KissMeData/217880/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	203800	14435670	2985	2985	2985	2985	33
3	20240828	203700	14435670	2985	2985	2985	2985	0
4	20240828	203600	14435670	2985	2985	2985	2985	0
5	20240828	203500	14435670	2985	2985	2985	2985	0
6	20240828	203400	14435670	2985	2985	2985	2985	0
7	20240828	203300	14435670	2985	2985	2985	2985	0
8	20240828	203200	14435670	2985	2985	2985	2985	0
9	20240828	203100	14435670	2985	2985	2985	2985	0
10	20240828	203000	14435670	2985	2985	2985	2985	0
11	20240828	202900	14435670	2985	2985	2985	2985	0
12	20240828	202800	14435670	2985	2985	2985	2985	0
13	20240828	202700	14435670	2985	2985	2985	2985	0
14	20240828	202600	14435670	2985	2985	2985	2985	0
15	20240828	202500	14435670	2985	2985	2985	2985	0
16	20240828	202400	14435670	2985	2985	2985	2985	0
17	20240828	202300	14435670	2985	2985	2985	2985	0
18	20240828	202200	14435670	2985	2985	2985	2985	0
19	20240828	202100	14435670	2985	2985	2985	2985	0
20	20240828	202000	14435670	2985	2985	2985	2985	0
21	20240828	201900	14435670	2985	2985	2985	2985	0
22	20240828	201800	14435670	2985	2985	2985	2985	0
23	20240828	201700	14435670	2985	2985	2985	2985	0
24	20240828	201600	14435670	2985	2985	2985	2985	0
25	20240828	201500	14435670	2985	2985	2985	2985	0
26	20240828	201400	14435670	2985	2985	2985	2985	0
27	20240828	201300	14435670	2985	2985	2985	2985	0
28	20240828	201200	14435670	2985	2985	2985	2985	0
29	20240828	201100	14435670	2985	2985	2985	2985	0
30	20240828	201000	14435670	2985	2985	2985	2985	0
31	20240828	200900	14435670	2985	2985	2985	2985	0
32	20240828	200800	14435670	2985	2985	2985	2985	33
33	20240828	200700	14435670	2985	2985	2985	2985	0
34	20240828	200600	14435670	2985	2985	2985	2985	0
35	20240828	200500	14435670	2985	2985	2985	2985	0
36	20240828	200400	14435670	2985	2985	2985	2985	0
37	20240828	200300	14435670	2985	2985	2985	2985	0
38	20240828	200200	14435670	2985	2985	2985	2985	0
39	20240828	200100	14435670	2985	2985	2985	2985	0
40	20240828	200000	14435670	2985	2985	2985	2985	0
41	20240828	195900	14435670	2985	2985	2985	2985	0
42	20240828	195800	14435670	2985	2985	2985	2985	0
43	20240828	195700	14435670	2985	2985	2985	2985	0
44	20240828	195600	14435670	2985	2985	2985	2985	0
45	20240828	195500	14435670	2985	2985	2985	2985	0
46	20240828	195400	14435670	2985	2985	2985	2985	0
47	20240828	195300	14435670	2985	2985	2985	2985	0
48	20240828	195200	14435670	2985	2985	2985	2985	0
49	20240828	195100	14435670	2985	2985	2985	2985	0
50	20240828	195000	14435670	2985	2985	2985	2985	0
51	20240828	194900	14435670	2985	2985	2985	2985	0
52	20240828	194800	14435670	2985	2985	2985	2985	0
53	20240828	194700	14435670	2985	2985	2985	2985	0
54	20240828	194600	14435670	2985	2985	2985	2985	0
55	20240828	194500	14435670	2985	2985	2985	2985	0
56	20240828	194400	14435670	2985	2985	2985	2985	0
57	20240828	194300	14435670	2985	2985	2985	2985	0
58	20240828	194200	14435670	2985	2985	2985	2985	0
59	20240828	194100	14435670	2985	2985	2985	2985	0
60	20240828	194000	14435670	2985	2985	2985	2985	0
61	20240828	193900	14435670	2985	2985	2985	2985	0
62	20240828	193800	14435670	2985	2985	2985	2985	33
63	20240828	193700	14435670	2985	2985	2985	2985	0
64	20240828	193600	14435670	2985	2985	2985	2985	0
65	20240828	193500	14435670	2985	2985	2985	2985	0
66	20240828	193400	14435670	2985	2985	2985	2985	0
67	20240828	193300	14435670	2985	2985	2985	2985	0
68	20240828	193200	14435670	2985	2985	2985	2985	0
69	20240828	193100	14435670	2985	2985	2985	2985	0
70	20240828	193000	14435670	2985	2985	2985	2985	0
71	20240828	192900	14435670	2985	2985	2985	2985	0
72	20240828	192800	14435670	2985	2985	2985	2985	0
73	20240828	192700	14435670	2985	2985	2985	2985	0
74	20240828	192600	14435670	2985	2985	2985	2985	0
75	20240828	192500	14435670	2985	2985	2985	2985	0
76	20240828	192400	14435670	2985	2985	2985	2985	0
77	20240828	192300	14435670	2985	2985	2985	2985	0
78	20240828	192200	14435670	2985	2985	2985	2985	0
79	20240828	192100	14435670	2985	2985	2985	2985	0
80	20240828	192000	14435670	2985	2985	2985	2985	0
81	20240828	191900	14435670	2985	2985	2985	2985	0
82	20240828	191800	14435670	2985	2985	2985	2985	0
83	20240828	191700	14435670	2985	2985	2985	2985	0
84	20240828	191600	14435670	2985	2985	2985	2985	0
85	20240828	191500	14435670	2985	2985	2985	2985	0
86	20240828	191400	14435670	2985	2985	2985	2985	0
87	20240828	191300	14435670	2985	2985	2985	2985	0
88	20240828	191200	14435670	2985	2985	2985	2985	0
89	20240828	191100	14435670	2985	2985	2985	2985	0
90	20240828	191000	14435670	2985	2985	2985	2985	0
91	20240828	190900	14435670	2985	2985	2985	2985	0
92	20240828	190800	14435670	2985	2985	2985	2985	33
93	20240828	190700	14435670	2985	2985	2985	2985	0
94	20240828	190600	14435670	2985	2985	2985	2985	0
95	20240828	190500	14435670	2985	2985	2985	2985	0
96	20240828	190400	14435670	2985	2985	2985	2985	0
97	20240828	190300	14435670	2985	2985	2985	2985	0
98	20240828	190200	14435670	2985	2985	2985	2985	0
99	20240828	190100	14435670	2985	2985	2985	2985	0
100	20240828	190000	14435670	2985	2985	2985	2985	0
101	20240828	185900	14435670	2985	2985	2985	2985	0
102	20240828	185800	14435670	2985	2985	2985	2985	0
103	20240828	185700	14435670	2985	2985	2985	2985	0
104	20240828	185600	14435670	2985	2985	2985	2985	0
105	20240828	185500	14435670	2985	2985	2985	2985	0
106	20240828	185400	14435670	2985	2985	2985	2985	0
107	20240828	185300	14435670	2985	2985	2985	2985	0
108	20240828	185200	14435670	2985	2985	2985	2985	0
109	20240828	185100	14435670	2985	2985	2985	2985	0
110	20240828	185000	14435670	2985	2985	2985	2985	0
111	20240828	184900	14435670	2985	2985	2985	2985	0
112	20240828	184800	14435670	2985	2985	2985	2985	0
113	20240828	184700	14435670	2985	2985	2985	2985	0
114	20240828	184600	14435670	2985	2985	2985	2985	0
115	20240828	184500	14435670	2985	2985	2985	2985	0
116	20240828	184400	14435670	2985	2985	2985	2985	0
117	20240828	184300	14435670	2985	2985	2985	2985	0
118	20240828	184200	14435670	2985	2985	2985	2985	0
119	20240828	184100	14435670	2985	2985	2985	2985	0
120	20240828	184000	14435670	2985	2985	2985	2985	0
121	20240828	183900	14435670	2985	2985	2985	2985	0
122	20240828	183800	14435670	2985	2985	2985	2985	33
123	20240828	183700	14435670	2985	2985	2985	2985	0
124	20240828	183600	14435670	2985	2985	2985	2985	0
125	20240828	183500	14435670	2985	2985	2985	2985	0
126	20240828	183400	14435670	2985	2985	2985	2985	0
127	20240828	183300	14435670	2985	2985	2985	2985	0
128	20240828	183200	14435670	2985	2985	2985	2985	0
129	20240828	183100	14435670	2985	2985	2985	2985	0
130	20240828	183000	14435670	2985	2985	2985	2985	0
131	20240828	182900	14435670	2985	2985	2985	2985	0
132	20240828	182800	14435670	2985	2985	2985	2985	0
133	20240828	182700	14435670	2985	2985	2985	2985	0
134	20240828	182600	14435670	2985	2985	2985	2985	0
135	20240828	182500	14435670	2985	2985	2985	2985	0
136	20240828	182400	14435670	2985	2985	2985	2985	0
137	20240828	182300	14435670	2985	2985	2985	2985	0
138	20240828	182200	14435670	2985	2985	2985	2985	0
139	20240828	182100	14435670	2985	2985	2985	2985	0
140	20240828	182000	14435670	2985	2985	2985	2985	0
141	20240828	181900	14435670	2985	2985	2985	2985	0
142	20240828	181800	14435670	2985	2985	2985	2985	0
143	20240828	181700	14435670	2985	2985	2985	2985	0
144	20240828	181600	14435670	2985	2985	2985	2985	0
145	20240828	181500	14435670	2985	2985	2985	2985	0
146	20240828	181400	14435670	2985	2985	2985	2985	0
147	20240828	181300	14435670	2985	2985	2985	2985	0
148	20240828	181200	14435670	2985	2985	2985	2985	0
149	20240828	181100	14435670	2985	2985	2985	2985	0
150	20240828	181000	14435670	2985	2985	2985	2985	0
151	20240828	180900	14435670	2985	2985	2985	2985	0
152	20240828	180800	14435670	2985	2985	2985	2985	33
153	20240828	180700	14435670	2985	2985	2985	2985	0
154	20240828	180600	14435670	2985	2985	2985	2985	0
155	20240828	180500	14435670	2985	2985	2985	2985	0
156	20240828	180400	14435670	2985	2985	2985	2985	0
157	20240828	180300	14435670	2985	2985	2985	2985	0
158	20240828	180200	14435670	2985	2985	2985	2985	0
159	20240828	180100	14435670	2985	2985	2985	2985	0
160	20240828	180000	14435670	2985	2985	2985	2985	0
161	20240828	175900	14435670	2985	2985	2985	2985	0
162	20240828	175800	14435670	2985	2985	2985	2985	0
163	20240828	175700	14435670	2985	2985	2985	2985	0
164	20240828	175600	14435670	2985	2985	2985	2985	0
165	20240828	175500	14435670	2985	2985	2985	2985	0
166	20240828	175400	14435670	2985	2985	2985	2985	0
167	20240828	175300	14435670	2985	2985	2985	2985	0
168	20240828	175200	14435670	2985	2985	2985	2985	0
169	20240828	175100	14435670	2985	2985	2985	2985	0
170	20240828	175000	14435670	2985	2985	2985	2985	0
171	20240828	174900	14435670	2985	2985	2985	2985	0
172	20240828	174800	14435670	2985	2985	2985	2985	0
173	20240828	174700	14435670	2985	2985	2985	2985	0
174	20240828	174600	14435670	2985	2985	2985	2985	0
175	20240828	174500	14435670	2985	2985	2985	2985	0
176	20240828	174400	14435670	2985	2985	2985	2985	0
177	20240828	174300	14435670	2985	2985	2985	2985	0
178	20240828	174200	14435670	2985	2985	2985	2985	0
179	20240828	174100	14435670	2985	2985	2985	2985	0
180	20240828	174000	14435670	2985	2985	2985	2985	0
181	20240828	173900	14435670	2985	2985	2985	2985	0
182	20240828	173800	14435670	2985	2985	2985	2985	33
183	20240828	173700	14435670	2985	2985	2985	2985	0
184	20240828	173600	14435670	2985	2985	2985	2985	0
185	20240828	173500	14435670	2985	2985	2985	2985	0
186	20240828	173400	14435670	2985	2985	2985	2985	0
187	20240828	173300	14435670	2985	2985	2985	2985	0
188	20240828	173200	14435670	2985	2985	2985	2985	0
189	20240828	173100	14435670	2985	2985	2985	2985	0
190	20240828	173000	14435670	2985	2985	2985	2985	0
191	20240828	172900	14435670	2985	2985	2985	2985	0
192	20240828	172800	14435670	2985	2985	2985	2985	0
193	20240828	172700	14435670	2985	2985	2985	2985	0
194	20240828	172600	14435670	2985	2985	2985	2985	0
195	20240828	172500	14435670	2985	2985	2985	2985	0
196	20240828	172400	14435670	2985	2985	2985	2985	0
197	20240828	172300	14435670	2985	2985	2985	2985	0
198	20240828	172200	14435670	2985	2985	2985	2985	0
199	20240828	172100	14435670	2985	2985	2985	2985	0
200	20240828	172000	14435670	2985	2985	2985	2985	0
201	20240828	171900	14435670	2985	2985	2985	2985	0
202	20240828	171800	14435670	2985	2985	2985	2985	0
203	20240828	171700	14435670	2985	2985	2985	2985	0
204	20240828	171600	14435670	2985	2985	2985	2985	0
205	20240828	171500	14435670	2985	2985	2985	2985	0
206	20240828	171400	14435670	2985	2985	2985	2985	0
207	20240828	171300	14435670	2985	2985	2985	2985	0
208	20240828	171200	14435670	2985	2985	2985	2985	0
209	20240828	171100	14435670	2985	2985	2985	2985	0
210	20240828	171000	14435670	2985	2985	2985	2985	0
211	20240828	170900	14435670	2985	2985	2985	2985	0
212	20240828	170800	14435670	2985	2985	2985	2985	33
213	20240828	170700	14435670	2985	2985	2985	2985	0
214	20240828	170600	14435670	2985	2985	2985	2985	0
215	20240828	170500	14435670	2985	2985	2985	2985	0
216	20240828	170400	14435670	2985	2985	2985	2985	0
217	20240828	170300	14435670	2985	2985	2985	2985	0
218	20240828	170200	14435670	2985	2985	2985	2985	0
219	20240828	170100	14435670	2985	2985	2985	2985	0
220	20240828	170000	14435670	2985	2985	2985	2985	0
221	20240828	165900	14435670	2985	2985	2985	2985	0
222	20240828	165800	14435670	2985	2985	2985	2985	0
223	20240828	165700	14435670	2985	2985	2985	2985	0
224	20240828	165600	14435670	2985	2985	2985	2985	0
225	20240828	165500	14435670	2985	2985	2985	2985	0
226	20240828	165400	14435670	2985	2985	2985	2985	0
227	20240828	165300	14435670	2985	2985	2985	2985	0
228	20240828	165200	14435670	2985	2985	2985	2985	0
229	20240828	165100	14435670	2985	2985	2985	2985	0
230	20240828	165000	14435670	2985	2985	2985	2985	0
231	20240828	164900	14435670	2985	2985	2985	2985	0
232	20240828	164800	14435670	2985	2985	2985	2985	0
233	20240828	164700	14435670	2985	2985	2985	2985	0
234	20240828	164600	14435670	2985	2985	2985	2985	0
235	20240828	164500	14435670	2985	2985	2985	2985	0
236	20240828	164400	14435670	2985	2985	2985	2985	0
237	20240828	164300	14435670	2985	2985	2985	2985	0
238	20240828	164200	14435670	2985	2985	2985	2985	0
239	20240828	164100	14435670	2985	2985	2985	2985	0
240	20240828	164000	14435670	2985	2985	2985	2985	0
241	20240828	163900	14435670	2985	2985	2985	2985	0
242	20240828	163800	14435670	2985	2985	2985	2985	33
243	20240828	163700	14435670	2985	2985	2985	2985	0
244	20240828	163600	14435670	2985	2985	2985	2985	0
245	20240828	163500	14435670	2985	2985	2985	2985	0
246	20240828	163400	14435670	2985	2985	2985	2985	0
247	20240828	163300	14435670	2985	2985	2985	2985	0
248	20240828	163200	14435670	2985	2985	2985	2985	0
249	20240828	163100	14435670	2985	2985	2985	2985	0
250	20240828	163000	14435670	2985	2985	2985	2985	0
251	20240828	162900	14435670	2985	2985	2985	2985	0
252	20240828	162800	14435670	2985	2985	2985	2985	0
253	20240828	162700	14435670	2985	2985	2985	2985	0
254	20240828	162600	14435670	2985	2985	2985	2985	0
255	20240828	162500	14435670	2985	2985	2985	2985	0
256	20240828	162400	14435670	2985	2985	2985	2985	0
257	20240828	162300	14435670	2985	2985	2985	2985	0
258	20240828	162200	14435670	2985	2985	2985	2985	0
259	20240828	162100	14435670	2985	2985	2985	2985	0
260	20240828	162000	14435670	2985	2985	2985	2985	0
261	20240828	161900	14435670	2985	2985	2985	2985	0
262	20240828	161800	14435670	2985	2985	2985	2985	0
263	20240828	161700	14435670	2985	2985	2985	2985	0
264	20240828	161600	14435670	2985	2985	2985	2985	0
265	20240828	161500	14435670	2985	2985	2985	2985	0
266	20240828	161400	14435670	2985	2985	2985	2985	0
267	20240828	161300	14435670	2985	2985	2985	2985	0
268	20240828	161200	14435670	2985	2985	2985	2985	0
269	20240828	161100	14435670	2985	2985	2985	2985	0
270	20240828	161000	14435670	2985	2985	2985	2985	0
271	20240828	160900	14435670	2985	2985	2985	2985	0
272	20240828	160800	14435670	2985	2985	2985	2985	33
273	20240828	160700	14435670	2985	2985	2985	2985	0
274	20240828	160600	14435670	2985	2985	2985	2985	0
275	20240828	160500	14435670	2985	2985	2985	2985	0
276	20240828	160400	14435670	2985	2985	2985	2985	0
277	20240828	160300	14435670	2985	2985	2985	2985	0
278	20240828	160200	14435670	2985	2985	2985	2985	0
279	20240828	160100	14435670	2985	2985	2985	2985	0
280	20240828	160000	14435670	2985	2985	2985	2985	0
281	20240828	155900	14435670	2985	2985	2985	2985	0
282	20240828	155800	14435670	2985	2985	2985	2985	0
283	20240828	155700	14435670	2985	2985	2985	2985	0
284	20240828	155600	14435670	2985	2985	2985	2985	0
285	20240828	155500	14435670	2985	2985	2985	2985	0
286	20240828	155400	14435670	2985	2985	2985	2985	0
287	20240828	155300	14435670	2985	2985	2985	2985	0
288	20240828	155200	14435670	2985	2985	2985	2985	0
289	20240828	155100	14435670	2985	2985	2985	2985	0
290	20240828	155000	14435670	2985	2985	2985	2985	0
291	20240828	154900	14435670	2985	2985	2985	2985	0
292	20240828	154800	14435670	2985	2985	2985	2985	0
293	20240828	154700	14435670	2985	2985	2985	2985	0
294	20240828	154600	14435670	2985	2985	2985	2985	0
295	20240828	154500	14435670	2985	2985	2985	2985	0
296	20240828	154400	14435670	2985	2985	2985	2985	0
297	20240828	154300	14435670	2985	2985	2985	2985	0
298	20240828	154200	14435670	2985	2985	2985	2985	0
299	20240828	154100	14435670	2985	2985	2985	2985	0
300	20240828	154000	14435670	2985	2985	2985	2985	0
301	20240828	153900	14435670	2985	2985	2985	2985	0
302	20240828	153800	14435670	2985	2985	2985	2985	33
303	20240828	153700	14435670	2985	2985	2985	2985	0
304	20240828	153600	14435670	2985	2985	2985	2985	0
305	20240828	153500	14435670	2985	2985	2985	2985	0
306	20240828	153400	14435670	2985	2985	2985	2985	0
307	20240828	153300	14435670	2985	2985	2985	2985	0
308	20240828	153200	14435670	2985	2985	2985	2985	0
309	20240828	153100	14435670	2985	2985	2985	2985	0
310	20240828	153000	14435670	2985	2985	2985	2985	0
311	20240828	152900	14435670	2985	2985	2985	2985	0
312	20240828	152800	14435670	2985	2985	2985	2985	0
313	20240828	152700	14435670	2985	2985	2985	2985	0
314	20240828	152600	14435670	2985	2985	2985	2985	0
315	20240828	152500	14435670	2985	2985	2985	2985	0
316	20240828	152400	14435670	2985	2985	2985	2985	0
317	20240828	152300	14435670	2985	2985	2985	2985	0
318	20240828	152200	14435670	2985	2985	2985	2985	0
319	20240828	152100	14435670	2985	2985	2985	2985	0
320	20240828	152000	14435670	2985	2985	2985	2985	0
321	20240828	151900	14435670	2985	2985	2985	2985	0
322	20240828	151800	14435670	2985	2985	2985	2985	0
323	20240828	151700	14435670	2985	2985	2985	2985	0
324	20240828	151600	14435670	2985	2985	2985	2985	0
325	20240828	151500	14435670	2985	2985	2985	2985	0
326	20240828	151400	14435670	2985	2985	2985	2985	0
327	20240828	151300	14435670	2985	2985	2985	2985	0
328	20240828	151200	14435670	2985	2985	2985	2985	0
329	20240828	151100	14435670	2985	2985	2985	2985	0
330	20240828	151000	14435670	2985	2985	2985	2985	0
331	20240828	150900	14435670	2985	2985	2985	2985	0
332	20240828	150800	14435670	2985	2985	2985	2985	0
333	20240828	150700	14435670	2985	2985	2985	2985	0
334	20240828	150600	14435670	2985	2985	2985	2985	0
335	20240828	150500	14435670	2985	2985	2985	2985	0
336	20240828	150400	14435670	2985	2985	2985	2985	0
337	20240828	150300	14435670	2985	2985	2985	2985	0
338	20240828	150200	14435670	2985	2985	2985	2985	0
339	20240828	150100	14435670	2985	2985	2985	2985	0
340	20240828	150000	14435670	2985	2985	2985	2985	0
341	20240828	145900	14435670	2985	2985	2985	2985	0
342	20240828	145800	14435670	2985	2985	2985	2985	0
343	20240828	145700	14435670	2985	2985	2985	2985	0
344	20240828	145600	14435670	2985	2985	2985	2985	0
345	20240828	145500	14435670	2985	2985	2985	2985	0
346	20240828	145400	14435670	2985	2985	2985	2985	0
347	20240828	145300	14435670	2985	2985	2985	2985	0
348	20240828	145200	14435670	2985	2985	2985	2985	0
349	20240828	145100	14435670	2985	2985	2985	2985	33
350	20240828	145000	14337165	2985	2985	2985	2985	400
351	20240828	144900	13143165	2985	2985	2985	2985	0
352	20240828	144800	13143165	2985	2985	2985	2985	0
353	20240828	144700	13143165	2985	2985	2985	2985	0
354	20240828	144600	13143165	2985	2985	2985	2985	0
355	20240828	144500	13143165	2985	2985	2985	2985	0
356	20240828	144400	13143165	2985	2985	2985	2985	0
357	20240828	144300	13143165	2985	2985	2985	2985	0
358	20240828	144200	13143165	2985	2985	2985	2985	0
359	20240828	144100	13143165	2985	2985	2985	2985	0
360	20240828	144000	13143165	2985	2985	2985	2985	0
361	20240828	143900	13143165	2985	2985	2985	2985	0
362	20240828	143800	13143165	2985	2985	2985	2985	0
363	20240828	143700	13143165	2985	2985	2985	2985	0
364	20240828	143600	13143165	2985	2985	2985	2985	0
365	20240828	143500	13143165	2985	2985	2985	2985	0
366	20240828	143400	13143165	2985	2985	2985	2985	0
367	20240828	143300	13143165	2985	2985	2985	2985	0
368	20240828	143200	13143165	2985	2985	2985	2985	0
369	20240828	143100	13143165	2985	2985	2985	2985	0
370	20240828	143000	13143165	2985	2985	2985	2985	0
371	20240828	142900	13143165	2985	2985	2985	2985	0
372	20240828	142800	13143165	2985	2985	2985	2985	0
373	20240828	142700	13143165	2985	2985	2985	2985	0
374	20240828	142600	13143165	2985	2985	2985	2985	0
375	20240828	142500	13143165	2985	2985	2985	2985	0
376	20240828	142400	13143165	2985	2985	2985	2985	0
377	20240828	142300	13143165	2985	2985	2985	2985	0
378	20240828	142200	13143165	2985	2985	2985	2985	0
379	20240828	142100	13143165	2985	2985	2985	2985	0
380	20240828	142000	13143165	2985	2985	2985	2985	0
381	20240828	141900	13143165	2985	2985	2985	2985	0
382	20240828	141800	13143165	2985	2985	2985	2985	0
383	20240828	141700	13143165	2985	2985	2985	2985	0
384	20240828	141600	13143165	2985	2985	2985	2985	0
385	20240828	141500	13143165	2985	2985	2985	2985	0
386	20240828	141400	13143165	2985	2985	2985	2985	0
387	20240828	141300	13143165	2985	2985	2985	2985	0
388	20240828	141200	13143165	2985	2985	2985	2985	0
389	20240828	141100	13143165	2985	2985	2985	2985	0
390	20240828	141000	13143165	2985	2985	2985	2985	0
391	20240828	140900	13143165	2985	2985	2985	2985	0
392	20240828	140800	13143165	2985	2985	2985	2985	0
393	20240828	140700	13143165	2985	2985	2985	2985	0
394	20240828	140600	13143165	2985	2985	2985	2985	0
395	20240828	140500	13143165	2985	2985	2985	2985	0
396	20240828	140400	13143165	2985	2985	2985	2985	0
397	20240828	140300	13143165	2985	2985	2985	2985	0
398	20240828	140200	13143165	2985	2985	2985	2985	0
399	20240828	140100	13143165	2985	2985	2985	2985	0
400	20240828	140000	13143165	2985	2985	2985	2985	0
401	20240828	135900	13143165	2985	2985	2985	2985	0
402	20240828	135800	13143165	2985	2985	2985	2985	0
403	20240828	135700	13143165	2985	2985	2985	2985	0
404	20240828	135600	13143165	2985	2985	2985	2985	0
405	20240828	135500	13143165	2985	2985	2985	2985	0
406	20240828	135400	13143165	2985	2985	2985	2985	0
407	20240828	135300	13143165	2985	2985	2985	2985	0
408	20240828	135200	13143165	2985	2985	2985	2985	0
409	20240828	135100	13143165	2985	2985	2985	2985	0
410	20240828	135000	13143165	2985	2985	2985	2985	0
411	20240828	134900	13143165	2985	2985	2985	2985	0
412	20240828	134800	13143165	2985	2985	2985	2985	0
413	20240828	134700	13143165	2985	2985	2985	2985	0
414	20240828	134600	13143165	2985	2985	2985	2985	0
415	20240828	134500	13143165	2985	2985	2985	2985	0
416	20240828	134400	13143165	2985	2985	2985	2985	0
417	20240828	134300	13143165	2985	2985	2985	2985	0
418	20240828	134200	13143165	2985	2985	2985	2985	0
419	20240828	134100	13143165	2985	2985	2985	2985	0
420	20240828	134000	13143165	2985	2985	2985	2985	1
421	20240828	133900	13140180	2985	2985	2985	2985	0
422	20240828	133800	13140180	2985	2985	2985	2985	0
423	20240828	133700	13140180	2985	2985	2985	2985	0
424	20240828	133600	13140180	2985	2985	2985	2985	1
425	20240828	133500	13137195	2975	2975	2975	2975	0
426	20240828	133400	13137195	2975	2975	2975	2975	0
427	20240828	133300	13137195	2975	2975	2975	2975	0
428	20240828	133200	13137195	2975	2975	2975	2975	0
429	20240828	133100	13137195	2975	2975	2975	2975	0
430	20240828	133000	13137195	2975	2975	2975	2975	0
431	20240828	132900	13137195	2975	2975	2975	2975	0
432	20240828	132800	13137195	2975	2975	2975	2975	206
433	20240828	132700	12524345	2985	2985	2985	2985	0
434	20240828	132600	12524345	2985	2985	2985	2985	0
435	20240828	132500	12524345	2985	2985	2985	2985	0
436	20240828	132400	12524345	2985	2985	2985	2985	0
437	20240828	132300	12524345	2985	2985	2985	2985	0
438	20240828	132200	12524345	2985	2985	2985	2985	0
439	20240828	132100	12524345	2985	2985	2985	2985	0
440	20240828	132000	12524345	2985	2975	2985	2975	95
441	20240828	131900	12241710	2975	2975	2975	2975	0
442	20240828	131800	12241710	2975	2975	2975	2975	0
443	20240828	131700	12241710	2975	2975	2975	2975	0
444	20240828	131600	12241710	2975	2975	2975	2975	0
445	20240828	131500	12241710	2975	2975	2975	2975	0
446	20240828	131400	12241710	2975	2975	2975	2975	0
447	20240828	131300	12241710	2975	2975	2975	2975	0
448	20240828	131200	12241710	2975	2975	2975	2975	0
449	20240828	131100	12241710	2975	2975	2975	2975	0
450	20240828	131000	12241710	2975	2975	2975	2975	0
451	20240828	130900	12241710	2975	2975	2975	2975	0
452	20240828	130800	12241710	2975	2975	2975	2975	0
453	20240828	130700	12241710	2975	2975	2975	2975	0
454	20240828	130600	12241710	2975	2975	2975	2975	0
455	20240828	130500	12241710	2975	2975	2975	2975	0
456	20240828	130400	12241710	2975	2975	2975	2975	0
457	20240828	130300	12241710	2975	2975	2975	2975	0
458	20240828	130200	12241710	2975	2975	2975	2975	0
459	20240828	130100	12241710	2975	2975	2975	2975	0
460	20240828	130000	12241710	2975	2975	2975	2975	0
461	20240828	125900	12241710	2975	2975	2975	2975	0
462	20240828	125800	12241710	2975	2975	2975	2975	1
463	20240828	125700	12238735	2935	2935	2935	2935	0
464	20240828	125600	12238735	2935	2935	2935	2935	0
465	20240828	125500	12238735	2935	2935	2935	2935	0
466	20240828	125400	12238735	2935	2935	2935	2935	0
467	20240828	125300	12238735	2935	2935	2935	2935	0
468	20240828	125200	12238735	2935	2935	2935	2935	0
469	20240828	125100	12238735	2935	2935	2935	2935	0
470	20240828	125000	12238735	2935	2935	2935	2935	0
471	20240828	124900	12238735	2935	2935	2935	2935	0
472	20240828	124800	12238735	2935	2935	2935	2935	0
473	20240828	124700	12238735	2935	2935	2935	2935	0
474	20240828	124600	12238735	2935	2935	2935	2935	0
475	20240828	124500	12238735	2935	2935	2935	2935	0
476	20240828	124400	12238735	2935	2935	2935	2935	0
477	20240828	124300	12238735	2935	2935	2935	2935	0
478	20240828	124200	12238735	2935	2935	2935	2935	0
479	20240828	124100	12238735	2935	2935	2935	2935	0
480	20240828	124000	12238735	2935	2935	2935	2935	0
481	20240828	123900	12238735	2935	2955	2955	2935	1300
482	20240828	123800	8412960	2970	2970	2970	2970	0
483	20240828	123700	8412960	2970	2970	2970	2970	0
484	20240828	123600	8412960	2970	2970	2970	2970	0
485	20240828	123500	8412960	2970	2970	2970	2970	55
486	20240828	123400	8249610	2970	2970	2970	2970	0
487	20240828	123300	8249610	2970	2970	2970	2970	0
488	20240828	123200	8249610	2970	2970	2970	2970	5
489	20240828	123100	8234760	2985	2985	2985	2985	0
490	20240828	123000	8234760	2985	2985	2985	2985	0
491	20240828	122900	8234760	2985	2985	2985	2985	0
492	20240828	122800	8234760	2985	2985	2985	2985	0
493	20240828	122700	8234760	2985	2985	2985	2985	0
494	20240828	122600	8234760	2985	2985	2985	2985	0
495	20240828	122500	8234760	2985	2985	2985	2985	0
496	20240828	122400	8234760	2985	2985	2985	2985	0
497	20240828	122300	8234760	2985	2985	2985	2985	0
498	20240828	122200	8234760	2985	2985	2985	2985	0
499	20240828	122100	8234760	2985	2985	2985	2985	0
500	20240828	122000	8234760	2985	2985	2985	2985	0
501	20240828	121900	8234760	2985	2985	2985	2985	0
502	20240828	121800	8234760	2985	2985	2985	2985	0
503	20240828	121700	8234760	2985	2985	2985	2985	0
504	20240828	121600	8234760	2985	2985	2985	2985	0
505	20240828	121500	8234760	2985	2985	2985	2985	0
506	20240828	121400	8234760	2985	2985	2985	2985	0
507	20240828	121300	8234760	2985	2985	2985	2985	0
508	20240828	121200	8234760	2985	2985	2985	2985	0
509	20240828	121100	8234760	2985	2985	2985	2985	0
510	20240828	121000	8234760	2985	2985	2985	2985	0
511	20240828	120900	8234760	2985	2985	2985	2985	0
512	20240828	120800	8234760	2985	2985	2985	2985	0
513	20240828	120700	8234760	2985	2985	2985	2985	0
514	20240828	120600	8234760	2985	2985	2985	2985	0
515	20240828	120500	8234760	2985	2985	2985	2985	0
516	20240828	120400	8234760	2985	2985	2985	2985	0
517	20240828	120300	8234760	2985	2985	2985	2985	0
518	20240828	120200	8234760	2985	2985	2985	2985	0
519	20240828	120100	8234760	2985	2985	2985	2985	0
520	20240828	120000	8234760	2985	2985	2985	2985	0
521	20240828	115900	8234760	2985	2985	2985	2985	0
522	20240828	115800	8234760	2985	2985	2985	2985	0
523	20240828	115700	8234760	2985	2985	2985	2985	0
524	20240828	115600	8234760	2985	2985	2985	2985	0
525	20240828	115500	8234760	2985	2985	2985	2985	0
526	20240828	115400	8234760	2985	2985	2985	2985	0
527	20240828	115300	8234760	2985	2985	2985	2985	0
528	20240828	115200	8234760	2985	2985	2985	2985	0
529	20240828	115100	8234760	2985	2985	2985	2985	0
530	20240828	115000	8234760	2985	2985	2985	2985	0
531	20240828	114900	8234760	2985	2985	2985	2985	0
532	20240828	114800	8234760	2985	2985	2985	2985	0
533	20240828	114700	8234760	2985	2985	2985	2985	0
534	20240828	114600	8234760	2985	2985	2985	2985	0
535	20240828	114500	8234760	2985	2985	2985	2985	0
536	20240828	114400	8234760	2985	2985	2985	2985	0
537	20240828	114300	8234760	2985	2985	2985	2985	0
538	20240828	114200	8234760	2985	2985	2985	2985	0
539	20240828	114100	8234760	2985	2985	2985	2985	0
540	20240828	114000	8234760	2985	2985	2985	2985	0
541	20240828	113900	8234760	2985	2985	2985	2985	0
542	20240828	113800	8234760	2985	2985	2985	2985	0
543	20240828	113700	8234760	2985	2985	2985	2985	0
544	20240828	113600	8234760	2985	2985	2985	2985	0
545	20240828	113500	8234760	2985	2985	2985	2985	0
546	20240828	113400	8234760	2985	2985	2985	2985	0
547	20240828	113300	8234760	2985	2985	2985	2985	1
548	20240828	113200	8231775	2965	2965	2965	2965	522
549	20240828	113100	6684045	2965	2965	2965	2965	0
550	20240828	113000	6684045	2965	2965	2965	2965	0
551	20240828	112900	6684045	2965	2965	2965	2965	0
552	20240828	112800	6684045	2965	2965	2965	2965	0
553	20240828	112700	6684045	2965	2965	2965	2965	0
554	20240828	112600	6684045	2965	2965	2965	2965	0
555	20240828	112500	6684045	2965	2965	2965	2965	0
556	20240828	112400	6684045	2965	2965	2965	2965	337
557	20240828	112300	5684840	2965	2965	2965	2965	0
558	20240828	112200	5684840	2965	2965	2965	2965	0
559	20240828	112100	5684840	2965	2965	2965	2965	0
560	20240828	112000	5684840	2965	2965	2965	2965	0
561	20240828	111900	5684840	2965	2965	2965	2965	1
562	20240828	111800	5681875	2955	2955	2955	2955	0
563	20240828	111700	5681875	2955	2955	2955	2955	0
564	20240828	111600	5681875	2955	2955	2955	2955	0
565	20240828	111500	5681875	2955	2955	2955	2955	0
566	20240828	111400	5681875	2955	2955	2955	2955	0
567	20240828	111300	5681875	2955	2955	2955	2955	0
568	20240828	111200	5681875	2955	2955	2955	2955	0
569	20240828	111100	5681875	2955	2955	2955	2955	0
570	20240828	111000	5681875	2955	2955	2955	2955	0
571	20240828	110900	5681875	2955	2955	2955	2955	0
572	20240828	110800	5681875	2955	2955	2955	2955	0
573	20240828	110700	5681875	2955	2955	2955	2955	0
574	20240828	110600	5681875	2955	2955	2955	2955	0
575	20240828	110500	5681875	2955	2955	2955	2955	0
576	20240828	110400	5681875	2955	2955	2955	2955	0
577	20240828	110300	5681875	2955	2955	2955	2955	0
578	20240828	110200	5681875	2955	2955	2955	2955	0
579	20240828	110100	5681875	2955	2955	2955	2955	0
580	20240828	110000	5681875	2955	2955	2955	2955	0
581	20240828	105900	5681875	2955	2955	2955	2955	0
582	20240828	105800	5681875	2955	2955	2955	2955	0
583	20240828	105700	5681875	2955	2955	2955	2955	0
584	20240828	105600	5681875	2955	2955	2955	2955	0
585	20240828	105500	5681875	2955	2955	2955	2955	0
586	20240828	105400	5681875	2955	2955	2955	2955	10
587	20240828	105300	5652325	2955	2955	2955	2955	0
588	20240828	105200	5652325	2955	2955	2955	2955	0
589	20240828	105100	5652325	2955	2955	2955	2955	0
590	20240828	105000	5652325	2955	2955	2955	2955	0
591	20240828	104900	5652325	2955	2955	2955	2955	0
592	20240828	104800	5652325	2955	2955	2955	2955	100
593	20240828	104700	5356825	2950	2950	2950	2950	0
594	20240828	104600	5356825	2950	2950	2950	2950	0
595	20240828	104500	5356825	2950	2950	2950	2950	0
596	20240828	104400	5356825	2950	2950	2950	2950	0
597	20240828	104300	5356825	2950	2950	2950	2950	0
598	20240828	104200	5356825	2950	2950	2950	2950	0
599	20240828	104100	5356825	2950	2950	2950	2950	0
600	20240828	104000	5356825	2950	2950	2950	2950	0
601	20240828	103900	5356825	2950	2950	2950	2950	0
602	20240828	103800	5356825	2950	2950	2950	2950	0
603	20240828	103700	5356825	2950	2950	2950	2950	0
604	20240828	103600	5356825	2950	2950	2950	2950	0
605	20240828	103500	5356825	2950	2950	2950	2950	0
606	20240828	103400	5356825	2950	2950	2950	2950	0
607	20240828	103300	5356825	2950	2950	2950	2950	0
608	20240828	103200	5356825	2950	2950	2950	2950	0
609	20240828	103100	5356825	2950	2950	2950	2950	0
610	20240828	103000	5356825	2950	2950	2950	2950	0
611	20240828	102900	5356825	2950	2950	2950	2950	0
612	20240828	102800	5356825	2950	2950	2950	2950	0
613	20240828	102700	5356825	2950	2950	2950	2950	0
614	20240828	102600	5356825	2950	2950	2950	2950	0
615	20240828	102500	5356825	2950	2950	2950	2950	0
616	20240828	102400	5356825	2950	2950	2950	2950	0
617	20240828	102300	5356825	2950	2950	2950	2950	0
618	20240828	102200	5356825	2950	2950	2950	2950	0
619	20240828	102100	5356825	2950	2950	2950	2950	440
620	20240828	102000	4058825	2950	2950	2950	2950	1059
621	20240828	101900	934775	2950	2950	2950	2950	4
622	20240828	101800	922975	2950	2950	2950	2950	15
623	20240828	101700	878725	2950	2950	2950	2950	41
624	20240828	101600	757775	2950	2950	2950	2950	0
625	20240828	101500	757775	2950	2950	2950	2950	0
626	20240828	101400	757775	2950	2950	2950	2950	0
627	20240828	101300	757775	2950	2950	2950	2950	0
628	20240828	101200	757775	2950	2950	2950	2950	0
629	20240828	101100	757775	2950	2950	2950	2950	0
630	20240828	101000	757775	2950	2960	2960	2950	87
631	20240828	100900	500960	2965	2965	2965	2965	0
632	20240828	100800	500960	2965	2965	2965	2965	0
633	20240828	100700	500960	2965	2965	2965	2965	0
634	20240828	100600	500960	2965	2965	2965	2965	0
635	20240828	100500	500960	2965	2965	2965	2965	0
636	20240828	100400	500960	2965	2965	2965	2965	0
637	20240828	100300	500960	2965	2965	2965	2965	0
638	20240828	100200	500960	2965	2965	2965	2965	0
639	20240828	100100	500960	2965	2965	2965	2965	71
640	20240828	100000	290445	2965	2965	2965	2965	30
641	20240828	095900	201495	2965	2965	2965	2965	0
642	20240828	095800	201495	2965	2965	2965	2965	0
643	20240828	095700	201495	2965	2965	2965	2965	0
644	20240828	095600	201495	2965	2965	2965	2965	0
645	20240828	095500	201495	2965	2965	2965	2965	0
646	20240828	095400	201495	2965	2965	2965	2965	0
647	20240828	095300	201495	2965	2965	2965	2965	0
648	20240828	095200	201495	2965	2965	2965	2965	0
649	20240828	095100	201495	2965	2965	2965	2965	0
650	20240828	095000	201495	2965	2965	2965	2965	0
651	20240828	094900	201495	2965	2965	2965	2965	0
652	20240828	094800	201495	2965	2965	2965	2965	0
653	20240828	094700	201495	2965	2965	2965	2965	9
654	20240828	094600	174810	2965	2965	2965	2965	0
655	20240828	094500	174810	2965	2965	2965	2965	0
656	20240828	094400	174810	2965	2965	2965	2965	0
657	20240828	094300	174810	2965	2965	2965	2965	0
658	20240828	094200	174810	2965	2965	2965	2965	0
659	20240828	094100	174810	2965	2965	2965	2965	0
660	20240828	094000	174810	2965	2965	2965	2965	1
661	20240828	093900	171845	3005	3005	3005	3005	0
662	20240828	093800	171845	3005	3005	3005	3005	0
663	20240828	093700	171845	3005	3005	3005	3005	11
664	20240828	093600	138790	3015	3015	3015	3015	0
665	20240828	093500	138790	3015	3015	3015	3015	0
666	20240828	093400	138790	3015	3015	3015	3015	0
667	20240828	093300	138790	3015	3015	3015	3015	0
668	20240828	093200	138790	3015	3015	3015	3015	0
669	20240828	093100	138790	3015	3015	3015	3015	0
670	20240828	093000	138790	3015	3015	3015	3015	0
671	20240828	092900	138790	3015	3015	3015	3015	0
672	20240828	092800	138790	3015	3015	3015	3015	0
673	20240828	092700	138790	3015	3015	3015	3015	0
674	20240828	092600	138790	3015	3015	3015	3015	0
675	20240828	092500	138790	3015	3015	3015	3015	0
676	20240828	092400	138790	3015	3015	3015	3015	0
677	20240828	092300	138790	3015	3015	3015	3015	0
678	20240828	092200	138790	3015	3015	3015	3015	0
679	20240828	092100	138790	3015	3015	3015	3015	0
680	20240828	092000	138790	3015	3015	3015	3015	0
681	20240828	091900	138790	3015	3015	3015	3015	0
682	20240828	091800	138790	3015	3000	3015	3000	5
683	20240828	091700	123745	3015	3015	3015	3015	0
684	20240828	091600	123745	3015	3015	3015	3015	0
685	20240828	091500	123745	3015	3015	3015	3015	0
686	20240828	091400	123745	3015	3015	3015	3015	0
687	20240828	091300	123745	3015	3015	3015	3015	0
688	20240828	091200	123745	3015	3015	3015	3015	0
689	20240828	091100	123745	3015	3015	3015	3015	0
690	20240828	091000	123745	3015	3015	3015	3015	0
691	20240828	090900	123745	3015	3015	3015	3015	0
692	20240828	090800	123745	3015	3015	3015	3015	0
693	20240828	090700	123745	3015	3015	3015	3015	1
694	20240828	090600	120730	3015	3015	3015	3015	5
695	20240828	090500	105655	3015	3000	3015	3000	25
696	20240828	090400	30455	2950	3030	3030	2950	3
697	20240828	090300	21455	3045	3090	3090	3045	7
698	20240828	090200	0	3010	3010	3010	3010	0
699	20240828	090100	0	3010	3010	3010	3010	0
700	20240828	090000	0	3010	3010	3010	3010	0