	75516690	2430	2430	2430	2430	0
122	20240829	180400	75516690	2430	2430	2430	2430	588
123	20240829	180300	75516690	2430	2430	2430	2430	0
124	20240829	180200	75516690	2430	2430	2430	2430	0
125	20240829	180100	75516690	2430	2430	2430	2430	0
126	20240829	180000	75516690	2430	2430	2430	2430	0
127	20240829	175900	75516690	2430	2430	2430	2430	0
128	20240829	175800	75516690	2430	2430	2430	2430	0
129	20240829	175700	75516690	2430	2430	2430	2430	0
130	20240829	175600	75516690	2430	2430	2430	2430	0
131	20240829	175500	75516690	2430	2430	2430	2430	0
132	20240829	175400	75516690	2430	2430	2430	2430	0
133	20240829	175300	75516690	2430	2430	2430	2430	0
134	20240829	175200	75516690	2430	2430	2430	2430	0
135	20240829	175100	75516690	2430	2430	2430	2430	0
136	20240829	175000	75516690	2430	2430	2430	2430	0
137	20240829	174900	75516690	2430	2430	2430	2430	0
138	20240829	174800	75516690	2430	2430	2430	2430	0
139	20240829	174700	75516690	2430	2430	2430	2430	0
140	20240829	174600	75516690	2430	2430	2430	2430	0
141	20240829	174500	75516690	2430	2430	2430	2430	0
142	20240829	174400	75516690	2430	2430	2430	2430	0
143	20240829	174300	75516690	2430	2430	2430	2430	0
144	20240829	174200	75516690	2430	2430	2430	2430	0
145	20240829	174100	75516690	2430	2430	2430	2430	0
146	20240829	174000	75516690	2430	2430	2430	2430	0
147	20240829	173900	75516690	2430	2430	2430	2430	0
148	20240829	173800	75516690	2430	2430	2430	2430	0
149	20240829	173700	75516690	2430	2430	2430	2430	0
150	20240829	173600	75516690	2430	2430	2430	2430	0
151	20240829	173500	75516690	2430	2430	2430	2430	0
152	20240829	173400	75516690	2430	2430	2430	2430	588
153	20240829	173300	75516690	2430	2430	2430	2430	0
154	20240829	173200	75516690	2430	2430	2430	2430	0
155	20240829	173100	75516690	2430	2430	2430	2430	0
156	20240829	173000	75516690	2430	2430	2430	2430	0
157	20240829	172900	75516690	2430	2430	2430	2430	0
158	20240829	172800	75516690	2430	2430	2430	2430	0
159	20240829	172700	75516690	2430	2430	2430	2430	0
160	20240829	172600	75516690	2430	2430	2430	2430	0
161	20240829	172500	75516690	2430	2430	2430	2430	0
162	20240829	172400	75516690	2430	2430	2430	2430	0
163	20240829	172300	75516690	2430	2430	2430	2430	0
164	20240829	172200	75516690	2430	2430	2430	2430	0
165	20240829	172100	75516690	2430	2430	2430	2430	0
166	20240829	172000	75516690	2430	2430	2430	2430	0
167	20240829	171900	75516690	2430	2430	2430	2430	0
168	20240829	171800	75516690	2430	2430	2430	2430	0
169	20240829	171700	75516690	2430	2430	2430	2430	0
170	20240829	171600	75516690	2430	2430	2430	2430	0
171	20240829	171500	75516690	2430	2430	2430	2430	0
172	20240829	171400	75516690	2430	2430	2430	2430	0
173	20240829	171300	75516690	2430	2430	2430	2430	0
174	20240829	171200	75516690	2430	2430	2430	2430	0
175	20240829	171100	75516690	2430	2430	2430	2430	0
176	20240829	171000	75516690	2430	2430	2430	2430	0
177	20240829	170900	75516690	2430	2430	2430	2430	0
178	20240829	170800	75516690	2430	2430	2430	2430	0
179	20240829	170700	75516690	2430	2430	2430	2430	0
180	20240829	170600	75516690	2430	2430	2430	2430	0
181	20240829	170500	75516690	2430	2430	2430	2430	0
182	20240829	170400	75516690	2430	2430	2430	2430	588
183	20240829	170300	75516690	2430	2430	2430	2430	0
184	20240829	170200	75516690	2430	2430	2430	2430	0
185	20240829	170100	75516690	2430	2430	2430	2430	0
186	20240829	170000	75516690	2430	2430	2430	2430	0
187	20240829	165900	75516690	2430	2430	2430	2430	0
188	20240829	165800	75516690	2430	2430	2430	2430	0
189	20240829	165700	75516690	2430	2430	2430	2430	0
190	20240829	165600	75516690	2430	2430	2430	2430	0
191	20240829	165500	75516690	2430	2430	2430	2430	0
192	20240829	165400	75516690	2430	2430	2430	2430	0
193	20240829	165300	75516690	2430	2430	2430	2430	0
194	20240829	165200	75516690	2430	2430	2430	2430	0
195	20240829	165100	75516690	2430	2430	2430	2430	0
196	20240829	165000	75516690	2430	2430	2430	2430	0
197	20240829	164900	75516690	2430	2430	2430	2430	0
198	20240829	164800	75516690	2430	2430	2430	2430	0
199	20240829	164700	75516690	2430	2430	2430	2430	0
200	20240829	164600	75516690	2430	2430	2430	2430	0
201	20240829	164500	75516690	2430	2430	2430	2430	0
202	20240829	164400	75516690	2430	2430	2430	2430	0
203	20240829	164300	75516690	2430	2430	2430	2430	0
204	20240829	164200	75516690	2430	2430	2430	2430	0
205	20240829	164100	75516690	2430	2430	2430	2430	0
206	20240829	164000	75516690	2430	2430	2430	2430	0
207	20240829	163900	75516690	2430	2430	2430	2430	0
208	20240829	163800	75516690	2430	2430	2430	2430	0
209	20240829	163700	75516690	2430	2430	2430	2430	0
210	20240829	163600	75516690	2430	2430	2430	2430	0
211	20240829	163500	75516690	2430	2430	2430	2430	0
212	20240829	163400	75516690	2430	2430	2430	2430	588
213	20240829	163300	75516690	2430	2430	2430	2430	0
214	20240829	163200	75516690	2430	2430	2430	2430	0
215	20240829	163100	75516690	2430	2430	2430	2430	0
216	20240829	163000	75516690	2430	2430	2430	2430	0
217	20240829	162900	75516690	2430	2430	2430	2430	0
218	20240829	162800	75516690	2430	2430	2430	2430	0
219	20240829	162700	75516690	2430	2430	2430	2430	0
220	20240829	162600	75516690	2430	2430	2430	2430	0
221	20240829	162500	75516690	2430	2430	2430	2430	0
222	20240829	162400	75516690	2430	2430	2430	2430	0
223	20240829	162300	75516690	2430	2430	2430	2430	0
224	20240829	162200	75516690	2430	2430	2430	2430	0
225	20240829	162100	75516690	2430	2430	2430	2430	0
226	20240829	162000	75516690	2430	2430	2430	2430	0
227	20240829	161900	75516690	2430	2430	2430	2430	0
228	20240829	161800	75516690	2430	2430	2430	2430	0
229	20240829	161700	75516690	2430	2430	2430	2430	0
230	20240829	161600	75516690	2430	2430	2430	2430	0
231	20240829	161500	75516690	2430	2430	2430	2430	0
232	20240829	161400	75516690	2430	2430	2430	2430	0
233	20240829	161300	75516690	2430	2430	2430	2430	0
234	20240829	161200	75516690	2430	2430	2430	2430	0
235	20240829	161100	75516690	2430	2430	2430	2430	0
236	20240829	161000	75516690	2430	2430	2430	2430	0
237	20240829	160900	75516690	2430	2430	2430	2430	0
238	20240829	160800	75516690	2430	2430	2430	2430	0
239	20240829	160700	75516690	2430	2430	2430	2430	0
240	20240829	160600	75516690	2430	2430	2430	2430	0
241	20240829	160500	75516690	2430	2430	2430	2430	0
242	20240829	160400	75516690	2430	2430	2430	2430	588
243	20240829	160300	75516690	2430	2430	2430	2430	0
244	20240829	160200	75516690	2430	2430	2430	2430	0
245	20240829	160100	75516690	2430	2430	2430	2430	0
246	20240829	160000	75516690	2430	2430	2430	2430	0
247	20240829	155900	75516690	2430	2430	2430	2430	0
248	20240829	155800	75516690	2430	2430	2430	2430	0
249	20240829	155700	75516690	2430	2430	2430	2430	0
250	20240829	155600	75516690	2430	2430	2430	2430	0
251	20240829	155500	75516690	2430	2430	2430	2430	0
252	20240829	155400	75516690	2430	2430	2430	2430	0
253	20240829	155300	75516690	2430	2430	2430	2430	0
254	20240829	155200	75516690	2430	2430	2430	2430	0
255	20240829	155100	75516690	2430	2430	2430	2430	0
256	20240829	155000	75516690	2430	2430	2430	2430	0
257	20240829	154900	75516690	2430	2430	2430	2430	0
258	20240829	154800	75516690	2430	2430	2430	2430	0
259	20240829	154700	75516690	2430	2430	2430	2430	0
260	20240829	154600	75516690	2430	2430	2430	2430	0
261	20240829	154500	75516690	2430	2430	2430	2430	0
262	20240829	154400	75516690	2430	2430	2430	2430	0
263	20240829	154300	75516690	2430	2430	2430	2430	0
264	20240829	154200	75516690	2430	2430	2430	2430	0
265	20240829	154100	75516690	2430	2430	2430	2430	0
266	20240829	154000	75516690	2430	2430	2430	2430	0
267	20240829	153900	75516690	2430	2430	2430	2430	0
268	20240829	153800	75516690	2430	2430	2430	2430	0
269	20240829	153700	75516690	2430	2430	2430	2430	0
270	20240829	153600	75516690	2430	2430	2430	2430	0
271	20240829	153500	75516690	2430	2430	2430	2430	0
272	20240829	153400	75516690	2430	2430	2430	2430	588
273	20240829	153300	75516690	2430	2430	2430	2430	0
274	20240829	153200	75516690	2430	2430	2430	2430	0
275	20240829	153100	75516690	2430	2430	2430	2430	0
276	20240829	153000	75516690	2430	2430	2430	2430	588
277	20240829	152900	74087850	2360	2360	2360	2360	0
278	20240829	152800	74087850	2360	2360	2360	2360	0
279	20240829	152700	74087850	2360	2360	2360	2360	0
280	20240829	152600	74087850	2360	2360	2360	2360	0
281	20240829	152500	74087850	2360	2360	2360	2360	0
282	20240829	152400	74087850	2360	2360	2360	2360	0
283	20240829	152300	74087850	2360	2360	2360	2360	0
284	20240829	152200	74087850	2360	2360	2360	2360	0
285	20240829	152100	74087850	2360	2360	2360	2360	0
286	20240829	152000	74087850	2360	2360	2360	2360	0
287	20240829	151900	74087850	2360	2385	2385	2360	329
288	20240829	151800	73308600	2390	2390	2390	2390	0
289	20240829	151700	73308600	2390	2390	2390	2390	6
290	20240829	151600	73294260	2415	2415	2415	2415	0
291	20240829	151500	73294260	2415	2415	2415	2415	0
292	20240829	151400	73294260	2415	2410	2415	2410	2
293	20240829	151300	73289435	2415	2415	2415	2415	0
294	20240829	151200	73289435	2415	2415	2415	2415	4
295	20240829	151100	73279775	2415	2415	2415	2415	1
296	20240829	151000	73277360	2385	2385	2385	2385	0
297	20240829	150900	73277360	2385	2385	2385	2385	0
298	20240829	150800	73277360	2385	2385	2385	2385	0
299	20240829	150700	73277360	2385	2385	2385	2385	0
300	20240829	150600	73277360	2385	2385	2385	2385	82
301	20240829	150500	73081790	2435	2435	2435	2435	0
302	20240829	150400	73081790	2435	2435	2435	2435	0
303	20240829	150300	73081790	2435	2435	2435	2435	0
304	20240829	150200	73081790	2435	2435	2435	2435	0
305	20240829	150100	73081790	2435	2370	2435	2370	5000
306	20240829	150000	61120660	2370	2365	2370	2365	63
307	20240829	145900	60971500	2370	2370	2370	2370	42
308	20240829	145800	60871960	2360	2360	2360	2360	0
309	20240829	145700	60871960	2360	2360	2370	2360	211
310	20240829	145600	60373660	2365	2375	2375	2365	1764
311	20240829	145500	56191250	2380	2380	2380	2380	0
312	20240829	145400	56191250	2380	2380	2380	2380	99
313	20240829	145300	55955630	2385	2385	2385	2385	0
314	20240829	145200	55955630	2385	2380	2385	2380	2
315	20240829	145100	55950865	2385	2385	2385	2385	5
316	20240829	145000	55938940	2385	2385	2385	2385	3
317	20240829	144900	55931785	2385	2385	2385	2385	0
318	20240829	144800	55931785	2385	2385	2385	2385	0
319	20240829	144700	55931785	2385	2385	2385	2385	290
320	20240829	144600	55240135	2385	2385	2385	2385	0
321	20240829	144500	55240135	2385	2385	2385	2385	0
322	20240829	144400	55240135	2385	2385	2385	2385	0
323	20240829	144300	55240135	2385	2390	2390	2380	5730
324	20240829	144200	41584960	2400	2390	2400	2390	2
325	20240829	144100	41580170	2390	2390	2390	2390	0
326	20240829	144000	41580170	2390	2390	2390	2390	0
327	20240829	143900	41580170	2390	2390	2390	2390	155
328	20240829	143800	41209720	2390	2390	2390	2390	0
329	20240829	143700	41209720	2390	2390	2390	2390	0
330	20240829	143600	41209720	2390	2400	2400	2390	2365
331	20240829	143500	35535110	2405	2405	2405	2405	0
332	20240829	143400	35535110	2405	2405	2405	2405	0
333	20240829	143300	35535110	2405	2405	2405	2405	0
334	20240829	143200	35535110	2405	2405	2405	2405	0
335	20240829	143100	35535110	2405	2405	2405	2405	0
336	20240829	143000	35535110	2405	2405	2405	2405	0
337	20240829	142900	35535110	2405	2405	2405	2405	0
338	20240829	142800	35535110	2405	2405	2405	2405	0
339	20240829	142700	35535110	2405	2405	2405	2405	0
340	20240829	142600	35535110	2405	2405	2405	2405	1
341	20240829	142500	35532705	2405	2405	2405	2405	418
342	20240829	142400	34527415	2410	2410	2410	2410	1
343	20240829	142300	34525005	2410	2410	2410	2410	0
344	20240829	142200	34525005	2410	2410	2410	2410	0
345	20240829	142100	34525005	2410	2410	2410	2410	0
346	20240829	142000	34525005	2410	2410	2410	2410	0
347	20240829	141900	34525005	2410	2410	2410	2410	0
348	20240829	141800	34525005	2410	2410	2410	2410	125
349	20240829	141700	34223755	2405	2405	2405	2405	0
350	20240829	141600	34223755	2405	2405	2405	2405	0
351	20240829	141500	34223755	2405	2405	2405	2405	0
352	20240829	141400	34223755	2405	2405	2405	2405	0
353	20240829	141300	34223755	2405	2405	2405	2405	0
354	20240829	141200	34223755	2405	2405	2405	2405	0
355	20240829	141100	34223755	2405	2405	2405	2405	2
356	20240829	141000	34218945	2410	2410	2410	2410	0
357	20240829	140900	34218945	2410	2410	2410	2410	0
358	20240829	140800	34218945	2410	2410	2410	2410	1
359	20240829	140700	34216535	2410	2410	2410	2410	0
360	20240829	140600	34216535	2410	2410	2410	2410	0
361	20240829	140500	34216535	2410	2410	2410	2410	0
362	20240829	140400	34216535	2410	2410	2410	2410	0
363	20240829	140300	34216535	2410	2410	2410	2410	0
364	20240829	140200	34216535	2410	2410	2410	2410	0
365	20240829	140100	34216535	2410	2410	2410	2410	0
366	20240829	140000	34216535	2410	2410	2410	2410	0
367	20240829	135900	34216535	2410	2410	2410	2410	0
368	20240829	135800	34216535	2410	2410	2410	2410	0
369	20240829	135700	34216535	2410	2410	2410	2410	0
370	20240829	135600	34216535	2410	2410	2410	2410	0
371	20240829	135500	34216535	2410	2410	2410	2410	0
372	20240829	135400	34216535	2410	2410	2410	2410	1
373	20240829	135300	34214125	2410	2410	2410	2410	1
374	20240829	135200	34211715	2410	2410	2410	2410	0
375	20240829	135100	34211715	2410	2410	2410	2410	0
376	20240829	135000	34211715	2410	2410	2410	2410	0
377	20240829	134900	34211715	2410	2410	2410	2410	200
378	20240829	134800	33729715	2410	2410	2410	2410	0
379	20240829	134700	33729715	2410	2410	2410	2410	0
380	20240829	134600	33729715	2410	2410	2410	2410	0
381	20240829	134500	33729715	2410	2410	2410	2410	0
382	20240829	134400	33729715	2410	2410	2410	2410	0
383	20240829	134300	33729715	2410	2410	2410	2410	0
384	20240829	134200	33729715	2410	2410	2410	2410	0
385	20240829	134100	33729715	2410	2410	2410	2410	0
386	20240829	134000	33729715	2410	2410	2410	2410	0
387	20240829	133900	33729715	2410	2410	2410	2410	0
388	20240829	133800	33729715	2410	2410	2410	2410	0
389	20240829	133700	33729715	2410	2410	2410	2410	0
390	20240829	133600	33729715	2410	2410	2410	2410	0
391	20240829	133500	33729715	2410	2410	2410	2410	0
392	20240829	133400	33729715	2410	2410	2410	2410	0
393	20240829	133300	33729715	2410	2410	2410	2410	0
394	20240829	133200	33729715	2410	2410	2410	2410	0
395	20240829	133100	33729715	2410	2410	2410	2410	0
396	20240829	133000	33729715	2410	2410	2410	2410	0
397	20240829	132900	33729715	2410	2410	2410	2410	0
398	20240829	132800	33729715	2410	2410	2410	2410	0
399	20240829	132700	33729715	2410	2410	2410	2410	50
400	20240829	132600	33609215	2410	2410	2410	2410	0
401	20240829	132500	33609215	2410	2410	2410	2410	0
402	20240829	132400	33609215	2410	2410	2410	2410	0
403	20240829	132300	33609215	2410	2410	2410	2410	0
404	20240829	132200	33609215	2410	2410	2410	2410	0
405	20240829	132100	33609215	2410	2410	2410	2410	0
406	20240829	132000	33609215	2410	2410	2410	2410	0
407	20240829	131900	33609215	2410	2410	2410	2410	0
408	20240829	131800	33609215	2410	2410	2410	2410	1
409	20240829	131700	33606805	2410	2410	2410	2410	0
410	20240829	131600	33606805	2410	2410	2410	2410	1
411	20240829	131500	33604395	2410	2410	2410	2410	0
412	20240829	131400	33604395	2410	2410	2410	2410	2
413	20240829	131300	33599575	2410	2410	2410	2410	0
414	20240829	131200	33599575	2410	2410	2410	2410	0
415	20240829	131100	33599575	2410	2410	2410	2410	1
416	20240829	131000	33597165	2410	2410	2410	2410	0
417	20240829	130900	33597165	2410	2410	2410	2410	1
418	20240829	130800	33594755	2410	2410	2410	2410	0
419	20240829	130700	33594755	2410	2410	2410	2410	0
420	20240829	130600	33594755	2410	2410	2410	2410	0
421	20240829	130500	33594755	2410	2410	2410	2410	1
422	20240829	130400	33592345	2410	2410	2410	2410	0
423	20240829	130300	33592345	2410	2410	2410	2410	0
424	20240829	130200	33592345	2410	2410	2410	2410	1
425	20240829	130100	33589935	2410	2410	2410	2410	150
426	20240829	130000	33228435	2410	2410	2410	2410	0
427	20240829	125900	33228435	2410	2410	2410	2410	0
428	20240829	125800	33228435	2410	2410	2410	2410	1
429	20240829	125700	33226025	2410	2410	2410	2410	0
430	20240829	125600	33226025	2410	2410	2410	2410	0
431	20240829	125500	33226025	2410	2410	2410	2410	0
432	20240829	125400	33226025	2410	2410	2410	2410	0
433	20240829	125300	33226025	2410	2410	2410	2410	1
434	20240829	125200	33223615	2410	2410	2410	2410	0
435	20240829	125100	33223615	2410	2410	2410	2410	0
436	20240829	125000	33223615	2410	2410	2410	2410	0
437	20240829	124900	33223615	2410	2410	2410	2410	1
438	20240829	124800	33221205	2410	2410	2410	2410	0
439	20240829	124700	33221205	2410	2410	2410	2410	1
440	20240829	124600	33218795	2410	2405	2410	2405	3
441	20240829	124500	33211575	2405	2405	2405	2405	0
442	20240829	124400	33211575	2405	2405	2405	2405	0
443	20240829	124300	33211575	2405	2405	2405	2405	0
444	20240829	124200	33211575	2405	2405	2405	2405	0
445	20240829	124100	33211575	2405	2405	2405	2405	0
446	20240829	124000	33211575	2405	2405	2405	2405	0
447	20240829	123900	33211575	2405	2405	2405	2405	0
448	20240829	123800	33211575	2405	2405	2405	2405	0
449	20240829	123700	33211575	2405	2405	2405	2405	0
450	20240829	123600	33211575	2405	2405	2405	2405	0
451	20240829	123500	33211575	2405	2405	2405	2405	0
452	20240829	123400	33211575	2405	2405	2405	2405	0
453	20240829	123300	33211575	2405	2405	2405	2405	0
454	20240829	123200	33211575	2405	2405	2405	2405	0
455	20240829	123100	33211575	2405	2405	2405	2405	0
456	20240829	123000	33211575	2405	2405	2405	2405	0
457	20240829	122900	33211575	2405	2415	2415	2405	657
458	20240829	122800	31630775	2425	2425	2425	2425	0
459	20240829	122700	31630775	2425	2425	2425	2425	0
460	20240829	122600	31630775	2425	2425	2425	2425	0
461	20240829	122500	31630775	2425	2425	2425	2425	2
462	20240829	122400	31625925	2415	2415	2415	2415	0
463	20240829	122300	31625925	2415	2415	2415	2415	0
464	20240829	122200	31625925	2415	2415	2415	2415	0
465	20240829	122100	31625925	2415	2415	2415	2415	0
466	20240829	122000	31625925	2415	2415	2415	2415	5
467	20240829	121900	31613850	2415	2415	2415	2415	0
468	20240829	121800	31613850	2415	2415	2415	2415	0
469	20240829	121700	31613850	2415	2415	2415	2415	0
470	20240829	121600	31613850	2415	2415	2415	2415	0
471	20240829	121500	31613850	2415	2415	2415	2415	0
472	20240829	121400	31613850	2415	2415	2415	2415	0
473	20240829	121300	31613850	2415	2415	2415	2415	0
474	20240829	121200	31613850	2415	2415	2415	2415	0
475	20240829	121100	31613850	2415	2415	2415	2415	0
476	20240829	121000	31613850	2415	2415	2415	2415	0
477	20240829	120900	31613850	2415	2415	2415	2415	0
478	20240829	120800	31613850	2415	2415	2415	2415	0
479	20240829	120700	31613850	2415	2415	2415	2415	0
480	20240829	120600	31613850	2415	2415	2415	2415	0
481	20240829	120500	31613850	2415	2415	2415	2415	0
482	20240829	120400	31613850	2415	2415	2415	2415	172
483	20240829	120300	31198470	2420	2420	2420	2420	0
484	20240829	120200	31198470	2420	2420	2420	2420	0
485	20240829	120100	31198470	2420	2420	2420	2420	0
486	20240829	120000	31198470	2420	2420	2420	2420	0
487	20240829	115900	31198470	2420	2420	2420	2420	0
488	20240829	115800	31198470	2420	2420	2420	2420	0
489	20240829	115700	31198470	2420	2420	2420	2420	0
490	20240829	115600	31198470	2420	2420	2420	2420	0
491	20240829	115500	31198470	2420	2420	2420	2420	0
492	20240829	115400	31198470	2420	2420	2420	2420	0
493	20240829	115300	31198470	2420	2420	2420	2420	0
494	20240829	115200	31198470	2420	2420	2420	2420	0
495	20240829	115100	31198470	2420	2420	2420	2420	0
496	20240829	115000	31198470	2420	2420	2420	2420	0
497	20240829	114900	31198470	2420	2420	2420	2420	1
498	20240829	114800	31196050	2420	2420	2420	2420	0
499	20240829	114700	31196050	2420	2420	2420	2420	0
500	20240829	114600	31196050	2420	2420	2420	2420	0
501	20240829	114500	31196050	2420	2420	2420	2420	0
502	20240829	114400	31196050	2420	2420	2420	2420	0
503	20240829	114300	31196050	2420	2420	2420	2420	0
504	20240829	114200	31196050	2420	2420	2420	2420	0
505	20240829	114100	31196050	2420	2420	2420	2420	0
506	20240829	114000	31196050	2420	2420	2420	2420	0
507	20240829	113900	31196050	2420	2420	2420	2420	0
508	20240829	113800	31196050	2420	2420	2420	2420	0
509	20240829	113700	31196050	2420	2420	2420	2420	0
510	20240829	113600	31196050	2420	2420	2420	2420	0
511	20240829	113500	31196050	2420	2420	2420	2420	0
512	20240829	113400	31196050	2420	2420	2420	2420	0
513	20240829	113300	31196050	2420	2420	2420	2420	0
514	20240829	113200	31196050	2420	2420	2420	2420	0
515	20240829	113100	31196050	2420	2420	2420	2420	0
516	20240829	113000	31196050	2420	2420	2420	2420	0
517	20240829	112900	31196050	2420	2420	2420	2420	0
518	20240829	112800	31196050	2420	2420	2420	2420	0
519	20240829	112700	31196050	2420	2420	2420	2420	0
520	20240829	112600	31196050	2420	2420	2420	2420	0
521	20240829	112500	31196050	2420	2420	2420	2420	0
522	20240829	112400	31196050	2420	2420	2420	2420	0
523	20240829	112300	31196050	2420	2420	2420	2420	0
524	20240829	112200	31196050	2420	2420	2420	2420	0
525	20240829	112100	31196050	2420	2420	2420	2420	0
526	20240829	112000	31196050	2420	2420	2420	2420	0
527	20240829	111900	31196050	2420	2420	2420	2420	0
528	20240829	111800	31196050	2420	2420	2420	2420	0
529	20240829	111700	31196050	2420	2420	2420	2420	0
530	20240829	111600	31196050	2420	2420	2420	2420	0
531	20240829	111500	31196050	2420	2420	2420	2420	0
532	20240829	111400	31196050	2420	2420	2420	2420	0
533	20240829	111300	31196050	2420	2420	2420	2420	0
534	20240829	111200	31196050	2420	2420	2420	2420	0
535	20240829	111100	31196050	2420	2420	2420	2420	0
536	20240829	111000	31196050	2420	2420	2420	2420	0
537	20240829	110900	31196050	2420	2420	2420	2420	0
538	20240829	110800	31196050	2420	2420	2420	2420	0
539	20240829	110700	31196050	2420	2420	2420	2420	0
540	20240829	110600	31196050	2420	2420	2420	2420	0
541	20240829	110500	31196050	2420	2420	2420	2420	0
542	20240829	110400	31196050	2420	2420	2420	2420	0
543	20240829	110300	31196050	2420	2420	2420	2420	0
544	20240829	110200	31196050	2420	2420	2420	2420	0
545	20240829	110100	31196050	2420	2420	2420	2420	0
546	20240829	110000	31196050	2420	2420	2420	2420	1
547	20240829	105900	31193630	2420	2420	2420	2420	0
548	20240829	105800	31193630	2420	2420	2420	2420	0
549	20240829	105700	31193630	2420	2420	2420	2420	2
550	20240829	105600	31188790	2415	2415	2415	2415	0
551	20240829	105500	31188790	2415	2415	2415	2415	0
552	20240829	105400	31188790	2415	2415	2415	2415	0
553	20240829	105300	31188790	2415	2415	2415	2415	0
554	20240829	105200	31188790	2415	2415	2415	2415	0
555	20240829	105100	31188790	2415	2415	2415	2415	0
556	20240829	105000	31188790	2415	2415	2415	2415	0
557	20240829	104900	31188790	2415	2415	2415	2415	0
558	20240829	104800	31188790	2415	2415	2415	2415	0
559	20240829	104700	31188790	2415	2415	2415	2415	0
560	20240829	104600	31188790	2415	2415	2415	2415	0
561	20240829	104500	31188790	2415	2415	2415	2415	0
562	20240829	104400	31188790	2415	2415	2415	2415	0
563	20240829	104300	31188790	2415	2415	2415	2415	0
564	20240829	104200	31188790	2415	2415	2415	2415	0
565	20240829	104100	31188790	2415	2415	2415	2415	2
566	20240829	104000	31183960	2420	2415	2430	2410	936
567	20240829	103900	28920205	2410	2410	2410	2410	0
568	20240829	103800	28920205	2410	2410	2410	2410	1
569	20240829	103700	28917795	2410	2410	2410	2410	0
570	20240829	103600	28917795	2410	2410	2410	2410	0
571	20240829	103500	28917795	2410	2410	2410	2410	0
572	20240829	103400	28917795	2410	2410	2410	2410	1
573	20240829	103300	28915385	2410	2410	2410	2410	0
574	20240829	103200	28915385	2410	2410	2410	2410	0
575	20240829	103100	28915385	2410	2410	2410	2410	1
576	20240829	103000	28912975	2410	2410	2410	2410	0
577	20240829	102900	28912975	2410	2410	2410	2410	1
578	20240829	102800	28910565	2410	2410	2410	2410	1
579	20240829	102700	28908155	2410	2410	2410	2410	2
580	20240829	102600	28903335	2410	2410	2410	2410	1
581	20240829	102500	28900925	2420	2420	2420	2420	0
582	20240829	102400	28900925	2420	2420	2420	2420	0
583	20240829	102300	28900925	2420	2420	2420	2420	1
584	20240829	102200	28898505	2440	2440	2440	2440	0
585	20240829	102100	28898505	2440	2440	2440	2440	0
586	20240829	102000	28898505	2440	2445	2460	2440	1109
587	20240829	101900	26181470	2440	2425	2440	2425	966
588	20240829	101800	23837405	2435	2435	2435	2435	0
589	20240829	101700	23837405	2435	2430	2435	2430	101
590	20240829	101600	23591970	2425	2425	2425	2425	138
591	20240829	101500	23257320	2465	2460	2475	2460	909
592	20240829	101400	21016420	2465	2460	2465	2450	868
593	20240829	101300	18889780	2445	2445	2445	2445	0
594	20240829	101200	18889780	2445	2450	2450	2445	866
595	20240829	101100	16772405	2455	2460	2460	2455	2
596	20240829	101000	16767490	2445	2465	2465	2445	869
597	20240829	100900	14642735	2470	2450	2470	2450	866
598	20240829	100800	12521015	2455	2425	2455	2425	523
599	20240829	100700	11251100	2410	2420	2420	2405	1070
600	20240829	100600	8671375	2420	2420	2420	2420	0
601	20240829	100500	8671375	2420	2420	2420	2420	100
602	20240829	100400	8429375	2420	2420	2420	2420	0
603	20240829	100300	8429375	2420	2420	2420	2420	24
604	20240829	100200	8371295	2415	2415	2415	2415	0
605	20240829	100100	8371295	2415	2415	2415	2415	0
606	20240829	100000	8371295	2415	2415	2415	2415	0
607	20240829	095900	8371295	2415	2415	2415	2415	0
608	20240829	095800	8371295	2415	2415	2415	2415	0
609	20240829	095700	8371295	2415	2415	2415	2415	0
610	20240829	095600	8371295	2415	2415	2415	2415	0
611	20240829	095500	8371295	2415	2415	2415	2415	0
612	20240829	095400	8371295	2415	2415	2415	2415	0
613	20240829	095300	8371295	2415	2415	2415	2415	0
614	20240829	095200	8371295	2415	2415	2415	2415	0
615	20240829	095100	8371295	2415	2415	2415	2415	0
616	20240829	095000	8371295	2415	2415	2415	2415	0
617	20240829	094900	8371295	2415	2415	2415	2415	0
618	20240829	094800	8371295	2415	2415	2415	2415	0
619	20240829	094700	8371295	2415	2415	2415	2415	0
620	20240829	094600	8371295	2415	2415	2415	2415	0
621	20240829	094500	8371295	2415	2415	2415	2415	0
622	20240829	094400	8371295	2415	2415	2415	2415	100
623	20240829	094300	8129795	2415	2415	2415	2415	0
624	20240829	094200	8129795	2415	2415	2415	2415	0
625	20240829	094100	8129795	2415	2415	2415	2415	0
626	20240829	094000	8129795	2415	2420	2420	2415	7
627	20240829	093900	8112860	2420	2410	2420	2410	21
628	20240829	093800	8062050	2420	2420	2420	2420	2
629	20240829	093700	8057210	2420	2420	2420	2420	0
630	20240829	093600	8057210	2420	2420	2420	2420	1
631	20240829	093500	8054790	2410	2410	2410	2410	0
632	20240829	093400	8054790	2410	2410	2410	2410	1
633	20240829	093300	8052380	2410	2410	2410	2410	12
634	20240829	093200	8023460	2410	2410	2410	2410	42
635	20240829	093100	7922240	2410	2390	2410	2390	6
636	20240829	093000	7907880	2390	2390	2390	2390	0
637	20240829	092900	7907880	2390	2390	2390	2390	0
638	20240829	092800	7907880	2390	2390	2390	2390	0
639	20240829	092700	7907880	2390	2390	2390	2390	419
640	20240829	092600	6906470	2390	2390	2390	2390	0
641	20240829	092500	6906470	2390	2390	2390	2390	0
642	20240829	092400	6906470	2390	2390	2390	2390	0
643	20240829	092300	6906470	2390	2390	2390	2390	0
644	20240829	092200	6906470	2390	2390	2390	2390	0
645	20240829	092100	6906470	2390	2390	2390	2390	92
646	20240829	092000	6686590	2390	2390	2390	2390	0
647	20240829	091900	6686590	2390	2390	2390	2390	0
648	20240829	091800	6686590	2390	2390	2390	2390	0
649	20240829	091700	6686590	2390	2390	2390	2390	0
650	20240829	091600	6686590	2390	2390	2390	2390	200
651	20240829	091500	6208590	2390	2390	2390	2390	0
652	20240829	091400	6208590	2390	2390	2390	2390	0
653	20240829	091300	6208590	2390	2390	2390	2390	0
654	20240829	091200	6208590	2390	2390	2390	2390	32
655	20240829	091100	6132110	2410	2410	2410	2410	75
656	20240829	091000	5951360	2415	2415	2415	2415	0
657	20240829	090900	5951360	2415	2390	2415	2390	1017
658	20240829	090800	3520305	2390	2390	2390	2390	0
659	20240829	090700	3520305	2390	2390	2390	2390	0
660	20240829	090600	3520305	2390	2390	2390	2390	0
661	20240829	090500	3520305	2390	2390	2390	2390	1
662	20240829	090400	3517915	2390	2390	2390	2390	0
663	20240829	090300	3517915	2390	2390	2390	2390	0
664	20240829	090200	3517915	2390	2390	2390	2390	0
665	20240829	090100	3517915	2390	2390	2390	2390	17
666	20240829	090000	3477285	2430	2430	2430	2380	1438