KissMeData/100700/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	200500	468929470	2940	2940	2940	2940	34244
3	20240829	200400	468929470	2940	2940	2940	2940	0
4	20240829	200300	468929470	2940	2940	2940	2940	0
5	20240829	200200	468929470	2940	2940	2940	2940	0
6	20240829	200100	468929470	2940	2940	2940	2940	0
7	20240829	200000	468929470	2940	2940	2940	2940	0
8	20240829	195900	468929470	2940	2940	2940	2940	0
9	20240829	195800	468929470	2940	2940	2940	2940	0
10	20240829	195700	468929470	2940	2940	2940	2940	0
11	20240829	195600	468929470	2940	2940	2940	2940	0
12	20240829	195500	468929470	2940	2940	2940	2940	0
13	20240829	195400	468929470	2940	2940	2940	2940	0
14	20240829	195300	468929470	2940	2940	2940	2940	0
15	20240829	195200	468929470	2940	2940	2940	2940	0
16	20240829	195100	468929470	2940	2940	2940	2940	0
17	20240829	195000	468929470	2940	2940	2940	2940	0
18	20240829	194900	468929470	2940	2940	2940	2940	0
19	20240829	194800	468929470	2940	2940	2940	2940	0
20	20240829	194700	468929470	2940	2940	2940	2940	0
21	20240829	194600	468929470	2940	2940	2940	2940	0
22	20240829	194500	468929470	2940	2940	2940	2940	0
23	20240829	194400	468929470	2940	2940	2940	2940	0
24	20240829	194300	468929470	2940	2940	2940	2940	0
25	20240829	194200	468929470	2940	2940	2940	2940	0
26	20240829	194100	468929470	2940	2940	2940	2940	0
27	20240829	194000	468929470	2940	2940	2940	2940	0
28	20240829	193900	468929470	2940	2940	2940	2940	0
29	20240829	193800	468929470	2940	2940	2940	2940	0
30	20240829	193700	468929470	2940	2940	2940	2940	0
31	20240829	193600	468929470	2940	2940	2940	2940	0
32	20240829	193500	468929470	2940	2940	2940	2940	34244
33	20240829	193400	468929470	2940	2940	2940	2940	0
34	20240829	193300	468929470	2940	2940	2940	2940	0
35	20240829	193200	468929470	2940	2940	2940	2940	0
36	20240829	193100	468929470	2940	2940	2940	2940	0
37	20240829	193000	468929470	2940	2940	2940	2940	0
38	20240829	192900	468929470	2940	2940	2940	2940	0
39	20240829	192800	468929470	2940	2940	2940	2940	0
40	20240829	192700	468929470	2940	2940	2940	2940	0
41	20240829	192600	468929470	2940	2940	2940	2940	0
42	20240829	192500	468929470	2940	2940	2940	2940	0
43	20240829	192400	468929470	2940	2940	2940	2940	0
44	20240829	192300	468929470	2940	2940	2940	2940	0
45	20240829	192200	468929470	2940	2940	2940	2940	0
46	20240829	192100	468929470	2940	2940	2940	2940	0
47	20240829	192000	468929470	2940	2940	2940	2940	0
48	20240829	191900	468929470	2940	2940	2940	2940	0
49	20240829	191800	468929470	2940	2940	2940	2940	0
50	20240829	191700	468929470	2940	2940	2940	2940	0
51	20240829	191600	468929470	2940	2940	2940	2940	0
52	20240829	191500	468929470	2940	2940	2940	2940	0
53	20240829	191400	468929470	2940	2940	2940	2940	0
54	20240829	191300	468929470	2940	2940	2940	2940	0
55	20240829	191200	468929470	2940	2940	2940	2940	0
56	20240829	191100	468929470	2940	2940	2940	2940	0
57	20240829	191000	468929470	2940	2940	2940	2940	0
58	20240829	190900	468929470	2940	2940	2940	2940	0
59	20240829	190800	468929470	2940	2940	2940	2940	0
60	20240829	190700	468929470	2940	2940	2940	2940	0
61	20240829	190600	468929470	2940	2940	2940	2940	0
62	20240829	190500	468929470	2940	2940	2940	2940	34244
63	20240829	190400	468929470	2940	2940	2940	2940	0
64	20240829	190300	468929470	2940	2940	2940	2940	0
65	20240829	190200	468929470	2940	2940	2940	2940	0
66	20240829	190100	468929470	2940	2940	2940	2940	0
67	20240829	190000	468929470	2940	2940	2940	2940	0
68	20240829	185900	468929470	2940	2940	2940	2940	0
69	20240829	185800	468929470	2940	2940	2940	2940	0
70	20240829	185700	468929470	2940	2940	2940	2940	0
71	20240829	185600	468929470	2940	2940	2940	2940	0
72	20240829	185500	468929470	2940	2940	2940	2940	0
73	20240829	185400	468929470	2940	2940	2940	2940	0
74	20240829	185300	468929470	2940	2940	2940	2940	0
75	20240829	185200	468929470	2940	2940	2940	2940	0
76	20240829	185100	468929470	2940	2940	2940	2940	0
77	20240829	185000	468929470	2940	2940	2940	2940	0
78	20240829	184900	468929470	2940	2940	2940	2940	0
79	20240829	184800	468929470	2940	2940	2940	2940	0
80	20240829	184700	468929470	2940	2940	2940	2940	0
81	20240829	184600	468929470	2940	2940	2940	2940	0
82	20240829	184500	468929470	2940	2940	2940	2940	0
83	20240829	184400	468929470	2940	2940	2940	2940	0
84	20240829	184300	468929470	2940	2940	2940	2940	0
85	20240829	184200	468929470	2940	2940	2940	2940	0
86	20240829	184100	468929470	2940	2940	2940	2940	0
87	20240829	184000	468929470	2940	2940	2940	2940	0
88	20240829	183900	468929470	2940	2940	2940	2940	0
89	20240829	183800	468929470	2940	2940	2940	2940	0
90	20240829	183700	468929470	2940	2940	2940	2940	0
91	20240829	183600	468929470	2940	2940	2940	2940	0
92	20240829	183500	468929470	2940	2940	2940	2940	34244
93	20240829	183400	468929470	2940	2940	2940	2940	0
94	20240829	183300	468929470	2940	2940	2940	2940	0
95	20240829	183200	468929470	2940	2940	2940	2940	0
96	20240829	183100	468929470	2940	2940	2940	2940	0
97	20240829	183000	468929470	2940	2940	2940	2940	0
98	20240829	182900	468929470	2940	2940	2940	2940	0
99	20240829	182800	468929470	2940	2940	2940	2940	0
100	20240829	182700	468929470	2940	2940	2940	2940	0
101	20240829	182600	468929470	2940	2940	2940	2940	0
102	20240829	182500	468929470	2940	2940	2940	2940	0
103	20240829	182400	468929470	2940	2940	2940	2940	0
104	20240829	182300	468929470	2940	2940	2940	2940	0
105	20240829	182200	468929470	2940	2940	2940	2940	0
106	20240829	182100	468929470	2940	2940	2940	2940	0
107	20240829	182000	468929470	2940	2940	2940	2940	0
108	20240829	181900	468929470	2940	2940	2940	2940	0
109	20240829	181800	468929470	2940	2940	2940	2940	0
110	20240829	181700	468929470	2940	2940	2940	2940	0
111	20240829	181600	468929470	2940	2940	2940	2940	0
112	20240829	181500	468929470	2940	2940	2940	2940	0
113	20240829	181400	468929470	2940	2940	2940	2940	0
114	20240829	181300	468929470	2940	2940	2940	2940	0
115	20240829	181200	468929470	2940	2940	2940	2940	0
116	20240829	181100	468929470	2940	2940	2940	2940	0
117	20240829	181000	468929470	2940	2940	2940	2940	0
118	20240829	180900	468929470	2940	2940	2940	2940	0
119	20240829	180800	468929470	2940	2940	2940	2940	0
120	20240829	180700	468929470	2940	2940	2940	2940	0
121	20240829	180600	468929470	2940	2940	2940	2940	0
122	20240829	180500	468929470	2940	2940	2940	2940	34244
123	20240829	180400	468929470	2940	2940	2940	2940	0
124	20240829	180300	468929470	2940	2940	2940	2940	0
125	20240829	180200	468929470	2940	2940	2940	2940	0
126	20240829	180100	468929470	2940	2940	2940	2940	0
127	20240829	180000	468929470	2940	2940	2940	2940	0
128	20240829	175900	468929470	2940	2940	2940	2940	0
129	20240829	175800	468929470	2940	2940	2940	2940	0
130	20240829	175700	468929470	2940	2940	2940	2940	0
131	20240829	175600	468929470	2940	2940	2940	2940	0
132	20240829	175500	468929470	2940	2940	2940	2940	0
133	20240829	175400	468929470	2940	2940	2940	2940	0
134	20240829	175300	468929470	2940	2940	2940	2940	0
135	20240829	175200	468929470	2940	2940	2940	2940	0
136	20240829	175100	468929470	2940	2940	2940	2940	0
137	20240829	175000	468929470	2940	2940	2940	2940	0
138	20240829	174900	468929470	2940	2940	2940	2940	0
139	20240829	174800	468929470	2940	2940	2940	2940	0
140	20240829	174700	468929470	2940	2940	2940	2940	0
141	20240829	174600	468929470	2940	2940	2940	2940	0
142	20240829	174500	468929470	2940	2940	2940	2940	0
143	20240829	174400	468929470	2940	2940	2940	2940	0
144	20240829	174300	468929470	2940	2940	2940	2940	0
145	20240829	174200	468929470	2940	2940	2940	2940	0
146	20240829	174100	468929470	2940	2940	2940	2940	0
147	20240829	174000	468929470	2940	2940	2940	2940	0
148	20240829	173900	468929470	2940	2940	2940	2940	0
149	20240829	173800	468929470	2940	2940	2940	2940	0
150	20240829	173700	468929470	2940	2940	2940	2940	0
151	20240829	173600	468929470	2940	2940	2940	2940	0
152	20240829	173500	468929470	2940	2940	2940	2940	34244
153	20240829	173400	468929470	2940	2940	2940	2940	0
154	20240829	173300	468929470	2940	2940	2940	2940	0
155	20240829	173200	468929470	2940	2940	2940	2940	0
156	20240829	173100	468929470	2940	2940	2940	2940	0
157	20240829	173000	468929470	2940	2940	2940	2940	0
158	20240829	172900	468929470	2940	2940	2940	2940	0
159	20240829	172800	468929470	2940	2940	2940	2940	0
160	20240829	172700	468929470	2940	2940	2940	2940	0
161	20240829	172600	468929470	2940	2940	2940	2940	0
162	20240829	172500	468929470	2940	2940	2940	2940	0
163	20240829	172400	468929470	2940	2940	2940	2940	0
164	20240829	172300	468929470	2940	2940	2940	2940	0
165	20240829	172200	468929470	2940	2940	2940	2940	0
166	20240829	172100	468929470	2940	2940	2940	2940	0
167	20240829	172000	468929470	2940	2940	2940	2940	0
168	20240829	171900	468929470	2940	2940	2940	2940	0
169	20240829	171800	468929470	2940	2940	2940	2940	0
170	20240829	171700	468929470	2940	2940	2940	2940	0
171	20240829	171600	468929470	2940	2940	2940	2940	0
172	20240829	171500	468929470	2940	2940	2940	2940	0
173	20240829	171400	468929470	2940	2940	2940	2940	0
174	20240829	171300	468929470	2940	2940	2940	2940	0
175	20240829	171200	468929470	2940	2940	2940	2940	0
176	20240829	171100	468929470	2940	2940	2940	2940	0
177	20240829	171000	468929470	2940	2940	2940	2940	0
178	20240829	170900	468929470	2940	2940	2940	2940	0
179	20240829	170800	468929470	2940	2940	2940	2940	0
180	20240829	170700	468929470	2940	2940	2940	2940	0
181	20240829	170600	468929470	2940	2940	2940	2940	0
182	20240829	170500	468929470	2940	2940	2940	2940	34244
183	20240829	170400	468929470	2940	2940	2940	2940	0
184	20240829	170300	468929470	2940	2940	2940	2940	0
185	20240829	170200	468929470	2940	2940	2940	2940	0
186	20240829	170100	468929470	2940	2940	2940	2940	0
187	20240829	170000	468929470	2940	2940	2940	2940	0
188	20240829	165900	468929470	2940	2940	2940	2940	0
189	20240829	165800	468929470	2940	2940	2940	2940	0
190	20240829	165700	468929470	2940	2940	2940	2940	0
191	20240829	165600	468929470	2940	2940	2940	2940	0
192	20240829	165500	468929470	2940	2940	2940	2940	0
193	20240829	165400	468929470	2940	2940	2940	2940	0
194	20240829	165300	468929470	2940	2940	2940	2940	0
195	20240829	165200	468929470	2940	2940	2940	2940	0
196	20240829	165100	468929470	2940	2940	2940	2940	0
197	20240829	165000	468929470	2940	2940	2940	2940	0
198	20240829	164900	468929470	2940	2940	2940	2940	0
199	20240829	164800	468929470	2940	2940	2940	2940	0
200	20240829	164700	468929470	2940	2940	2940	2940	0
201	20240829	164600	468929470	2940	2940	2940	2940	0
202	20240829	164500	468929470	2940	2940	2940	2940	0
203	20240829	164400	468929470	2940	2940	2940	2940	0
204	20240829	164300	468929470	2940	2940	2940	2940	0
205	20240829	164200	468929470	2940	2940	2940	2940	0
206	20240829	164100	468929470	2940	2940	2940	2940	0
207	20240829	164000	468929470	2940	2940	2940	2940	0
208	20240829	163900	468929470	2940	2940	2940	2940	0
209	20240829	163800	468929470	2940	2940	2940	2940	0
210	20240829	163700	468929470	2940	2940	2940	2940	0
211	20240829	163600	468929470	2940	2940	2940	2940	0
212	20240829	163500	468929470	2940	2940	2940	2940	34244
213	20240829	163400	468929470	2940	2940	2940	2940	0
214	20240829	163300	468929470	2940	2940	2940	2940	0
215	20240829	163200	468929470	2940	2940	2940	2940	0
216	20240829	163100	468929470	2940	2940	2940	2940	0
217	20240829	163000	468929470	2940	2940	2940	2940	0
218	20240829	162900	468929470	2940	2940	2940	2940	0
219	20240829	162800	468929470	2940	2940	2940	2940	0
220	20240829	162700	468929470	2940	2940	2940	2940	0
221	20240829	162600	468929470	2940	2940	2940	2940	0
222	20240829	162500	468929470	2940	2940	2940	2940	0
223	20240829	162400	468929470	2940	2940	2940	2940	0
224	20240829	162300	468929470	2940	2940	2940	2940	0
225	20240829	162200	468929470	2940	2940	2940	2940	0
226	20240829	162100	468929470	2940	2940	2940	2940	0
227	20240829	162000	468929470	2940	2940	2940	2940	0
228	20240829	161900	468929470	2940	2940	2940	2940	0
229	20240829	161800	468929470	2940	2940	2940	2940	0
230	20240829	161700	468929470	2940	2940	2940	2940	0
231	20240829	161600	468929470	2940	2940	2940	2940	0
232	20240829	161500	468929470	2940	2940	2940	2940	0
233	20240829	161400	468929470	2940	2940	2940	2940	0
234	20240829	161300	468929470	2940	2940	2940	2940	0
235	20240829	161200	468929470	2940	2940	2940	2940	0
236	20240829	161100	468929470	2940	2940	2940	2940	0
237	20240829	161000	468929470	2940	2940	2940	2940	0
238	20240829	160900	468929470	2940	2940	2940	2940	0
239	20240829	160800	468929470	2940	2940	2940	2940	0
240	20240829	160700	468929470	2940	2940	2940	2940	0
241	20240829	160600	468929470	2940	2940	2940	2940	0
242	20240829	160500	468929470	2940	2940	2940	2940	34244
243	20240829	160400	468929470	2940	2940	2940	2940	0
244	20240829	160300	468929470	2940	2940	2940	2940	0
245	20240829	160200	468929470	2940	2940	2940	2940	0
246	20240829	160100	468929470	2940	2940	2940	2940	0
247	20240829	160000	468929470	2940	2940	2940	2940	0
248	20240829	155900	468929470	2940	2940	2940	2940	0
249	20240829	155800	468929470	2940	2940	2940	2940	0
250	20240829	155700	468929470	2940	2940	2940	2940	0
251	20240829	155600	468929470	2940	2940	2940	2940	0
252	20240829	155500	468929470	2940	2940	2940	2940	0
253	20240829	155400	468929470	2940	2940	2940	2940	0
254	20240829	155300	468929470	2940	2940	2940	2940	0
255	20240829	155200	468929470	2940	2940	2940	2940	0
256	20240829	155100	468929470	2940	2940	2940	2940	0
257	20240829	155000	468929470	2940	2940	2940	2940	0
258	20240829	154900	468929470	2940	2940	2940	2940	0
259	20240829	154800	468929470	2940	2940	2940	2940	0
260	20240829	154700	468929470	2940	2940	2940	2940	0
261	20240829	154600	468929470	2940	2940	2940	2940	0
262	20240829	154500	468929470	2940	2940	2940	2940	0
263	20240829	154400	468929470	2940	2940	2940	2940	0
264	20240829	154300	468929470	2940	2940	2940	2940	0
265	20240829	154200	468929470	2940	2940	2940	2940	0
266	20240829	154100	468929470	2940	2940	2940	2940	0
267	20240829	154000	468929470	2940	2940	2940	2940	0
268	20240829	153900	468929470	2940	2940	2940	2940	0
269	20240829	153800	468929470	2940	2940	2940	2940	0
270	20240829	153700	468929470	2940	2940	2940	2940	0
271	20240829	153600	468929470	2940	2940	2940	2940	0
272	20240829	153500	468929470	2940	2940	2940	2940	34244
273	20240829	153400	468929470	2940	2940	2940	2940	0
274	20240829	153300	468929470	2940	2940	2940	2940	0
275	20240829	153200	468929470	2940	2940	2940	2940	0
276	20240829	153100	468929470	2940	2940	2940	2940	0
277	20240829	153000	468929470	2940	2940	2940	2940	34244
278	20240829	152900	368252110	2885	2885	2885	2885	0
279	20240829	152800	368252110	2885	2885	2885	2885	0
280	20240829	152700	368252110	2885	2885	2885	2885	0
281	20240829	152600	368252110	2885	2885	2885	2885	0
282	20240829	152500	368252110	2885	2885	2885	2885	0
283	20240829	152400	368252110	2885	2885	2885	2885	0
284	20240829	152300	368252110	2885	2885	2885	2885	0
285	20240829	152200	368252110	2885	2885	2885	2885	0
286	20240829	152100	368252110	2885	2885	2885	2885	0
287	20240829	152000	368252110	2885	2885	2885	2885	0
288	20240829	151900	368252110	2885	2850	2885	2840	5605
289	20240829	151800	352183640	2850	2840	2850	2840	2950
290	20240829	151700	343791300	2835	2835	2835	2835	11
291	20240829	151600	343760115	2835	2835	2835	2835	0
292	20240829	151500	343760115	2835	2835	2835	2835	0
293	20240829	151400	343760115	2835	2835	2835	2835	1349
294	20240829	151300	339935700	2835	2835	2835	2835	20
295	20240829	151200	339879000	2835	2835	2835	2835	7
296	20240829	151100	339859155	2840	2840	2840	2835	925
297	20240829	151000	337232325	2840	2840	2840	2840	10
298	20240829	150900	337203925	2840	2840	2845	2840	180
299	20240829	150800	336692320	2840	2840	2840	2840	0
300	20240829	150700	336692320	2840	2835	2840	2835	160
301	20240829	150600	336238670	2835	2840	2840	2835	1311
302	20240829	150500	332518770	2840	2840	2840	2840	57
303	20240829	150400	332356890	2845	2835	2845	2835	735
304	20240829	150300	330266070	2840	2840	2840	2840	1447
305	20240829	150200	326156590	2840	2835	2840	2835	299
306	20240829	150100	325308265	2830	2830	2830	2830	0
307	20240829	150000	325308265	2830	2830	2830	2830	0
308	20240829	145900	325308265	2830	2830	2830	2830	60
309	20240829	145800	325138465	2840	2835	2840	2835	2
310	20240829	145700	325132790	2840	2835	2840	2835	827
311	20240829	145600	322788240	2835	2830	2835	2830	1969
312	20240829	145500	317214965	2830	2825	2830	2820	1449
313	20240829	145400	313120980	2825	2825	2825	2825	0
314	20240829	145300	313120980	2825	2820	2825	2820	1155
315	20240829	145200	309863660	2820	2820	2820	2820	1
316	20240829	145100	309860840	2825	2820	2825	2820	2
317	20240829	145000	309855195	2820	2815	2820	2815	341
318	20240829	144900	308894015	2825	2825	2825	2825	0
319	20240829	144800	308894015	2825	2825	2825	2825	0
320	20240829	144700	308894015	2825	2825	2825	2825	0
321	20240829	144600	308894015	2825	2820	2825	2820	410
322	20240829	144500	307737765	2825	2825	2825	2825	1
323	20240829	144400	307734940	2830	2810	2830	2810	1631
324	20240829	144300	303136575	2810	2810	2810	2810	70
325	20240829	144200	302939875	2805	2805	2805	2805	163
326	20240829	144100	302482660	2805	2805	2805	2805	0
327	20240829	144000	302482660	2805	2805	2805	2805	28
328	20240829	143900	302404120	2805	2805	2805	2805	0
329	20240829	143800	302404120	2805	2810	2810	2805	1006
330	20240829	143700	299580510	2805	2805	2805	2805	2171
331	20240829	143600	293490855	2815	2815	2815	2815	0
332	20240829	143500	293490855	2815	2815	2815	2815	0
333	20240829	143400	293490855	2815	2815	2815	2815	0
334	20240829	143300	293490855	2815	2815	2815	2815	0
335	20240829	143200	293490855	2815	2815	2815	2815	5
336	20240829	143100	293476780	2815	2815	2815	2815	710
337	20240829	143000	291478130	2815	2815	2815	2815	0
338	20240829	142900	291478130	2815	2815	2815	2815	0
339	20240829	142800	291478130	2815	2815	2815	2815	0
340	20240829	142700	291478130	2815	2815	2815	2815	1
341	20240829	142600	291475315	2805	2805	2805	2805	0
342	20240829	142500	291475315	2805	2805	2805	2805	0
343	20240829	142400	291475315	2805	2805	2805	2805	99
344	20240829	142300	291197620	2805	2805	2805	2805	0
345	20240829	142200	291197620	2805	2805	2805	2805	0
346	20240829	142100	291197620	2805	2805	2805	2805	3218
347	20240829	142000	282171130	2815	2815	2815	2815	1
348	20240829	141900	282168315	2805	2805	2805	2805	0
349	20240829	141800	282168315	2805	2810	2815	2805	4621
350	20240829	141700	269180065	2815	2815	2815	2815	0
351	20240829	141600	269180065	2815	2815	2815	2815	1038
352	20240829	141500	266258095	2825	2825	2825	2825	0
353	20240829	141400	266258095	2825	2825	2825	2825	1
354	20240829	141300	266255270	2815	2815	2815	2815	0
355	20240829	141200	266255270	2815	2815	2815	2815	0
356	20240829	141100	266255270	2815	2815	2815	2815	0
357	20240829	141000	266255270	2815	2815	2815	2815	0
358	20240829	140900	266255270	2815	2815	2815	2815	439
359	20240829	140800	265019485	2820	2820	2820	2820	1500
360	20240829	140700	260789485	2815	2815	2815	2815	1
361	20240829	140600	260786670	2820	2820	2820	2820	1
362	20240829	140500	260783850	2820	2820	2820	2820	35
363	20240829	140400	260685150	2820	2820	2820	2820	0
364	20240829	140300	260685150	2820	2820	2820	2820	0
365	20240829	140200	260685150	2820	2820	2820	2820	0
366	20240829	140100	260685150	2820	2820	2820	2820	0
367	20240829	140000	260685150	2820	2820	2820	2820	5
368	20240829	135900	260671050	2815	2820	2820	2815	539
369	20240829	135800	259153255	2820	2820	2820	2820	402
370	20240829	135700	258019615	2815	2815	2815	2815	63
371	20240829	135600	257842270	2815	2815	2815	2815	0
372	20240829	135500	257842270	2815	2815	2815	2815	500
373	20240829	135400	256434770	2815	2815	2815	2815	1
374	20240829	135300	256431955	2810	2810	2810	2810	2343
375	20240829	135200	249848125	2810	2810	2810	2810	70
376	20240829	135100	249651425	2810	2810	2810	2810	2255
377	20240829	135000	243314875	2805	2805	2805	2805	300
378	20240829	134900	242473375	2810	2810	2810	2810	353
379	20240829	134800	241481445	2810	2810	2810	2810	109
380	20240829	134700	241175155	2810	2810	2810	2810	10
381	20240829	134600	241147055	2810	2810	2815	2810	1001
382	20240829	134500	238333730	2810	2810	2810	2810	0
383	20240829	134400	238333730	2810	2810	2810	2810	0
384	20240829	134300	238333730	2810	2810	2810	2810	1
385	20240829	134200	238330920	2815	2815	2815	2815	0
386	20240829	134100	238330920	2815	2815	2815	2815	0
387	20240829	134000	238330920	2815	2815	2815	2815	40
388	20240829	133900	238218320	2805	2805	2805	2805	0
389	20240829	133800	238218320	2805	2805	2805	2805	0
390	20240829	133700	238218320	2805	2805	2805	2805	1228
391	20240829	133600	234773780	2810	2810	2810	2810	428
392	20240829	133500	233571100	2810	2810	2810	2810	0
393	20240829	133400	233571100	2810	2810	2810	2810	0
394	20240829	133300	233571100	2810	2810	2810	2810	0
395	20240829	133200	233571100	2810	2810	2810	2810	0
396	20240829	133100	233571100	2810	2810	2810	2810	0
397	20240829	133000	233571100	2810	2810	2810	2810	0
398	20240829	132900	233571100	2810	2810	2810	2810	0
399	20240829	132800	233571100	2810	2810	2810	2810	0
400	20240829	132700	233571100	2810	2810	2810	2810	0
401	20240829	132600	233571100	2810	2810	2810	2810	0
402	20240829	132500	233571100	2810	2810	2810	2810	48
403	20240829	132400	233436220	2810	2810	2810	2810	201
404	20240829	132300	232871410	2805	2805	2805	2805	0
405	20240829	132200	232871410	2805	2805	2805	2805	0
406	20240829	132100	232871410	2805	2805	2805	2805	0
407	20240829	132000	232871410	2805	2805	2805	2805	0
408	20240829	131900	232871410	2805	2805	2805	2805	0
409	20240829	131800	232871410	2805	2805	2805	2805	0
410	20240829	131700	232871410	2805	2805	2805	2805	0
411	20240829	131600	232871410	2805	2805	2805	2805	106
412	20240829	131500	232574080	2805	2805	2805	2805	30
413	20240829	131400	232489930	2800	2800	2800	2800	0
414	20240829	131300	232489930	2800	2800	2800	2800	0
415	20240829	131200	232489930	2800	2800	2800	2800	200
416	20240829	131100	231929930	2800	2800	2800	2800	0
417	20240829	131000	231929930	2800	2800	2800	2800	100
418	20240829	130900	231649930	2805	2805	2805	2805	0
419	20240829	130800	231649930	2805	2805	2805	2805	0
420	20240829	130700	231649930	2805	2805	2805	2805	0
421	20240829	130600	231649930	2805	2805	2805	2805	0
422	20240829	130500	231649930	2805	2805	2805	2805	274
423	20240829	130400	230881360	2810	2810	2810	2810	0
424	20240829	130300	230881360	2810	2810	2810	2810	50
425	20240829	130200	230740860	2810	2810	2810	2810	10
426	20240829	130100	230712760	2805	2805	2805	2805	0
427	20240829	130000	230712760	2805	2805	2805	2805	0
428	20240829	125900	230712760	2805	2800	2805	2800	654
429	20240829	125800	228881555	2805	2805	2805	2805	0
430	20240829	125700	228881555	2805	2805	2805	2805	5256
431	20240829	125600	214138475	2805	2805	2805	2805	0
432	20240829	125500	214138475	2805	2805	2805	2805	1816
433	20240829	125400	209044595	2805	2810	2810	2805	33
434	20240829	125300	208951870	2810	2810	2810	2810	0
435	20240829	125200	208951870	2810	2810	2810	2810	154
436	20240829	125100	208519130	2810	2810	2810	2810	0
437	20240829	125000	208519130	2810	2810	2810	2810	0
438	20240829	124900	208519130	2810	2810	2810	2810	0
439	20240829	124800	208519130	2810	2810	2810	2810	200
440	20240829	124700	207957130	2810	2810	2810	2810	357
441	20240829	124600	206953960	2810	2810	2810	2810	355
442	20240829	124500	205956410	2810	2810	2810	2810	157
443	20240829	124400	205515240	2810	2810	2810	2810	0
444	20240829	124300	205515240	2810	2810	2810	2805	572
445	20240829	124200	203908230	2810	2810	2810	2810	0
446	20240829	124100	203908230	2810	2810	2810	2805	172
447	20240829	124000	203424915	2810	2810	2810	2810	46
448	20240829	123900	203295655	2810	2810	2810	2810	70
449	20240829	123800	203098955	2810	2810	2810	2810	5
450	20240829	123700	203084905	2810	2810	2810	2810	0
451	20240829	123600	203084905	2810	2810	2810	2810	0
452	20240829	123500	203084905	2810	2810	2810	2810	5580
453	20240829	123400	187405105	2815	2815	2815	2815	0
454	20240829	123300	187405105	2815	2815	2815	2815	0
455	20240829	123200	187405105	2815	2815	2815	2815	0
456	20240829	123100	187405105	2815	2815	2815	2815	0
457	20240829	123000	187405105	2815	2815	2815	2815	47
458	20240829	122900	187272800	2815	2815	2815	2815	0
459	20240829	122800	187272800	2815	2815	2815	2815	20
460	20240829	122700	187216500	2810	2810	2810	2810	945
461	20240829	122600	184561050	2815	2815	2815	2815	1746
462	20240829	122500	179646060	2815	2815	2815	2815	0
463	20240829	122400	179646060	2815	2815	2815	2815	1
464	20240829	122300	179643245	2820	2820	2820	2820	38
465	20240829	122200	179536085	2830	2830	2830	2830	0
466	20240829	122100	179536085	2830	2830	2830	2830	0
467	20240829	122000	179536085	2830	2825	2830	2825	403
468	20240829	121900	178397430	2815	2815	2815	2815	0
469	20240829	121800	178397430	2815	2815	2815	2815	0
470	20240829	121700	178397430	2815	2815	2815	2815	10
471	20240829	121600	178369280	2820	2820	2820	2820	0
472	20240829	121500	178369280	2820	2820	2820	2820	12
473	20240829	121400	178335440	2820	2820	2820	2820	0
474	20240829	121300	178335440	2820	2820	2820	2820	0
475	20240829	121200	178335440	2820	2820	2820	2820	0
476	20240829	121100	178335440	2820	2820	2820	2820	0
477	20240829	121000	178335440	2820	2820	2820	2820	12
478	20240829	120900	178301600	2825	2825	2825	2825	0
479	20240829	120800	178301600	2825	2815	2825	2815	673
480	20240829	120700	176407085	2815	2815	2815	2815	0
481	20240829	120600	176407085	2815	2815	2815	2815	177
482	20240829	120500	175908830	2815	2815	2815	2815	0
483	20240829	120400	175908830	2815	2815	2815	2815	1023
484	20240829	120300	173029085	2820	2820	2820	2820	0
485	20240829	120200	173029085	2820	2820	2820	2820	699
486	20240829	120100	171057905	2820	2820	2820	2820	1900
487	20240829	120000	165699905	2820	2825	2825	2820	2515
488	20240829	115900	158605030	2825	2825	2825	2825	13
489	20240829	115800	158568305	2825	2825	2825	2825	0
490	20240829	115700	158568305	2825	2825	2825	2825	1
491	20240829	115600	158565480	2825	2825	2825	2825	0
492	20240829	115500	158565480	2825	2825	2825	2825	0
493	20240829	115400	158565480	2825	2825	2825	2825	0
494	20240829	115300	158565480	2825	2825	2825	2825	0
495	20240829	115200	158565480	2825	2825	2825	2825	189
496	20240829	115100	158031555	2825	2825	2825	2825	0
497	20240829	115000	158031555	2825	2825	2825	2825	0
498	20240829	114900	158031555	2825	2825	2825	2825	300
499	20240829	114800	157184055	2830	2830	2830	2830	0
500	20240829	114700	157184055	2830	2830	2830	2830	0
501	20240829	114600	157184055	2830	2830	2830	2830	247
502	20240829	114500	156485045	2825	2825	2825	2825	48
503	20240829	114400	156349445	2830	2830	2830	2830	0
504	20240829	114300	156349445	2830	2830	2830	2830	0
505	20240829	114200	156349445	2830	2830	2830	2830	200
506	20240829	114100	155783445	2830	2830	2830	2830	2
507	20240829	114000	155777785	2830	2830	2830	2830	0
508	20240829	113900	155777785	2830	2830	2830	2830	0
509	20240829	113800	155777785	2830	2830	2830	2830	0
510	20240829	113700	155777785	2830	2830	2830	2830	0
511	20240829	113600	155777785	2830	2830	2830	2830	0
512	20240829	113500	155777785	2830	2830	2830	2830	526
513	20240829	113400	154289205	2830	2830	2830	2830	0
514	20240829	113300	154289205	2830	2830	2830	2830	0
515	20240829	113200	154289205	2830	2830	2830	2830	0
516	20240829	113100	154289205	2830	2830	2830	2830	0
517	20240829	113000	154289205	2830	2830	2830	2830	0
518	20240829	112900	154289205	2830	2830	2830	2830	10
519	20240829	112800	154260905	2825	2825	2825	2825	0
520	20240829	112700	154260905	2825	2825	2825	2825	0
521	20240829	112600	154260905	2825	2825	2825	2825	817
522	20240829	112500	151952880	2825	2825	2825	2825	820
523	20240829	112400	149636380	2825	2825	2825	2825	263
524	20240829	112300	148893405	2830	2830	2830	2825	1068
525	20240829	112200	145874295	2835	2835	2835	2835	1
526	20240829	112100	145871460	2830	2830	2830	2830	0
527	20240829	112000	145871460	2830	2830	2830	2830	0
528	20240829	111900	145871460	2830	2830	2830	2830	20
529	20240829	111800	145814860	2830	2830	2830	2830	2
530	20240829	111700	145809200	2830	2830	2830	2830	0
531	20240829	111600	145809200	2830	2830	2830	2830	0
532	20240829	111500	145809200	2830	2830	2830	2830	1
533	20240829	111400	145806370	2830	2830	2830	2830	0
534	20240829	111300	145806370	2830	2830	2830	2830	10
535	20240829	111200	145778070	2830	2830	2830	2830	0
536	20240829	111100	145778070	2830	2830	2830	2830	0
537	20240829	111000	145778070	2830	2830	2830	2830	65
538	20240829	110900	145594120	2835	2835	2835	2835	4
539	20240829	110800	145582780	2830	2830	2830	2830	174
540	20240829	110700	145090360	2830	2830	2830	2830	50
541	20240829	110600	144948860	2830	2830	2830	2830	0
542	20240829	110500	144948860	2830	2830	2830	2830	0
543	20240829	110400	144948860	2830	2830	2830	2830	2231
544	20240829	110300	138635130	2840	2835	2840	2835	352
545	20240829	110200	137635465	2840	2840	2840	2840	0
546	20240829	110100	137635465	2840	2840	2840	2840	0
547	20240829	110000	137635465	2840	2840	2840	2840	100
548	20240829	105900	137351465	2840	2840	2840	2840	0
549	20240829	105800	137351465	2840	2840	2840	2840	0
550	20240829	105700	137351465	2840	2840	2840	2840	2
551	20240829	105600	137345785	2840	2840	2840	2840	0
552	20240829	105500	137345785	2840	2840	2840	2840	1503
553	20240829	105400	133077265	2830	2835	2840	2830	4229
554	20240829	105300	121096445	2840	2840	2840	2840	2
555	20240829	105200	121090765	2840	2840	2840	2840	4
556	20240829	105100	121079405	2840	2840	2840	2840	5
557	20240829	105000	121065205	2840	2840	2840	2840	2
558	20240829	104900	121059525	2835	2840	2840	2835	2510
559	20240829	104800	113931450	2840	2840	2840	2840	0
560	20240829	104700	113931450	2840	2840	2840	2840	0
561	20240829	104600	113931450	2840	2840	2840	2840	0
562	20240829	104500	113931450	2840	2840	2840	2840	100
563	20240829	104400	113647450	2840	2845	2845	2840	41
564	20240829	104300	113531005	2845	2845	2845	2840	1361
565	20240829	104200	109660715	2840	2840	2840	2840	0
566	20240829	104100	109660715	2840	2840	2840	2840	0
567	20240829	104000	109660715	2840	2840	2840	2840	12
568	20240829	103900	109626635	2840	2840	2840	2840	1
569	20240829	103800	109623795	2845	2845	2845	2845	0
570	20240829	103700	109623795	2845	2840	2845	2840	1367
571	20240829	103600	105741505	2840	2840	2840	2840	1
572	20240829	103500	105738665	2845	2845	2845	2845	0
573	20240829	103400	105738665	2845	2845	2845	2845	0
574	20240829	103300	105738665	2845	2845	2845	2845	35
575	20240829	103200	105639090	2840	2840	2840	2840	0
576	20240829	103100	105639090	2840	2840	2840	2840	67
577	20240829	103000	105448810	2840	2840	2840	2840	316
578	20240829	102900	104551370	2840	2840	2840	2840	0
579	20240829	102800	104551370	2840	2840	2840	2840	0
580	20240829	102700	104551370	2840	2840	2840	2840	0
581	20240829	102600	104551370	2840	2845	2845	2840	1000
582	20240829	102500	101706955	2850	2850	2850	2850	0
583	20240829	102400	101706955	2850	2850	2850	2850	1
584	20240829	102300	101704105	2850	2850	2850	2850	10
585	20240829	102200	101675605	2845	2845	2845	2845	0
586	20240829	102100	101675605	2845	2845	2845	2845	0
587	20240829	102000	101675605	2845	2845	2845	2845	0
588	20240829	101900	101675605	2845	2845	2845	2845	187
589	20240829	101800	101143590	2845	2845	2845	2845	671
590	20240829	101700	99234595	2845	2845	2845	2845	26
591	20240829	101600	99160625	2845	2845	2845	2845	0
592	20240829	101500	99160625	2845	2845	2845	2845	554
593	20240829	101400	97584495	2850	2850	2850	2850	0
594	20240829	101300	97584495	2850	2850	2850	2850	0
595	20240829	101200	97584495	2850	2850	2850	2850	0
596	20240829	101100	97584495	2850	2850	2850	2850	0
597	20240829	101000	97584495	2850	2850	2850	2850	1
598	20240829	100900	97581645	2850	2850	2850	2850	0
599	20240829	100800	97581645	2850	2850	2850	2850	0
600	20240829	100700	97581645	2850	2850	2850	2850	1151
601	20240829	100600	94301295	2850	2850	2850	2850	130
602	20240829	100500	93930795	2850	2850	2850	2850	2
603	20240829	100400	93925095	2850	2850	2850	2850	155
604	20240829	100300	93483345	2850	2850	2850	2850	0
605	20240829	100200	93483345	2850	2850	2850	2850	176
606	20240829	100100	92981745	2850	2845	2850	2845	87
607	20240829	100000	92734225	2845	2845	2845	2845	0
608	20240829	095900	92734225	2845	2845	2845	2845	17
609	20240829	095800	92685860	2845	2845	2845	2845	104
610	20240829	095700	92389980	2845	2840	2845	2840	91
611	20240829	095600	92131535	2840	2845	2845	2840	250
612	20240829	095500	91421480	2850	2840	2850	2840	1181
613	20240829	095400	88067340	2840	2840	2840	2840	851
614	20240829	095300	85650500	2845	2845	2845	2845	206
615	20240829	095200	85064430	2850	2850	2850	2850	0
616	20240829	095100	85064430	2850	2850	2850	2850	40
617	20240829	095000	84950430	2840	2840	2840	2840	0
618	20240829	094900	84950430	2840	2840	2840	2840	700
619	20240829	094800	82962430	2840	2840	2840	2840	1640
620	20240829	094700	78304830	2840	2845	2845	2840	3601
621	20240829	094600	68070075	2845	2845	2845	2845	1092
622	20240829	094500	64963335	2845	2845	2845	2845	452
623	20240829	094400	63677395	2845	2845	2845	2845	50
624	20240829	094300	63535145	2845	2845	2845	2845	0
625	20240829	094200	63535145	2845	2850	2850	2845	327
626	20240829	094100	62603225	2860	2860	2860	2860	180
627	20240829	094000	62088425	2860	2860	2860	2860	0
628	20240829	093900	62088425	2860	2860	2860	2860	11
629	20240829	093800	62056965	2845	2855	2855	2845	1668
630	20240829	093700	57300865	2855	2855	2855	2855	100
631	20240829	093600	57015365	2855	2855	2855	2855	0
632	20240829	093500	57015365	2855	2855	2855	2855	10
633	20240829	093400	56986815	2855	2855	2855	2855	174
634	20240829	093300	56490045	2860	2855	2860	2855	29
635	20240829	093200	56407240	2855	2855	2855	2855	951
636	20240829	093100	53692135	2855	2855	2855	2855	0
637	20240829	093000	53692135	2855	2855	2855	2855	579
638	20240829	092900	52039090	2855	2855	2855	2855	0
639	20240829	092800	52039090	2855	2855	2855	2855	103
640	20240829	092700	51745025	2850	2850	2850	2850	1
641	20240829	092600	51742175	2850	2850	2850	2850	1
642	20240829	092500	51739325	2845	2845	2845	2845	0
643	20240829	092400	51739325	2845	2845	2845	2845	40
644	20240829	092300	51625525	2850	2850	2850	2850	60
645	20240829	092200	51454525	2845	2850	2850	2845	453
646	20240829	092100	50165725	2850	2850	2850	2850	0
647	20240829	092000	50165725	2850	2850	2850	2850	100
648	20240829	091900	49880725	2850	2855	2855	2850	3463
649	20240829	091800	39997860	2855	2855	2855	2855	85
650	20240829	091700	39755185	2855	2855	2855	2855	1721
651	20240829	091600	34841730	2855	2860	2860	2855	472
652	20240829	091500	33492990	2855	2855	2855	2850	1423
653	20240829	091400	29431240	2860	2860	2860	2860	0
654	20240829	091300	29431240	2860	2865	2865	2860	206
655	20240829	091200	28841550	2865	2865	2865	2865	4
656	20240829	091100	28830090	2865	2865	2865	2860	435
657	20240829	091000	27584655	2860	2865	2865	2860	3207
658	20240829	090900	18398375	2865	2855	2865	2855	660
659	20240829	090800	16511930	2850	2855	2855	2850	693
660	20240829	090700	14535975	2855	2855	2855	2855	214
661	20240829	090600	13925005	2845	2845	2845	2845	105
662	20240829	090500	13626280	2840	2845	2850	2840	475
663	20240829	090400	12274570	2845	2845	2845	2845	150
664	20240829	090300	11847820	2845	2845	2845	2835	149
665	20240829	090200	11424255	2845	2840	2845	2830	1168
666	20240829	090100	8114805	2845	2850	2850	2845	838
667	20240829	090000	5727975	2855	2865	2865	2855	1538