KissMeData/352700/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	211600	54971395	2920	2920	2920	2920	2759
3	20240829	211500	54971395	2920	2920	2920	2920	0
4	20240829	211400	54971395	2920	2920	2920	2920	0
5	20240829	211300	54971395	2920	2920	2920	2920	0
6	20240829	211200	54971395	2920	2920	2920	2920	0
7	20240829	211100	54971395	2920	2920	2920	2920	0
8	20240829	211000	54971395	2920	2920	2920	2920	0
9	20240829	210900	54971395	2920	2920	2920	2920	0
10	20240829	210800	54971395	2920	2920	2920	2920	0
11	20240829	210700	54971395	2920	2920	2920	2920	0
12	20240829	210600	54971395	2920	2920	2920	2920	0
13	20240829	210500	54971395	2920	2920	2920	2920	0
14	20240829	210400	54971395	2920	2920	2920	2920	0
15	20240829	210300	54971395	2920	2920	2920	2920	0
16	20240829	210200	54971395	2920	2920	2920	2920	0
17	20240829	210100	54971395	2920	2920	2920	2920	0
18	20240829	210000	54971395	2920	2920	2920	2920	0
19	20240829	205900	54971395	2920	2920	2920	2920	0
20	20240829	205800	54971395	2920	2920	2920	2920	0
21	20240829	205700	54971395	2920	2920	2920	2920	0
22	20240829	205600	54971395	2920	2920	2920	2920	0
23	20240829	205500	54971395	2920	2920	2920	2920	0
24	20240829	205400	54971395	2920	2920	2920	2920	0
25	20240829	205300	54971395	2920	2920	2920	2920	0
26	20240829	205200	54971395	2920	2920	2920	2920	0
27	20240829	205100	54971395	2920	2920	2920	2920	0
28	20240829	205000	54971395	2920	2920	2920	2920	0
29	20240829	204900	54971395	2920	2920	2920	2920	0
30	20240829	204800	54971395	2920	2920	2920	2920	0
31	20240829	204700	54971395	2920	2920	2920	2920	0
32	20240829	204600	54971395	2920	2920	2920	2920	2759
33	20240829	204500	54971395	2920	2920	2920	2920	0
34	20240829	204400	54971395	2920	2920	2920	2920	0
35	20240829	204300	54971395	2920	2920	2920	2920	0
36	20240829	204200	54971395	2920	2920	2920	2920	0
37	20240829	204100	54971395	2920	2920	2920	2920	0
38	20240829	204000	54971395	2920	2920	2920	2920	0
39	20240829	203900	54971395	2920	2920	2920	2920	0
40	20240829	203800	54971395	2920	2920	2920	2920	0
41	20240829	203700	54971395	2920	2920	2920	2920	0
42	20240829	203600	54971395	2920	2920	2920	2920	0
43	20240829	203500	54971395	2920	2920	2920	2920	0
44	20240829	203400	54971395	2920	2920	2920	2920	0
45	20240829	203300	54971395	2920	2920	2920	2920	0
46	20240829	203200	54971395	2920	2920	2920	2920	0
47	20240829	203100	54971395	2920	2920	2920	2920	0
48	20240829	203000	54971395	2920	2920	2920	2920	0
49	20240829	202900	54971395	2920	2920	2920	2920	0
50	20240829	202800	54971395	2920	2920	2920	2920	0
51	20240829	202700	54971395	2920	2920	2920	2920	0
52	20240829	202600	54971395	2920	2920	2920	2920	0
53	20240829	202500	54971395	2920	2920	2920	2920	0
54	20240829	202400	54971395	2920	2920	2920	2920	0
55	20240829	202300	54971395	2920	2920	2920	2920	0
56	20240829	202200	54971395	2920	2920	2920	2920	0
57	20240829	202100	54971395	2920	2920	2920	2920	0
58	20240829	202000	54971395	2920	2920	2920	2920	0
59	20240829	201900	54971395	2920	2920	2920	2920	0
60	20240829	201800	54971395	2920	2920	2920	2920	0
61	20240829	201700	54971395	2920	2920	2920	2920	0
62	20240829	201600	54971395	2920	2920	2920	2920	2759
63	20240829	201500	54971395	2920	2920	2920	2920	0
64	20240829	201400	54971395	2920	2920	2920	2920	0
65	20240829	201300	54971395	2920	2920	2920	2920	0
66	20240829	201200	54971395	2920	2920	2920	2920	0
67	20240829	201100	54971395	2920	2920	2920	2920	0
68	20240829	201000	54971395	2920	2920	2920	2920	0
69	20240829	200900	54971395	2920	2920	2920	2920	0
70	20240829	200800	54971395	2920	2920	2920	2920	0
71	20240829	200700	54971395	2920	2920	2920	2920	0
72	20240829	200600	54971395	2920	2920	2920	2920	0
73	20240829	200500	54971395	2920	2920	2920	2920	0
74	20240829	200400	54971395	2920	2920	2920	2920	0
75	20240829	200300	54971395	2920	2920	2920	2920	0
76	20240829	200200	54971395	2920	2920	2920	2920	0
77	20240829	200100	54971395	2920	2920	2920	2920	0
78	20240829	200000	54971395	2920	2920	2920	2920	0
79	20240829	195900	54971395	2920	2920	2920	2920	0
80	20240829	195800	54971395	2920	2920	2920	2920	0
81	20240829	195700	54971395	2920	2920	2920	2920	0
82	20240829	195600	54971395	2920	2920	2920	2920	0
83	20240829	195500	54971395	2920	2920	2920	2920	0
84	20240829	195400	54971395	2920	2920	2920	2920	0
85	20240829	195300	54971395	2920	2920	2920	2920	0
86	20240829	195200	54971395	2920	2920	2920	2920	0
87	20240829	195100	54971395	2920	2920	2920	2920	0
88	20240829	195000	54971395	2920	2920	2920	2920	0
89	20240829	194900	54971395	2920	2920	2920	2920	0
90	20240829	194800	54971395	2920	2920	2920	2920	0
91	20240829	194700	54971395	2920	2920	2920	2920	0
92	20240829	194600	54971395	2920	2920	2920	2920	2759
93	20240829	194500	54971395	2920	2920	2920	2920	0
94	20240829	194400	54971395	2920	2920	2920	2920	0
95	20240829	194300	54971395	2920	2920	2920	2920	0
96	20240829	194200	54971395	2920	2920	2920	2920	0
97	20240829	194100	54971395	2920	2920	2920	2920	0
98	20240829	194000	54971395	2920	2920	2920	2920	0
99	20240829	193900	54971395	2920	2920	2920	2920	0
100	20240829	193800	54971395	2920	2920	2920	2920	0
101	20240829	193700	54971395	2920	2920	2920	2920	0
102	20240829	193600	54971395	2920	2920	2920	2920	0
103	20240829	193500	54971395	2920	2920	2920	2920	0
104	20240829	193400	54971395	2920	2920	2920	2920	0
105	20240829	193300	54971395	2920	2920	2920	2920	0
106	20240829	193200	54971395	2920	2920	2920	2920	0
107	20240829	193100	54971395	2920	2920	2920	2920	0
108	20240829	193000	54971395	2920	2920	2920	2920	0
109	20240829	192900	54971395	2920	2920	2920	2920	0
110	20240829	192800	54971395	2920	2920	2920	2920	0
111	20240829	192700	54971395	2920	2920	2920	2920	0
112	20240829	192600	54971395	2920	2920	2920	2920	0
113	20240829	192500	54971395	2920	2920	2920	2920	0
114	20240829	192400	54971395	2920	2920	2920	2920	0
115	20240829	192300	54971395	2920	2920	2920	2920	0
116	20240829	192200	54971395	2920	2920	2920	2920	0
117	20240829	192100	54971395	2920	2920	2920	2920	0
118	20240829	192000	54971395	2920	2920	2920	2920	0
119	20240829	191900	54971395	2920	2920	2920	2920	0
120	20240829	191800	54971395	2920	2920	2920	2920	0
121	20240829	191700	54971395	2920	2920	2920	2920	0
122	20240829	191600	54971395	2920	2920	2920	2920	2759
123	20240829	191500	54971395	2920	2920	2920	2920	0
124	20240829	191400	54971395	2920	2920	2920	2920	0
125	20240829	191300	54971395	2920	2920	2920	2920	0
126	20240829	191200	54971395	2920	2920	2920	2920	0
127	20240829	191100	54971395	2920	2920	2920	2920	0
128	20240829	191000	54971395	2920	2920	2920	2920	0
129	20240829	190900	54971395	2920	2920	2920	2920	0
130	20240829	190800	54971395	2920	2920	2920	2920	0
131	20240829	190700	54971395	2920	2920	2920	2920	0
132	20240829	190600	54971395	2920	2920	2920	2920	0
133	20240829	190500	54971395	2920	2920	2920	2920	0
134	20240829	190400	54971395	2920	2920	2920	2920	0
135	20240829	190300	54971395	2920	2920	2920	2920	0
136	20240829	190200	54971395	2920	2920	2920	2920	0
137	20240829	190100	54971395	2920	2920	2920	2920	0
138	20240829	190000	54971395	2920	2920	2920	2920	0
139	20240829	185900	54971395	2920	2920	2920	2920	0
140	20240829	185800	54971395	2920	2920	2920	2920	0
141	20240829	185700	54971395	2920	2920	2920	2920	0
142	20240829	185600	54971395	2920	2920	2920	2920	0
143	20240829	185500	54971395	2920	2920	2920	2920	0
144	20240829	185400	54971395	2920	2920	2920	2920	0
145	20240829	185300	54971395	2920	2920	2920	2920	0
146	20240829	185200	54971395	2920	2920	2920	2920	0
147	20240829	185100	54971395	2920	2920	2920	2920	0
148	20240829	185000	54971395	2920	2920	2920	2920	0
149	20240829	184900	54971395	2920	2920	2920	2920	0
150	20240829	184800	54971395	2920	2920	2920	2920	0
151	20240829	184700	54971395	2920	2920	2920	2920	0
152	20240829	184600	54971395	2920	2920	2920	2920	2759
153	20240829	184500	54971395	2920	2920	2920	2920	0
154	20240829	184400	54971395	2920	2920	2920	2920	0
155	20240829	184300	54971395	2920	2920	2920	2920	0
156	20240829	184200	54971395	2920	2920	2920	2920	0
157	20240829	184100	54971395	2920	2920	2920	2920	0
158	20240829	184000	54971395	2920	2920	2920	2920	0
159	20240829	183900	54971395	2920	2920	2920	2920	0
160	20240829	183800	54971395	2920	2920	2920	2920	0
161	20240829	183700	54971395	2920	2920	2920	2920	0
162	20240829	183600	54971395	2920	2920	2920	2920	0
163	20240829	183500	54971395	2920	2920	2920	2920	0
164	20240829	183400	54971395	2920	2920	2920	2920	0
165	20240829	183300	54971395	2920	2920	2920	2920	0
166	20240829	183200	54971395	2920	2920	2920	2920	0
167	20240829	183100	54971395	2920	2920	2920	2920	0
168	20240829	183000	54971395	2920	2920	2920	2920	0
169	20240829	182900	54971395	2920	2920	2920	2920	0
170	20240829	182800	54971395	2920	2920	2920	2920	0
171	20240829	182700	54971395	2920	2920	2920	2920	0
172	20240829	182600	54971395	2920	2920	2920	2920	0
173	20240829	182500	54971395	2920	2920	2920	2920	0
174	20240829	182400	54971395	2920	2920	2920	2920	0
175	20240829	182300	54971395	2920	2920	2920	2920	0
176	20240829	182200	54971395	2920	2920	2920	2920	0
177	20240829	182100	54971395	2920	2920	2920	2920	0
178	20240829	182000	54971395	2920	2920	2920	2920	0
179	20240829	181900	54971395	2920	2920	2920	2920	0
180	20240829	181800	54971395	2920	2920	2920	2920	0
181	20240829	181700	54971395	2920	2920	2920	2920	0
182	20240829	181600	54971395	2920	2920	2920	2920	2759
183	20240829	181500	54971395	2920	2920	2920	2920	0
184	20240829	181400	54971395	2920	2920	2920	2920	0
185	20240829	181300	54971395	2920	2920	2920	2920	0
186	20240829	181200	54971395	2920	2920	2920	2920	0
187	20240829	181100	54971395	2920	2920	2920	2920	0
188	20240829	181000	54971395	2920	2920	2920	2920	0
189	20240829	180900	54971395	2920	2920	2920	2920	0
190	20240829	180800	54971395	2920	2920	2920	2920	0
191	20240829	180700	54971395	2920	2920	2920	2920	0
192	20240829	180600	54971395	2920	2920	2920	2920	0
193	20240829	180500	54971395	2920	2920	2920	2920	0
194	20240829	180400	54971395	2920	2920	2920	2920	0
195	20240829	180300	54971395	2920	2920	2920	2920	0
196	20240829	180200	54971395	2920	2920	2920	2920	0
197	20240829	180100	54971395	2920	2920	2920	2920	0
198	20240829	180000	54971395	2920	2920	2920	2920	0
199	20240829	175900	54971395	2920	2920	2920	2920	0
200	20240829	175800	54971395	2920	2920	2920	2920	0
201	20240829	175700	54971395	2920	2920	2920	2920	0
202	20240829	175600	54971395	2920	2920	2920	2920	0
203	20240829	175500	54971395	2920	2920	2920	2920	0
204	20240829	175400	54971395	2920	2920	2920	2920	0
205	20240829	175300	54971395	2920	2920	2920	2920	0
206	20240829	175200	54971395	2920	2920	2920	2920	0
207	20240829	175100	54971395	2920	2920	2920	2920	0
208	20240829	175000	54971395	2920	2920	2920	2920	0
209	20240829	174900	54971395	2920	2920	2920	2920	0
210	20240829	174800	54971395	2920	2920	2920	2920	0
211	20240829	174700	54971395	2920	2920	2920	2920	0
212	20240829	174600	54971395	2920	2920	2920	2920	2759
213	20240829	174500	54971395	2920	2920	2920	2920	0
214	20240829	174400	54971395	2920	2920	2920	2920	0
215	20240829	174300	54971395	2920	2920	2920	2920	0
216	20240829	174200	54971395	2920	2920	2920	2920	0
217	20240829	174100	54971395	2920	2920	2920	2920	0
218	20240829	174000	54971395	2920	2920	2920	2920	0
219	20240829	173900	54971395	2920	2920	2920	2920	0
220	20240829	173800	54971395	2920	2920	2920	2920	0
221	20240829	173700	54971395	2920	2920	2920	2920	0
222	20240829	173600	54971395	2920	2920	2920	2920	0
223	20240829	173500	54971395	2920	2920	2920	2920	0
224	20240829	173400	54971395	2920	2920	2920	2920	0
225	20240829	173300	54971395	2920	2920	2920	2920	0
226	20240829	173200	54971395	2920	2920	2920	2920	0
227	20240829	173100	54971395	2920	2920	2920	2920	0
228	20240829	173000	54971395	2920	2920	2920	2920	0
229	20240829	172900	54971395	2920	2920	2920	2920	0
230	20240829	172800	54971395	2920	2920	2920	2920	0
231	20240829	172700	54971395	2920	2920	2920	2920	0
232	20240829	172600	54971395	2920	2920	2920	2920	0
233	20240829	172500	54971395	2920	2920	2920	2920	0
234	20240829	172400	54971395	2920	2920	2920	2920	0
235	20240829	172300	54971395	2920	2920	2920	2920	0
236	20240829	172200	54971395	2920	2920	2920	2920	0
237	20240829	172100	54971395	2920	2920	2920	2920	0
238	20240829	172000	54971395	2920	2920	2920	2920	0
239	20240829	171900	54971395	2920	2920	2920	2920	0
240	20240829	171800	54971395	2920	2920	2920	2920	0
241	20240829	171700	54971395	2920	2920	2920	2920	0
242	20240829	171600	54971395	2920	2920	2920	2920	2759
243	20240829	171500	54971395	2920	2920	2920	2920	0
244	20240829	171400	54971395	2920	2920	2920	2920	0
245	20240829	171300	54971395	2920	2920	2920	2920	0
246	20240829	171200	54971395	2920	2920	2920	2920	0
247	20240829	171100	54971395	2920	2920	2920	2920	0
248	20240829	171000	54971395	2920	2920	2920	2920	0
249	20240829	170900	54971395	2920	2920	2920	2920	0
250	20240829	170800	54971395	2920	2920	2920	2920	0
251	20240829	170700	54971395	2920	2920	2920	2920	0
252	20240829	170600	54971395	2920	2920	2920	2920	0
253	20240829	170500	54971395	2920	2920	2920	2920	0
254	20240829	170400	54971395	2920	2920	2920	2920	0
255	20240829	170300	54971395	2920	2920	2920	2920	0
256	20240829	170200	54971395	2920	2920	2920	2920	0
257	20240829	170100	54971395	2920	2920	2920	2920	0
258	20240829	170000	54971395	2920	2920	2920	2920	0
259	20240829	165900	54971395	2920	2920	2920	2920	0
260	20240829	165800	54971395	2920	2920	2920	2920	0
261	20240829	165700	54971395	2920	2920	2920	2920	0
262	20240829	165600	54971395	2920	2920	2920	2920	0
263	20240829	165500	54971395	2920	2920	2920	2920	0
264	20240829	165400	54971395	2920	2920	2920	2920	0
265	20240829	165300	54971395	2920	2920	2920	2920	0
266	20240829	165200	54971395	2920	2920	2920	2920	0
267	20240829	165100	54971395	2920	2920	2920	2920	0
268	20240829	165000	54971395	2920	2920	2920	2920	0
269	20240829	164900	54971395	2920	2920	2920	2920	0
270	20240829	164800	54971395	2920	2920	2920	2920	0
271	20240829	164700	54971395	2920	2920	2920	2920	0
272	20240829	164600	54971395	2920	2920	2920	2920	2759
273	20240829	164500	54971395	2920	2920	2920	2920	0
274	20240829	164400	54971395	2920	2920	2920	2920	0
275	20240829	164300	54971395	2920	2920	2920	2920	0
276	20240829	164200	54971395	2920	2920	2920	2920	0
277	20240829	164100	54971395	2920	2920	2920	2920	0
278	20240829	164000	54971395	2920	2920	2920	2920	0
279	20240829	163900	54971395	2920	2920	2920	2920	0
280	20240829	163800	54971395	2920	2920	2920	2920	0
281	20240829	163700	54971395	2920	2920	2920	2920	0
282	20240829	163600	54971395	2920	2920	2920	2920	0
283	20240829	163500	54971395	2920	2920	2920	2920	0
284	20240829	163400	54971395	2920	2920	2920	2920	0
285	20240829	163300	54971395	2920	2920	2920	2920	0
286	20240829	163200	54971395	2920	2920	2920	2920	0
287	20240829	163100	54971395	2920	2920	2920	2920	0
288	20240829	163000	54971395	2920	2920	2920	2920	0
289	20240829	162900	54971395	2920	2920	2920	2920	0
290	20240829	162800	54971395	2920	2920	2920	2920	0
291	20240829	162700	54971395	2920	2920	2920	2920	0
292	20240829	162600	54971395	2920	2920	2920	2920	0
293	20240829	162500	54971395	2920	2920	2920	2920	0
294	20240829	162400	54971395	2920	2920	2920	2920	0
295	20240829	162300	54971395	2920	2920	2920	2920	0
296	20240829	162200	54971395	2920	2920	2920	2920	0
297	20240829	162100	54971395	2920	2920	2920	2920	0
298	20240829	162000	54971395	2920	2920	2920	2920	0
299	20240829	161900	54971395	2920	2920	2920	2920	0
300	20240829	161800	54971395	2920	2920	2920	2920	0
301	20240829	161700	54971395	2920	2920	2920	2920	0
302	20240829	161600	54971395	2920	2920	2920	2920	2759
303	20240829	161500	54971395	2920	2920	2920	2920	0
304	20240829	161400	54971395	2920	2920	2920	2920	0
305	20240829	161300	54971395	2920	2920	2920	2920	0
306	20240829	161200	54971395	2920	2920	2920	2920	0
307	20240829	161100	54971395	2920	2920	2920	2920	0
308	20240829	161000	54971395	2920	2920	2920	2920	0
309	20240829	160900	54971395	2920	2920	2920	2920	0
310	20240829	160800	54971395	2920	2920	2920	2920	0
311	20240829	160700	54971395	2920	2920	2920	2920	0
312	20240829	160600	54971395	2920	2920	2920	2920	0
313	20240829	160500	54971395	2920	2920	2920	2920	0
314	20240829	160400	54971395	2920	2920	2920	2920	0
315	20240829	160300	54971395	2920	2920	2920	2920	0
316	20240829	160200	54971395	2920	2920	2920	2920	0
317	20240829	160100	54971395	2920	2920	2920	2920	0
318	20240829	160000	54971395	2920	2920	2920	2920	0
319	20240829	155900	54971395	2920	2920	2920	2920	0
320	20240829	155800	54971395	2920	2920	2920	2920	0
321	20240829	155700	54971395	2920	2920	2920	2920	0
322	20240829	155600	54971395	2920	2920	2920	2920	0
323	20240829	155500	54971395	2920	2920	2920	2920	0
324	20240829	155400	54971395	2920	2920	2920	2920	0
325	20240829	155300	54971395	2920	2920	2920	2920	0
326	20240829	155200	54971395	2920	2920	2920	2920	0
327	20240829	155100	54971395	2920	2920	2920	2920	0
328	20240829	155000	54971395	2920	2920	2920	2920	0
329	20240829	154900	54971395	2920	2920	2920	2920	0
330	20240829	154800	54971395	2920	2920	2920	2920	0
331	20240829	154700	54971395	2920	2920	2920	2920	0
332	20240829	154600	54971395	2920	2920	2920	2920	2759
333	20240829	154500	54971395	2920	2920	2920	2920	0
334	20240829	154400	54971395	2920	2920	2920	2920	0
335	20240829	154300	54971395	2920	2920	2920	2920	0
336	20240829	154200	54971395	2920	2920	2920	2920	0
337	20240829	154100	54971395	2920	2920	2920	2920	0
338	20240829	154000	54971395	2920	2920	2920	2920	0
339	20240829	153900	54971395	2920	2920	2920	2920	0
340	20240829	153800	54971395	2920	2920	2920	2920	0
341	20240829	153700	54971395	2920	2920	2920	2920	0
342	20240829	153600	54971395	2920	2920	2920	2920	0
343	20240829	153500	54971395	2920	2920	2920	2920	0
344	20240829	153400	54971395	2920	2920	2920	2920	0
345	20240829	153300	54971395	2920	2920	2920	2920	0
346	20240829	153200	54971395	2920	2920	2920	2920	0
347	20240829	153100	54971395	2920	2920	2920	2920	0
348	20240829	153000	54971395	2920	2920	2920	2920	2759
349	20240829	152900	46915115	2920	2920	2920	2920	0
350	20240829	152800	46915115	2920	2920	2920	2920	0
351	20240829	152700	46915115	2920	2920	2920	2920	0
352	20240829	152600	46915115	2920	2920	2920	2920	0
353	20240829	152500	46915115	2920	2920	2920	2920	0
354	20240829	152400	46915115	2920	2920	2920	2920	0
355	20240829	152300	46915115	2920	2920	2920	2920	0
356	20240829	152200	46915115	2920	2920	2920	2920	0
357	20240829	152100	46915115	2920	2920	2920	2920	0
358	20240829	152000	46915115	2920	2920	2920	2920	0
359	20240829	151900	46915115	2920	2920	2920	2920	9
360	20240829	151800	46888835	2925	2925	2925	2925	101
361	20240829	151700	46593410	2925	2925	2925	2925	0
362	20240829	151600	46593410	2925	2925	2925	2925	0
363	20240829	151500	46593410	2925	2925	2925	2925	0
364	20240829	151400	46593410	2925	2925	2925	2925	0
365	20240829	151300	46593410	2925	2925	2925	2925	0
366	20240829	151200	46593410	2925	2925	2925	2925	36
367	20240829	151100	46488110	2925	2925	2925	2925	0
368	20240829	151000	46488110	2925	2925	2925	2925	0
369	20240829	150900	46488110	2925	2925	2925	2925	4
370	20240829	150800	46476410	2925	2925	2925	2925	0
371	20240829	150700	46476410	2925	2925	2925	2925	0
372	20240829	150600	46476410	2925	2925	2925	2925	0
373	20240829	150500	46476410	2925	2925	2925	2925	0
374	20240829	150400	46476410	2925	2925	2925	2925	0
375	20240829	150300	46476410	2925	2925	2925	2925	0
376	20240829	150200	46476410	2925	2925	2925	2925	0
377	20240829	150100	46476410	2925	2925	2925	2925	0
378	20240829	150000	46476410	2925	2925	2925	2925	0
379	20240829	145900	46476410	2925	2925	2925	2925	300
380	20240829	145800	45598910	2925	2925	2925	2925	0
381	20240829	145700	45598910	2925	2920	2925	2920	141
382	20240829	145600	45187185	2925	2925	2925	2925	1
383	20240829	145500	45184260	2910	2910	2910	2910	0
384	20240829	145400	45184260	2910	2910	2910	2910	0
385	20240829	145300	45184260	2910	2910	2910	2910	0
386	20240829	145200	45184260	2910	2910	2910	2910	0
387	20240829	145100	45184260	2910	2910	2910	2910	0
388	20240829	145000	45184260	2910	2910	2910	2910	0
389	20240829	144900	45184260	2910	2910	2910	2910	0
390	20240829	144800	45184260	2910	2910	2910	2910	0
391	20240829	144700	45184260	2910	2920	2920	2910	500
392	20240829	144600	43727200	2925	2925	2925	2925	11
393	20240829	144500	43695025	2925	2925	2925	2925	0
394	20240829	144400	43695025	2925	2925	2925	2925	0
395	20240829	144300	43695025	2925	2925	2925	2925	0
396	20240829	144200	43695025	2925	2925	2925	2925	0
397	20240829	144100	43695025	2925	2925	2925	2925	0
398	20240829	144000	43695025	2925	2925	2925	2925	0
399	20240829	143900	43695025	2925	2925	2925	2925	0
400	20240829	143800	43695025	2925	2925	2925	2925	0
401	20240829	143700	43695025	2925	2925	2925	2925	0
402	20240829	143600	43695025	2925	2925	2925	2925	0
403	20240829	143500	43695025	2925	2925	2925	2925	0
404	20240829	143400	43695025	2925	2925	2925	2925	0
405	20240829	143300	43695025	2925	2925	2925	2925	0
406	20240829	143200	43695025	2925	2925	2925	2925	0
407	20240829	143100	43695025	2925	2925	2925	2925	0
408	20240829	143000	43695025	2925	2925	2925	2925	0
409	20240829	142900	43695025	2925	2925	2925	2925	0
410	20240829	142800	43695025	2925	2925	2925	2925	1
411	20240829	142700	43692100	2915	2915	2915	2915	0
412	20240829	142600	43692100	2915	2915	2915	2915	0
413	20240829	142500	43692100	2915	2920	2935	2915	2590
414	20240829	142400	36118215	2920	2920	2920	2920	0
415	20240829	142300	36118215	2920	2920	2920	2920	0
416	20240829	142200	36118215	2920	2920	2920	2920	0
417	20240829	142100	36118215	2920	2920	2920	2920	0
418	20240829	142000	36118215	2920	2920	2920	2920	0
419	20240829	141900	36118215	2920	2920	2920	2920	0
420	20240829	141800	36118215	2920	2920	2920	2920	0
421	20240829	141700	36118215	2920	2920	2920	2920	0
422	20240829	141600	36118215	2920	2920	2920	2920	0
423	20240829	141500	36118215	2920	2920	2920	2920	9
424	20240829	141400	36091935	2915	2915	2915	2915	0
425	20240829	141300	36091935	2915	2915	2915	2915	0
426	20240829	141200	36091935	2915	2915	2915	2915	10
427	20240829	141100	36062785	2905	2905	2905	2905	0
428	20240829	141000	36062785	2905	2905	2905	2905	0
429	20240829	140900	36062785	2905	2920	2920	2905	1007
430	20240829	140800	33137345	2910	2910	2910	2910	0
431	20240829	140700	33137345	2910	2910	2910	2910	0
432	20240829	140600	33137345	2910	2910	2910	2910	0
433	20240829	140500	33137345	2910	2910	2910	2910	0
434	20240829	140400	33137345	2910	2910	2910	2910	0
435	20240829	140300	33137345	2910	2910	2910	2910	0
436	20240829	140200	33137345	2910	2910	2910	2910	86
437	20240829	140100	32887085	2925	2925	2925	2925	0
438	20240829	140000	32887085	2925	2925	2925	2925	0
439	20240829	135900	32887085	2925	2925	2925	2925	0
440	20240829	135800	32887085	2925	2925	2925	2925	0
441	20240829	135700	32887085	2925	2925	2925	2925	0
442	20240829	135600	32887085	2925	2925	2925	2925	0
443	20240829	135500	32887085	2925	2925	2925	2925	0
444	20240829	135400	32887085	2925	2925	2925	2925	0
445	20240829	135300	32887085	2925	2925	2925	2925	0
446	20240829	135200	32887085	2925	2925	2925	2925	0
447	20240829	135100	32887085	2925	2925	2925	2925	0
448	20240829	135000	32887085	2925	2925	2925	2925	0
449	20240829	134900	32887085	2925	2925	2925	2925	0
450	20240829	134800	32887085	2925	2925	2925	2925	0
451	20240829	134700	32887085	2925	2915	2925	2915	2000
452	20240829	134600	27037405	2915	2915	2915	2915	0
453	20240829	134500	27037405	2915	2915	2915	2915	0
454	20240829	134400	27037405	2915	2915	2915	2915	0
455	20240829	134300	27037405	2915	2915	2915	2915	1
456	20240829	134200	27034490	2910	2910	2910	2910	0
457	20240829	134100	27034490	2910	2910	2910	2910	0
458	20240829	134000	27034490	2910	2910	2910	2910	0
459	20240829	133900	27034490	2910	2910	2910	2910	0
460	20240829	133800	27034490	2910	2910	2910	2910	0
461	20240829	133700	27034490	2910	2910	2910	2910	0
462	20240829	133600	27034490	2910	2910	2910	2910	0
463	20240829	133500	27034490	2910	2910	2910	2910	0
464	20240829	133400	27034490	2910	2910	2910	2910	0
465	20240829	133300	27034490	2910	2910	2910	2910	72
466	20240829	133200	26824970	2910	2910	2910	2910	0
467	20240829	133100	26824970	2910	2910	2910	2910	0
468	20240829	133000	26824970	2910	2910	2910	2910	0
469	20240829	132900	26824970	2910	2910	2910	2910	2
470	20240829	132800	26819150	2910	2910	2910	2910	0
471	20240829	132700	26819150	2910	2910	2910	2910	0
472	20240829	132600	26819150	2910	2910	2910	2910	12
473	20240829	132500	26784230	2910	2910	2910	2910	14
474	20240829	132400	26743490	2915	2915	2915	2915	0
475	20240829	132300	26743490	2915	2915	2915	2915	0
476	20240829	132200	26743490	2915	2915	2915	2915	1
477	20240829	132100	26740575	2905	2910	2910	2905	2
478	20240829	132000	26734760	2915	2915	2915	2915	0
479	20240829	131900	26734760	2915	2915	2915	2915	0
480	20240829	131800	26734760	2915	2915	2915	2915	0
481	20240829	131700	26734760	2915	2915	2915	2915	0
482	20240829	131600	26734760	2915	2915	2915	2915	0
483	20240829	131500	26734760	2915	2915	2915	2915	0
484	20240829	131400	26734760	2915	2915	2915	2915	0
485	20240829	131300	26734760	2915	2915	2915	2915	0
486	20240829	131200	26734760	2915	2915	2915	2915	0
487	20240829	131100	26734760	2915	2915	2915	2915	0
488	20240829	131000	26734760	2915	2915	2915	2915	0
489	20240829	130900	26734760	2915	2915	2915	2915	0
490	20240829	130800	26734760	2915	2915	2915	2915	0
491	20240829	130700	26734760	2915	2915	2915	2915	0
492	20240829	130600	26734760	2915	2915	2915	2915	0
493	20240829	130500	26734760	2915	2915	2915	2915	0
494	20240829	130400	26734760	2915	2915	2915	2915	0
495	20240829	130300	26734760	2915	2915	2915	2915	0
496	20240829	130200	26734760	2915	2915	2915	2915	0
497	20240829	130100	26734760	2915	2915	2915	2915	0
498	20240829	130000	26734760	2915	2915	2915	2915	0
499	20240829	125900	26734760	2915	2910	2915	2910	49
500	20240829	125800	26592165	2925	2925	2925	2925	0
501	20240829	125700	26592165	2925	2925	2925	2925	0
502	20240829	125600	26592165	2925	2925	2925	2925	0
503	20240829	125500	26592165	2925	2925	2925	2925	0
504	20240829	125400	26592165	2925	2925	2925	2925	0
505	20240829	125300	26592165	2925	2925	2925	2925	0
506	20240829	125200	26592165	2925	2925	2925	2925	0
507	20240829	125100	26592165	2925	2925	2925	2925	0
508	20240829	125000	26592165	2925	2925	2925	2925	0
509	20240829	124900	26592165	2925	2915	2925	2915	6
510	20240829	124800	26574665	2910	2910	2910	2910	0
511	20240829	124700	26574665	2910	2910	2910	2910	0
512	20240829	124600	26574665	2910	2910	2910	2910	0
513	20240829	124500	26574665	2910	2910	2910	2910	30
514	20240829	124400	26487365	2920	2920	2920	2920	0
515	20240829	124300	26487365	2920	2920	2920	2920	0
516	20240829	124200	26487365	2920	2920	2920	2920	0
517	20240829	124100	26487365	2920	2915	2925	2915	1773
518	20240829	124000	21317725	2910	2910	2910	2910	3
519	20240829	123900	21308995	2910	2910	2910	2910	0
520	20240829	123800	21308995	2910	2910	2910	2910	0
521	20240829	123700	21308995	2910	2910	2910	2910	0
522	20240829	123600	21308995	2910	2910	2910	2910	0
523	20240829	123500	21308995	2910	2910	2910	2910	0
524	20240829	123400	21308995	2910	2910	2910	2910	2
525	20240829	123300	21303175	2910	2910	2910	2910	0
526	20240829	123200	21303175	2910	2910	2910	2910	0
527	20240829	123100	21303175	2910	2910	2910	2910	0
528	20240829	123000	21303175	2910	2910	2910	2910	0
529	20240829	122900	21303175	2910	2910	2910	2910	0
530	20240829	122800	21303175	2910	2910	2910	2910	0
531	20240829	122700	21303175	2910	2910	2910	2910	0
532	20240829	122600	21303175	2910	2910	2910	2910	0
533	20240829	122500	21303175	2910	2910	2910	2910	0
534	20240829	122400	21303175	2910	2910	2910	2910	0
535	20240829	122300	21303175	2910	2910	2910	2910	8
536	20240829	122200	21279895	2910	2910	2910	2910	5
537	20240829	122100	21265345	2910	2910	2910	2910	7
538	20240829	122000	21244975	2910	2910	2910	2910	5
539	20240829	121900	21230425	2910	2910	2915	2910	6
540	20240829	121800	21212960	2910	2910	2910	2905	6
541	20240829	121700	21195505	2910	2915	2915	2910	6
542	20240829	121600	21178040	2910	2910	2910	2910	6
543	20240829	121500	21160580	2910	2910	2910	2910	4
544	20240829	121400	21148940	2915	2915	2915	2915	1
545	20240829	121300	21146025	2910	2910	2910	2910	5
546	20240829	121200	21131475	2910	2910	2910	2910	5
547	20240829	121100	21116925	2910	2910	2910	2910	4
548	20240829	121000	21105285	2910	2910	2910	2910	4
549	20240829	120900	21093645	2910	2910	2910	2910	6
550	20240829	120800	21076185	2910	2910	2910	2910	4
551	20240829	120700	21064545	2910	2910	2910	2910	19
552	20240829	120600	21009255	2910	2910	2910	2910	3
553	20240829	120500	21000525	2915	2915	2915	2915	0
554	20240829	120400	21000525	2915	2915	2915	2915	0
555	20240829	120300	21000525	2915	2915	2915	2915	0
556	20240829	120200	21000525	2915	2915	2915	2915	0
557	20240829	120100	21000525	2915	2915	2915	2915	0
558	20240829	120000	21000525	2915	2915	2915	2915	0
559	20240829	115900	21000525	2915	2915	2915	2915	0
560	20240829	115800	21000525	2915	2915	2915	2915	0
561	20240829	115700	21000525	2915	2915	2915	2915	0
562	20240829	115600	21000525	2915	2915	2915	2915	0
563	20240829	115500	21000525	2915	2915	2915	2915	1
564	20240829	115400	20997610	2910	2910	2910	2910	50
565	20240829	115300	20852110	2915	2915	2915	2915	0
566	20240829	115200	20852110	2915	2915	2915	2915	0
567	20240829	115100	20852110	2915	2915	2915	2915	1
568	20240829	115000	20849195	2905	2905	2905	2905	240
569	20240829	114900	20151995	2910	2910	2910	2910	0
570	20240829	114800	20151995	2910	2910	2910	2910	0
571	20240829	114700	20151995	2910	2910	2910	2910	0
572	20240829	114600	20151995	2910	2910	2910	2910	0
573	20240829	114500	20151995	2910	2910	2910	2910	0
574	20240829	114400	20151995	2910	2910	2910	2910	10
575	20240829	114300	20122895	2910	2910	2910	2910	0
576	20240829	114200	20122895	2910	2910	2910	2910	729
577	20240829	114100	18001505	2910	2910	2910	2910	0
578	20240829	114000	18001505	2910	2910	2910	2910	0
579	20240829	113900	18001505	2910	2910	2910	2910	1
580	20240829	113800	17998595	2910	2910	2910	2910	29
581	20240829	113700	17914205	2910	2910	2910	2910	0
582	20240829	113600	17914205	2910	2910	2910	2910	0
583	20240829	113500	17914205	2910	2910	2910	2910	0
584	20240829	113400	17914205	2910	2910	2910	2910	0
585	20240829	113300	17914205	2910	2910	2910	2910	0
586	20240829	113200	17914205	2910	2910	2910	2910	0
587	20240829	113100	17914205	2910	2910	2910	2910	0
588	20240829	113000	17914205	2910	2910	2910	2910	0
589	20240829	112900	17914205	2910	2910	2910	2910	0
590	20240829	112800	17914205	2910	2910	2910	2910	0
591	20240829	112700	17914205	2910	2910	2910	2910	0
592	20240829	112600	17914205	2910	2910	2910	2910	1
593	20240829	112500	17911295	2910	2910	2910	2910	0
594	20240829	112400	17911295	2910	2910	2910	2910	0
595	20240829	112300	17911295	2910	2910	2910	2910	0
596	20240829	112200	17911295	2910	2910	2910	2910	0
597	20240829	112100	17911295	2910	2910	2910	2910	0
598	20240829	112000	17911295	2910	2910	2910	2910	0
599	20240829	111900	17911295	2910	2910	2910	2910	0
600	20240829	111800	17911295	2910	2910	2910	2910	0
601	20240829	111700	17911295	2910	2910	2910	2910	0
602	20240829	111600	17911295	2910	2910	2910	2910	0
603	20240829	111500	17911295	2910	2910	2910	2910	0
604	20240829	111400	17911295	2910	2910	2910	2910	0
605	20240829	111300	17911295	2910	2910	2910	2910	0
606	20240829	111200	17911295	2910	2910	2910	2910	0
607	20240829	111100	17911295	2910	2910	2910	2910	0
608	20240829	111000	17911295	2910	2905	2910	2905	186
609	20240829	110900	17370960	2910	2910	2910	2910	0
610	20240829	110800	17370960	2910	2910	2910	2910	0
611	20240829	110700	17370960	2910	2910	2910	2910	0
612	20240829	110600	17370960	2910	2910	2910	2910	0
613	20240829	110500	17370960	2910	2910	2910	2910	0
614	20240829	110400	17370960	2910	2910	2910	2910	9
615	20240829	110300	17344770	2910	2910	2910	2910	20
616	20240829	110200	17286570	2910	2910	2910	2910	0
617	20240829	110100	17286570	2910	2910	2910	2910	0
618	20240829	110000	17286570	2910	2910	2910	2910	0
619	20240829	105900	17286570	2910	2910	2910	2910	0
620	20240829	105800	17286570	2910	2910	2910	2910	0
621	20240829	105700	17286570	2910	2910	2910	2910	0
622	20240829	105600	17286570	2910	2910	2910	2910	20
623	20240829	105500	17228370	2905	2905	2905	2905	0
624	20240829	105400	17228370	2905	2905	2905	2905	0
625	20240829	105300	17228370	2905	2905	2905	2905	0
626	20240829	105200	17228370	2905	2905	2905	2905	0
627	20240829	105100	17228370	2905	2905	2905	2905	1
628	20240829	105000	17225465	2910	2910	2910	2910	0
629	20240829	104900	17225465	2910	2910	2910	2910	0
630	20240829	104800	17225465	2910	2910	2910	2910	0
631	20240829	104700	17225465	2910	2910	2910	2910	0
632	20240829	104600	17225465	2910	2910	2910	2910	0
633	20240829	104500	17225465	2910	2910	2910	2910	0
634	20240829	104400	17225465	2910	2910	2910	2910	10
635	20240829	104300	17196365	2910	2910	2910	2910	0
636	20240829	104200	17196365	2910	2910	2910	2910	0
637	20240829	104100	17196365	2910	2910	2910	2910	39
638	20240829	104000	17082875	2910	2910	2910	2910	0
639	20240829	103900	17082875	2910	2910	2910	2910	0
640	20240829	103800	17082875	2910	2910	2910	2910	0
641	20240829	103700	17082875	2910	2910	2910	2910	14
642	20240829	103600	17042135	2910	2910	2910	2910	118
643	20240829	103500	16698755	2910	2910	2910	2910	18
644	20240829	103400	16646375	2910	2910	2910	2910	10
645	20240829	103300	16617275	2910	2910	2910	2910	0
646	20240829	103200	16617275	2910	2910	2910	2910	0
647	20240829	103100	16617275	2910	2910	2910	2910	0
648	20240829	103000	16617275	2910	2910	2910	2910	0
649	20240829	102900	16617275	2910	2910	2910	2910	0
650	20240829	102800	16617275	2910	2910	2910	2910	596
651	20240829	102700	14882915	2910	2910	2910	2910	120
652	20240829	102600	14533715	2910	2910	2910	2910	0
653	20240829	102500	14533715	2910	2910	2910	2910	0
654	20240829	102400	14533715	2910	2910	2910	2910	0
655	20240829	102300	14533715	2910	2910	2910	2910	0
656	20240829	102200	14533715	2910	2910	2910	2910	0
657	20240829	102100	14533715	2910	2910	2910	2910	0
658	20240829	102000	14533715	2910	2910	2910	2910	0
659	20240829	101900	14533715	2910	2910	2910	2910	1
660	20240829	101800	14530805	2910	2910	2910	2910	1
661	20240829	101700	14527895	2905	2905	2905	2905	60
662	20240829	101600	14353595	2910	2910	2910	2910	0
663	20240829	101500	14353595	2910	2905	2910	2905	42
664	20240829	101400	14231525	2910	2910	2910	2910	0
665	20240829	101300	14231525	2910	2910	2910	2910	0
666	20240829	101200	14231525	2910	2910	2910	2910	0
667	20240829	101100	14231525	2910	2910	2910	2910	1
668	20240829	101000	14228615	2910	2910	2910	2910	0
669	20240829	100900	14228615	2910	2910	2910	2910	0
670	20240829	100800	14228615	2910	2910	2910	2910	0
671	20240829	100700	14228615	2910	2910	2910	2910	0
672	20240829	100600	14228615	2910	2910	2910	2910	0
673	20240829	100500	14228615	2910	2910	2910	2910	0
674	20240829	100400	14228615	2910	2910	2910	2910	0
675	20240829	100300	14228615	2910	2910	2910	2910	0
676	20240829	100200	14228615	2910	2910	2910	2910	0
677	20240829	100100	14228615	2910	2910	2910	2910	200
678	20240829	100000	13646615	2910	2910	2910	2910	0
679	20240829	095900	13646615	2910	2910	2910	2910	9
680	20240829	095800	13620425	2910	2910	2910	2910	0
681	20240829	095700	13620425	2910	2910	2910	2910	0
682	20240829	095600	13620425	2910	2910	2910	2910	0
683	20240829	095500	13620425	2910	2905	2910	2905	11
684	20240829	095400	13588420	2910	2910	2910	2910	0
685	20240829	095300	13588420	2910	2910	2910	2910	0
686	20240829	095200	13588420	2910	2910	2910	2910	0
687	20240829	095100	13588420	2910	2910	2910	2910	0
688	20240829	095000	13588420	2910	2910	2910	2910	0
689	20240829	094900	13588420	2910	2910	2910	2910	0
690	20240829	094800	13588420	2910	2910	2910	2910	1
691	20240829	094700	13585510	2905	2905	2905	2905	0
692	20240829	094600	13585510	2905	2905	2905	2905	22
693	20240829	094500	13521600	2910	2910	2910	2910	1
694	20240829	094400	13518690	2905	2910	2910	2905	121
695	20240829	094300	13166685	2905	2910	2910	2905	24
696	20240829	094200	13096960	2910	2910	2910	2910	1
697	20240829	094100	13094050	2910	2910	2910	2910	2
698	20240829	094000	13088230	2910	2910	2910	2910	4
699	20240829	093900	13076590	2910	2910	2910	2910	11
700	20240829	093800	13044580	2910	2910	2910	2910	4
701	20240829	093700	13032940	2910	2910	2910	2910	1
702	20240829	093600	13030030	2910	2910	2915	2905	34
703	20240829	093500	12931230	2915	2915	2915	2915	0
704	20240829	093400	12931230	2915	2915	2915	2915	0
705	20240829	093300	12931230	2915	2905	2915	2905	10
706	20240829	093200	12902105	2900	2900	2900	2900	660
707	20240829	093100	10988105	2910	2910	2910	2910	0
708	20240829	093000	10988105	2910	2910	2910	2910	0
709	20240829	092900	10988105	2910	2910	2910	2910	0
710	20240829	092800	10988105	2910	2910	2910	2910	0
711	20240829	092700	10988105	2910	2910	2910	2910	0
712	20240829	092600	10988105	2910	2905	2915	2905	5
713	20240829	092500	10973555	2895	2915	2915	2895	701
714	20240829	092400	8943390	2915	2905	2915	2905	43
715	20240829	092300	8818455	2915	2910	2915	2910	2
716	20240829	092200	8812630	2910	2900	2910	2895	430
717	20240829	092100	7564060	2915	2900	2915	2900	407
718	20240829	092000	6383710	2920	2905	2920	2905	164
719	20240829	091900	5907270	2910	2910	2910	2910	0
720	20240829	091800	5907270	2910	2915	2925	2910	143
721	20240829	091700	5491120	2920	2915	2920	2915	57
722	20240829	091600	5324945	2920	2920	2920	2920	2
723	20240829	091500	5319105	2920	2920	2925	2920	74
724	20240829	091400	5102725	2925	2925	2925	2915	194
725	20240829	091300	4535755	2920	2935	2935	2920	29
726	20240829	091200	4450925	2935	2920	2935	2920	77
727	20240829	091100	4225230	2950	2920	2950	2920	54
728	20240829	091000	4067505	2920	2930	2930	2920	283
729	20240829	090900	3239755	2955	2955	2955	2955	0
730	20240829	090800	3239755	2955	2935	2955	2935	766
731	20240829	090700	991525	2955	2955	2955	2955	0
732	20240829	090600	991525	2955	2955	2955	2955	0
733	20240829	090500	991525	2955	2930	2955	2930	7
734	20240829	090400	970990	2955	2955	2955	2955	7
735	20240829	090300	950305	2955	2955	2955	2955	0
736	20240829	090200	950305	2955	2955	2955	2955	0
737	20240829	090100	950305	2955	2955	2955	2955	1
738	20240829	090000	947350	2940	2970	2970	2940	320