KissMeData/003470/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	183900	290594925	2975	2975	2975	2975	25248
3	20240830	183800	290594925	2975	2975	2975	2975	0
4	20240830	183700	290594925	2975	2975	2975	2975	0
5	20240830	183600	290594925	2975	2975	2975	2975	0
6	20240830	183500	290594925	2975	2975	2975	2975	0
7	20240830	183400	290594925	2975	2975	2975	2975	0
8	20240830	183300	290594925	2975	2975	2975	2975	0
9	20240830	183200	290594925	2975	2975	2975	2975	0
10	20240830	183100	290594925	2975	2975	2975	2975	0
11	20240830	183000	290594925	2975	2975	2975	2975	0
12	20240830	182900	290594925	2975	2975	2975	2975	0
13	20240830	182800	290594925	2975	2975	2975	2975	0
14	20240830	182700	290594925	2975	2975	2975	2975	0
15	20240830	182600	290594925	2975	2975	2975	2975	0
16	20240830	182500	290594925	2975	2975	2975	2975	0
17	20240830	182400	290594925	2975	2975	2975	2975	0
18	20240830	182300	290594925	2975	2975	2975	2975	0
19	20240830	182200	290594925	2975	2975	2975	2975	0
20	20240830	182100	290594925	2975	2975	2975	2975	0
21	20240830	182000	290594925	2975	2975	2975	2975	0
22	20240830	181900	290594925	2975	2975	2975	2975	0
23	20240830	181800	290594925	2975	2975	2975	2975	0
24	20240830	181700	290594925	2975	2975	2975	2975	0
25	20240830	181600	290594925	2975	2975	2975	2975	0
26	20240830	181500	290594925	2975	2975	2975	2975	0
27	20240830	181400	290594925	2975	2975	2975	2975	0
28	20240830	181300	290594925	2975	2975	2975	2975	0
29	20240830	181200	290594925	2975	2975	2975	2975	0
30	20240830	181100	290594925	2975	2975	2975	2975	0
31	20240830	181000	290594925	2975	2975	2975	2975	0
32	20240830	180900	290594925	2975	2975	2975	2975	25248
33	20240830	180800	290594925	2975	2975	2975	2975	0
34	20240830	180700	290594925	2975	2975	2975	2975	0
35	20240830	180600	290594925	2975	2975	2975	2975	0
36	20240830	180500	290594925	2975	2975	2975	2975	0
37	20240830	180400	290594925	2975	2975	2975	2975	0
38	20240830	180300	290594925	2975	2975	2975	2975	0
39	20240830	180200	290594925	2975	2975	2975	2975	0
40	20240830	180100	290594925	2975	2975	2975	2975	0
41	20240830	180000	290594925	2975	2975	2975	2975	0
42	20240830	175900	290594925	2975	2975	2975	2975	0
43	20240830	175800	290594925	2975	2975	2975	2975	0
44	20240830	175700	290594925	2975	2975	2975	2975	0
45	20240830	175600	290594925	2975	2975	2975	2975	0
46	20240830	175500	290594925	2975	2975	2975	2975	0
47	20240830	175400	290594925	2975	2975	2975	2975	0
48	20240830	175300	290594925	2975	2975	2975	2975	0
49	20240830	175200	290594925	2975	2975	2975	2975	0
50	20240830	175100	290594925	2975	2975	2975	2975	0
51	20240830	175000	290594925	2975	2975	2975	2975	0
52	20240830	174900	290594925	2975	2975	2975	2975	0
53	20240830	174800	290594925	2975	2975	2975	2975	0
54	20240830	174700	290594925	2975	2975	2975	2975	0
55	20240830	174600	290594925	2975	2975	2975	2975	0
56	20240830	174500	290594925	2975	2975	2975	2975	0
57	20240830	174400	290594925	2975	2975	2975	2975	0
58	20240830	174300	290594925	2975	2975	2975	2975	0
59	20240830	174200	290594925	2975	2975	2975	2975	0
60	20240830	174100	290594925	2975	2975	2975	2975	0
61	20240830	174000	290594925	2975	2975	2975	2975	0
62	20240830	173900	290594925	2975	2975	2975	2975	25248
63	20240830	173800	290594925	2975	2975	2975	2975	0
64	20240830	173700	290594925	2975	2975	2975	2975	0
65	20240830	173600	290594925	2975	2975	2975	2975	0
66	20240830	173500	290594925	2975	2975	2975	2975	0
67	20240830	173400	290594925	2975	2975	2975	2975	0
68	20240830	173300	290594925	2975	2975	2975	2975	0
69	20240830	173200	290594925	2975	2975	2975	2975	0
70	20240830	173100	290594925	2975	2975	2975	2975	0
71	20240830	173000	290594925	2975	2975	2975	2975	0
72	20240830	172900	290594925	2975	2975	2975	2975	0
73	20240830	172800	290594925	2975	2975	2975	2975	0
74	20240830	172700	290594925	2975	2975	2975	2975	0
75	20240830	172600	290594925	2975	2975	2975	2975	0
76	20240830	172500	290594925	2975	2975	2975	2975	0
77	20240830	172400	290594925	2975	2975	2975	2975	0
78	20240830	172300	290594925	2975	2975	2975	2975	0
79	20240830	172200	290594925	2975	2975	2975	2975	0
80	20240830	172100	290594925	2975	2975	2975	2975	0
81	20240830	172000	290594925	2975	2975	2975	2975	0
82	20240830	171900	290594925	2975	2975	2975	2975	0
83	20240830	171800	290594925	2975	2975	2975	2975	0
84	20240830	171700	290594925	2975	2975	2975	2975	0
85	20240830	171600	290594925	2975	2975	2975	2975	0
86	20240830	171500	290594925	2975	2975	2975	2975	0
87	20240830	171400	290594925	2975	2975	2975	2975	0
88	20240830	171300	290594925	2975	2975	2975	2975	0
89	20240830	171200	290594925	2975	2975	2975	2975	0
90	20240830	171100	290594925	2975	2975	2975	2975	0
91	20240830	171000	290594925	2975	2975	2975	2975	0
92	20240830	170900	290594925	2975	2975	2975	2975	25248
93	20240830	170800	290594925	2975	2975	2975	2975	0
94	20240830	170700	290594925	2975	2975	2975	2975	0
95	20240830	170600	290594925	2975	2975	2975	2975	0
96	20240830	170500	290594925	2975	2975	2975	2975	0
97	20240830	170400	290594925	2975	2975	2975	2975	0
98	20240830	170300	290594925	2975	2975	2975	2975	0
99	20240830	170200	290594925	2975	2975	2975	2975	0
100	20240830	170100	290594925	2975	2975	2975	2975	0
101	20240830	170000	290594925	2975	2975	2975	2975	0
102	20240830	165900	290594925	2975	2975	2975	2975	0
103	20240830	165800	290594925	2975	2975	2975	2975	0
104	20240830	165700	290594925	2975	2975	2975	2975	0
105	20240830	165600	290594925	2975	2975	2975	2975	0
106	20240830	165500	290594925	2975	2975	2975	2975	0
107	20240830	165400	290594925	2975	2975	2975	2975	0
108	20240830	165300	290594925	2975	2975	2975	2975	0
109	20240830	165200	290594925	2975	2975	2975	2975	0
110	20240830	165100	290594925	2975	2975	2975	2975	0
111	20240830	165000	290594925	2975	2975	2975	2975	0
112	20240830	164900	290594925	2975	2975	2975	2975	0
113	20240830	164800	290594925	2975	2975	2975	2975	0
114	20240830	164700	290594925	2975	2975	2975	2975	0
115	20240830	164600	290594925	2975	2975	2975	2975	0
116	20240830	164500	290594925	2975	2975	2975	2975	0
117	20240830	164400	290594925	2975	2975	2975	2975	0
118	20240830	164300	290594925	2975	2975	2975	2975	0
119	20240830	164200	290594925	2975	2975	2975	2975	0
120	20240830	164100	290594925	2975	2975	2975	2975	0
121	20240830	164000	290594925	2975	2975	2975	2975	0
122	20240830	163900	290594925	2975	2975	2975	2975	25248
123	20240830	163800	290594925	2975	2975	2975	2975	0
124	20240830	163700	290594925	2975	2975	2975	2975	0
125	20240830	163600	290594925	2975	2975	2975	2975	0
126	20240830	163500	290594925	2975	2975	2975	2975	0
127	20240830	163400	290594925	2975	2975	2975	2975	0
128	20240830	163300	290594925	2975	2975	2975	2975	0
129	20240830	163200	290594925	2975	2975	2975	2975	0
130	20240830	163100	290594925	2975	2975	2975	2975	0
131	20240830	163000	290594925	2975	2975	2975	2975	0
132	20240830	162900	290594925	2975	2975	2975	2975	0
133	20240830	162800	290594925	2975	2975	2975	2975	0
134	20240830	162700	290594925	2975	2975	2975	2975	0
135	20240830	162600	290594925	2975	2975	2975	2975	0
136	20240830	162500	290594925	2975	2975	2975	2975	0
137	20240830	162400	290594925	2975	2975	2975	2975	0
138	20240830	162300	290594925	2975	2975	2975	2975	0
139	20240830	162200	290594925	2975	2975	2975	2975	0
140	20240830	162100	290594925	2975	2975	2975	2975	0
141	20240830	162000	290594925	2975	2975	2975	2975	0
142	20240830	161900	290594925	2975	2975	2975	2975	0
143	20240830	161800	290594925	2975	2975	2975	2975	0
144	20240830	161700	290594925	2975	2975	2975	2975	0
145	20240830	161600	290594925	2975	2975	2975	2975	0
146	20240830	161500	290594925	2975	2975	2975	2975	0
147	20240830	161400	290594925	2975	2975	2975	2975	0
148	20240830	161300	290594925	2975	2975	2975	2975	0
149	20240830	161200	290594925	2975	2975	2975	2975	0
150	20240830	161100	290594925	2975	2975	2975	2975	0
151	20240830	161000	290594925	2975	2975	2975	2975	0
152	20240830	160900	290594925	2975	2975	2975	2975	25248
153	20240830	160800	290594925	2975	2975	2975	2975	0
154	20240830	160700	290594925	2975	2975	2975	2975	0
155	20240830	160600	290594925	2975	2975	2975	2975	0
156	20240830	160500	290594925	2975	2975	2975	2975	0
157	20240830	160400	290594925	2975	2975	2975	2975	0
158	20240830	160300	290594925	2975	2975	2975	2975	0
159	20240830	160200	290594925	2975	2975	2975	2975	0
160	20240830	160100	290594925	2975	2975	2975	2975	0
161	20240830	160000	290594925	2975	2975	2975	2975	0
162	20240830	155900	290594925	2975	2975	2975	2975	0
163	20240830	155800	290594925	2975	2975	2975	2975	0
164	20240830	155700	290594925	2975	2975	2975	2975	0
165	20240830	155600	290594925	2975	2975	2975	2975	0
166	20240830	155500	290594925	2975	2975	2975	2975	0
167	20240830	155400	290594925	2975	2975	2975	2975	0
168	20240830	155300	290594925	2975	2975	2975	2975	0
169	20240830	155200	290594925	2975	2975	2975	2975	0
170	20240830	155100	290594925	2975	2975	2975	2975	0
171	20240830	155000	290594925	2975	2975	2975	2975	0
172	20240830	154900	290594925	2975	2975	2975	2975	0
173	20240830	154800	290594925	2975	2975	2975	2975	0
174	20240830	154700	290594925	2975	2975	2975	2975	0
175	20240830	154600	290594925	2975	2975	2975	2975	0
176	20240830	154500	290594925	2975	2975	2975	2975	0
177	20240830	154400	290594925	2975	2975	2975	2975	0
178	20240830	154300	290594925	2975	2975	2975	2975	0
179	20240830	154200	290594925	2975	2975	2975	2975	0
180	20240830	154100	290594925	2975	2975	2975	2975	0
181	20240830	154000	290594925	2975	2975	2975	2975	0
182	20240830	153900	290594925	2975	2975	2975	2975	25248
183	20240830	153800	290594925	2975	2975	2975	2975	0
184	20240830	153700	290594925	2975	2975	2975	2975	0
185	20240830	153600	290594925	2975	2975	2975	2975	0
186	20240830	153500	290594925	2975	2975	2975	2975	0
187	20240830	153400	290594925	2975	2975	2975	2975	0
188	20240830	153300	290594925	2975	2975	2975	2975	0
189	20240830	153200	290594925	2975	2975	2975	2975	0
190	20240830	153100	290594925	2975	2975	2975	2975	0
191	20240830	153000	290594925	2975	2975	2975	2975	25248
192	20240830	152900	215482125	2950	2950	2950	2950	0
193	20240830	152800	215482125	2950	2950	2950	2950	0
194	20240830	152700	215482125	2950	2950	2950	2950	0
195	20240830	152600	215482125	2950	2950	2950	2950	0
196	20240830	152500	215482125	2950	2950	2950	2950	0
197	20240830	152400	215482125	2950	2950	2950	2950	0
198	20240830	152300	215482125	2950	2950	2950	2950	0
199	20240830	152200	215482125	2950	2950	2950	2950	0
200	20240830	152100	215482125	2950	2950	2950	2950	0
201	20240830	152000	215482125	2950	2950	2950	2950	0
202	20240830	151900	215482125	2950	2950	2950	2935	304
203	20240830	151800	214586285	2935	2935	2935	2935	0
204	20240830	151700	214586285	2935	2935	2935	2935	0
205	20240830	151600	214586285	2935	2935	2950	2935	23
206	20240830	151500	214518765	2950	2950	2950	2935	28
207	20240830	151400	214436420	2950	2950	2950	2935	37
208	20240830	151300	214327585	2935	2950	2955	2935	309
209	20240830	151200	213414740	2955	2945	2955	2935	5961
210	20240830	151100	195829810	2935	2945	2945	2935	97
211	20240830	151000	195544865	2945	2940	2945	2935	172
212	20240830	150900	195038805	2940	2940	2940	2940	0
213	20240830	150800	195038805	2940	2945	2945	2940	38
214	20240830	150700	194926970	2935	2935	2935	2935	0
215	20240830	150600	194926970	2935	2935	2935	2935	0
216	20240830	150500	194926970	2935	2935	2935	2935	0
217	20240830	150400	194926970	2935	2935	2935	2935	0
218	20240830	150300	194926970	2935	2935	2935	2935	0
219	20240830	150200	194926970	2935	2935	2935	2935	0
220	20240830	150100	194926970	2935	2935	2935	2935	0
221	20240830	150000	194926970	2935	2935	2935	2935	1
222	20240830	145900	194924035	2950	2950	2950	2950	0
223	20240830	145800	194924035	2950	2950	2950	2950	15
224	20240830	145700	194879785	2945	2940	2945	2940	2
225	20240830	145600	194873900	2940	2940	2950	2940	73
226	20240830	145500	194658815	2940	2945	2950	2940	1381
227	20240830	145400	190590935	2945	2945	2945	2945	0
228	20240830	145300	190590935	2945	2945	2945	2945	21
229	20240830	145200	190529090	2945	2945	2945	2940	157
230	20240830	145100	190066775	2945	2945	2945	2945	0
231	20240830	145000	190066775	2945	2945	2945	2945	0
232	20240830	144900	190066775	2945	2945	2945	2945	0
233	20240830	144800	190066775	2945	2945	2945	2945	20
234	20240830	144700	190007875	2950	2945	2950	2945	507
235	20240830	144600	188512235	2940	2940	2940	2940	0
236	20240830	144500	188512235	2940	2950	2950	2940	484
237	20240830	144400	187084445	2940	2940	2940	2940	2
238	20240830	144300	187078565	2950	2950	2950	2950	0
239	20240830	144200	187078565	2950	2945	2950	2945	267
240	20240830	144100	186290925	2950	2950	2950	2950	0
241	20240830	144000	186290925	2950	2945	2950	2945	276
242	20240830	143900	185477530	2945	2945	2945	2945	0
243	20240830	143800	185477530	2945	2945	2945	2945	369
244	20240830	143700	184390825	2945	2945	2945	2945	0
245	20240830	143600	184390825	2945	2945	2945	2945	4
246	20240830	143500	184379045	2940	2950	2950	2940	408
247	20240830	143400	183175835	2950	2950	2950	2950	0
248	20240830	143300	183175835	2950	2950	2950	2950	0
249	20240830	143200	183175835	2950	2945	2950	2945	475
250	20240830	143100	181776155	2935	2935	2935	2935	0
251	20240830	143000	181776155	2935	2935	2935	2935	10
252	20240830	142900	181746805	2945	2945	2945	2945	372
253	20240830	142800	180651265	2945	2945	2945	2945	6
254	20240830	142700	180633595	2945	2945	2945	2945	0
255	20240830	142600	180633595	2945	2945	2945	2945	0
256	20240830	142500	180633595	2945	2945	2945	2945	359
257	20240830	142400	179576340	2945	2945	2945	2945	0
258	20240830	142300	179576340	2945	2945	2945	2945	0
259	20240830	142200	179576340	2945	2940	2945	2940	273
260	20240830	142100	178773435	2940	2940	2940	2940	0
261	20240830	142000	178773435	2940	2940	2940	2940	0
262	20240830	141900	178773435	2940	2940	2940	2940	365
263	20240830	141800	177700335	2940	2940	2940	2940	0
264	20240830	141700	177700335	2940	2940	2940	2940	100
265	20240830	141600	177406335	2940	2940	2940	2940	1
266	20240830	141500	177403395	2940	2940	2940	2940	278
267	20240830	141400	176586075	2940	2940	2940	2940	0
268	20240830	141300	176586075	2940	2940	2940	2940	5
269	20240830	141200	176571375	2940	2935	2940	2935	382
270	20240830	141100	175448870	2935	2935	2935	2935	0
271	20240830	141000	175448870	2935	2935	2935	2935	9
272	20240830	140900	175422455	2935	2935	2940	2935	131
273	20240830	140800	175037325	2935	2935	2935	2935	2
274	20240830	140700	175031455	2935	2935	2935	2935	793
275	20240830	140600	172704000	2940	2940	2940	2940	0
276	20240830	140500	172704000	2940	2940	2940	2940	1
277	20240830	140400	172701060	2940	2940	2940	2940	0
278	20240830	140300	172701060	2940	2940	2940	2940	166
279	20240830	140200	172213020	2940	2940	2940	2940	0
280	20240830	140100	172213020	2940	2940	2940	2940	0
281	20240830	140000	172213020	2940	2940	2940	2940	0
282	20240830	135900	172213020	2940	2940	2940	2940	0
283	20240830	135800	172213020	2940	2940	2940	2940	0
284	20240830	135700	172213020	2940	2940	2940	2940	0
285	20240830	135600	172213020	2940	2940	2940	2940	157
286	20240830	135500	171751440	2945	2945	2945	2945	0
287	20240830	135400	171751440	2945	2945	2945	2945	0
288	20240830	135300	171751440	2945	2945	2945	2945	32
289	20240830	135200	171657200	2940	2945	2945	2940	6205
290	20240830	135100	153414425	2945	2945	2945	2945	0
291	20240830	135000	153414425	2945	2945	2945	2945	0
292	20240830	134900	153414425	2945	2945	2945	2945	0
293	20240830	134800	153414425	2945	2945	2945	2945	1
294	20240830	134700	153411480	2945	2945	2945	2945	81
295	20240830	134600	153172935	2945	2945	2945	2945	0
296	20240830	134500	153172935	2945	2945	2945	2945	0
297	20240830	134400	153172935	2945	2945	2945	2945	72
298	20240830	134300	152960895	2940	2940	2940	2940	0
299	20240830	134200	152960895	2940	2940	2940	2940	200
300	20240830	134100	152372895	2940	2945	2945	2940	247
301	20240830	134000	151645980	2940	2940	2940	2940	100
302	20240830	133900	151351980	2940	2940	2940	2940	0
303	20240830	133800	151351980	2940	2945	2945	2940	321
304	20240830	133700	150406785	2940	2940	2940	2940	300
305	20240830	133600	149524785	2940	2940	2940	2940	455
306	20240830	133500	148187085	2945	2945	2945	2945	134
307	20240830	133400	147792455	2940	2940	2940	2940	200
308	20240830	133300	147204455	2945	2945	2945	2945	6
309	20240830	133200	147186785	2945	2945	2945	2945	0
310	20240830	133100	147186785	2945	2945	2945	2945	0
311	20240830	133000	147186785	2945	2945	2945	2945	138
312	20240830	132900	146780375	2945	2945	2945	2945	0
313	20240830	132800	146780375	2945	2945	2945	2945	0
314	20240830	132700	146780375	2945	2945	2945	2945	2212
315	20240830	132600	140266035	2945	2945	2945	2945	0
316	20240830	132500	140266035	2945	2945	2945	2945	132
317	20240830	132400	139877295	2945	2945	2945	2945	0
318	20240830	132300	139877295	2945	2945	2945	2945	169
319	20240830	132200	139379590	2945	2945	2945	2945	0
320	20240830	132100	139379590	2945	2945	2945	2945	0
321	20240830	132000	139379590	2945	2945	2945	2945	122
322	20240830	131900	139020300	2940	2940	2940	2940	1
323	20240830	131800	139017360	2940	2940	2940	2940	0
324	20240830	131700	139017360	2940	2940	2940	2940	0
325	20240830	131600	139017360	2940	2945	2945	2940	119
326	20240830	131500	138667400	2945	2945	2945	2945	132
327	20240830	131400	138278660	2945	2945	2945	2945	0
328	20240830	131300	138278660	2945	2945	2945	2945	0
329	20240830	131200	138278660	2945	2945	2945	2945	0
330	20240830	131100	138278660	2945	2945	2945	2945	0
331	20240830	131000	138278660	2945	2945	2945	2945	94
332	20240830	130900	138001830	2945	2945	2945	2945	0
333	20240830	130800	138001830	2945	2945	2945	2945	0
334	20240830	130700	138001830	2945	2945	2945	2945	1
335	20240830	130600	137998885	2945	2945	2945	2945	1
336	20240830	130500	137995940	2940	2940	2940	2940	0
337	20240830	130400	137995940	2940	2945	2945	2940	135
338	20240830	130300	137598590	2945	2945	2945	2945	0
339	20240830	130200	137598590	2945	2945	2945	2945	1
340	20240830	130100	137595645	2945	2945	2945	2945	3
341	20240830	130000	137586810	2945	2945	2945	2940	632
342	20240830	125900	135725575	2940	2940	2940	2940	316
343	20240830	125800	134796535	2935	2935	2935	2935	0
344	20240830	125700	134796535	2935	2935	2935	2935	0
345	20240830	125600	134796535	2935	2935	2935	2935	710
346	20240830	125500	132712685	2945	2945	2945	2945	714
347	20240830	125400	130609955	2940	2940	2940	2940	538
348	20240830	125300	129028235	2950	2950	2950	2950	0
349	20240830	125200	129028235	2950	2950	2950	2950	0
350	20240830	125100	129028235	2950	2950	2950	2950	0
351	20240830	125000	129028235	2950	2950	2950	2950	79
352	20240830	124900	128795185	2950	2950	2950	2950	1
353	20240830	124800	128792235	2950	2950	2950	2950	0
354	20240830	124700	128792235	2950	2950	2950	2950	50
355	20240830	124600	128644735	2945	2945	2945	2945	0
356	20240830	124500	128644735	2945	2945	2945	2945	0
357	20240830	124400	128644735	2945	2945	2945	2945	88
358	20240830	124300	128385575	2950	2950	2950	2950	0
359	20240830	124200	128385575	2950	2950	2950	2950	0
360	20240830	124100	128385575	2950	2950	2950	2950	0
361	20240830	124000	128385575	2950	2950	2950	2950	79
362	20240830	123900	128152525	2950	2950	2950	2950	0
363	20240830	123800	128152525	2950	2950	2950	2950	0
364	20240830	123700	128152525	2950	2950	2950	2950	0
365	20240830	123600	128152525	2950	2945	2950	2945	53
366	20240830	123500	127996195	2945	2945	2945	2945	380
367	20240830	123400	126877095	2945	2945	2945	2945	0
368	20240830	123300	126877095	2945	2945	2945	2945	0
369	20240830	123200	126877095	2945	2945	2945	2945	72
370	20240830	123100	126665055	2945	2945	2945	2945	0
371	20240830	123000	126665055	2945	2945	2945	2945	1
372	20240830	122900	126662110	2945	2945	2945	2945	61
373	20240830	122800	126482465	2940	2940	2940	2940	300
374	20240830	122700	125600465	2945	2945	2945	2945	200
375	20240830	122600	125011465	2945	2945	2945	2945	0
376	20240830	122500	125011465	2945	2940	2945	2940	62
377	20240830	122400	124828880	2945	2945	2945	2945	0
378	20240830	122300	124828880	2945	2945	2945	2945	0
379	20240830	122200	124828880	2945	2945	2945	2945	61
380	20240830	122100	124649235	2945	2940	2945	2940	5
381	20240830	122000	124634515	2945	2945	2945	2945	0
382	20240830	121900	124634515	2945	2945	2945	2945	0
383	20240830	121800	124634515	2945	2935	2945	2935	517
384	20240830	121700	123116670	2945	2945	2945	2945	0
385	20240830	121600	123116670	2945	2945	2945	2945	1
386	20240830	121500	123113725	2945	2945	2945	2945	72
387	20240830	121400	122901685	2950	2950	2950	2950	0
388	20240830	121300	122901685	2950	2950	2950	2950	0
389	20240830	121200	122901685	2950	2950	2950	2950	0
390	20240830	121100	122901685	2950	2945	2950	2945	64
391	20240830	121000	122713140	2935	2935	2935	2935	3
392	20240830	120900	122704335	2935	2935	2935	2935	2
393	20240830	120800	122698465	2940	2940	2940	2940	15
394	20240830	120700	122654365	2950	2945	2950	2945	56
395	20240830	120600	122489275	2950	2950	2950	2950	0
396	20240830	120500	122489275	2950	2950	2950	2950	0
397	20240830	120400	122489275	2950	2945	2950	2945	51
398	20240830	120300	122338830	2945	2945	2945	2945	0
399	20240830	120200	122338830	2945	2945	2945	2945	0
400	20240830	120100	122338830	2945	2945	2945	2945	1
401	20240830	120000	122335885	2950	2940	2950	2940	55
402	20240830	115900	122173670	2945	2945	2945	2945	0
403	20240830	115800	122173670	2945	2945	2945	2945	0
404	20240830	115700	122173670	2945	2940	2945	2940	62
405	20240830	115600	121991085	2945	2935	2945	2935	45
406	20240830	115500	121858575	2940	2940	2940	2940	0
407	20240830	115400	121858575	2940	2940	2940	2940	0
408	20240830	115300	121858575	2940	2940	2940	2940	15
409	20240830	115200	121814475	2950	2950	2950	2950	0
410	20240830	115100	121814475	2950	2950	2950	2950	0
411	20240830	115000	121814475	2950	2950	2950	2950	0
412	20240830	114900	121814475	2950	2950	2950	2950	0
413	20240830	114800	121814475	2950	2940	2950	2940	1056
414	20240830	114700	118706870	2935	2935	2935	2935	773
415	20240830	114600	116438115	2940	2935	2940	2935	1020
416	20240830	114500	113439640	2945	2945	2945	2945	0
417	20240830	114400	113439640	2945	2935	2945	2935	55
418	20240830	114300	113278020	2935	2935	2935	2935	0
419	20240830	114200	113278020	2935	2935	2935	2935	0
420	20240830	114100	113278020	2935	2935	2935	2935	1089
421	20240830	114000	110081805	2930	2930	2930	2930	0
422	20240830	113900	110081805	2930	2930	2930	2930	0
423	20240830	113800	110081805	2930	2930	2930	2930	0
424	20240830	113700	110081805	2930	2930	2930	2930	0
425	20240830	113600	110081805	2930	2930	2930	2930	11
426	20240830	113500	110049575	2925	2925	2925	2925	0
427	20240830	113400	110049575	2925	2925	2925	2925	0
428	20240830	113300	110049575	2925	2925	2925	2925	0
429	20240830	113200	110049575	2925	2925	2925	2925	0
430	20240830	113100	110049575	2925	2925	2925	2925	0
431	20240830	113000	110049575	2925	2925	2925	2925	1
432	20240830	112900	110046650	2920	2920	2920	2920	45
433	20240830	112800	109915250	2920	2920	2920	2920	0
434	20240830	112700	109915250	2920	2920	2920	2920	70
435	20240830	112600	109710850	2920	2920	2920	2920	0
436	20240830	112500	109710850	2920	2920	2920	2920	0
437	20240830	112400	109710850	2920	2925	2925	2920	96
438	20240830	112300	109430490	2925	2925	2925	2925	10
439	20240830	112200	109401240	2925	2925	2925	2925	190
440	20240830	112100	108845490	2920	2920	2920	2910	10512
441	20240830	112000	78191260	2925	2925	2925	2925	0
442	20240830	111900	78191260	2925	2925	2925	2925	10
443	20240830	111800	78162010	2925	2925	2925	2925	92
444	20240830	111700	77892910	2925	2925	2925	2925	0
445	20240830	111600	77892910	2925	2925	2925	2925	2
446	20240830	111500	77887060	2925	2925	2925	2925	10
447	20240830	111400	77857810	2925	2925	2925	2925	11
448	20240830	111300	77825635	2925	2925	2925	2925	0
449	20240830	111200	77825635	2925	2925	2925	2925	15
450	20240830	111100	77781760	2925	2915	2925	2915	238
451	20240830	111000	77086780	2920	2935	2935	2920	10900
452	20240830	110900	45177470	2935	2935	2935	2935	0
453	20240830	110800	45177470	2935	2935	2935	2935	0
454	20240830	110700	45177470	2935	2935	2935	2935	10
455	20240830	110600	45148120	2940	2940	2940	2940	0
456	20240830	110500	45148120	2940	2940	2940	2940	7
457	20240830	110400	45127540	2940	2940	2940	2940	0
458	20240830	110300	45127540	2940	2940	2940	2940	4
459	20240830	110200	45115780	2940	2940	2940	2940	0
460	20240830	110100	45115780	2940	2940	2940	2940	0
461	20240830	110000	45115780	2940	2940	2940	2940	2
462	20240830	105900	45109900	2940	2935	2940	2935	289
463	20240830	105800	44261290	2940	2935	2940	2935	703
464	20240830	105700	42197345	2940	2940	2940	2940	8
465	20240830	105600	42173825	2935	2935	2935	2935	0
466	20240830	105500	42173825	2935	2935	2935	2935	20
467	20240830	105400	42115125	2940	2940	2940	2940	0
468	20240830	105300	42115125	2940	2940	2940	2940	0
469	20240830	105200	42115125	2940	2940	2940	2940	0
470	20240830	105100	42115125	2940	2940	2940	2940	1232
471	20240830	105000	38493045	2940	2940	2940	2940	0
472	20240830	104900	38493045	2940	2940	2940	2940	0
473	20240830	104800	38493045	2940	2940	2940	2940	0
474	20240830	104700	38493045	2940	2940	2940	2940	1
475	20240830	104600	38490105	2940	2940	2940	2940	0
476	20240830	104500	38490105	2940	2940	2940	2940	0
477	20240830	104400	38490105	2940	2940	2940	2940	9
478	20240830	104300	38463645	2940	2940	2940	2940	0
479	20240830	104200	38463645	2940	2935	2940	2935	24
480	20240830	104100	38393185	2940	2940	2940	2940	3
481	20240830	104000	38384365	2940	2940	2940	2940	45
482	20240830	103900	38252065	2940	2940	2940	2940	0
483	20240830	103800	38252065	2940	2940	2940	2940	33
484	20240830	103700	38155045	2940	2935	2940	2935	149
485	20240830	103600	37717485	2940	2940	2940	2940	408
486	20240830	103500	36517965	2940	2940	2940	2940	121
487	20240830	103400	36162225	2940	2935	2940	2935	78
488	20240830	103300	35933245	2945	2935	2945	2935	65
489	20240830	103200	35742270	2940	2940	2940	2940	90
490	20240830	103100	35477670	2940	2940	2940	2940	0
491	20240830	103000	35477670	2940	2940	2940	2940	644
492	20240830	102900	33584310	2940	2940	2940	2940	10
493	20240830	102800	33554910	2940	2930	2940	2930	11
494	20240830	102700	33522670	2940	2940	2940	2940	32
495	20240830	102600	33428590	2940	2940	2940	2940	0
496	20240830	102500	33428590	2940	2940	2940	2940	25
497	20240830	102400	33355090	2940	2940	2940	2940	0
498	20240830	102300	33355090	2940	2940	2940	2940	0
499	20240830	102200	33355090	2940	2940	2940	2940	0
500	20240830	102100	33355090	2940	2940	2940	2940	43
501	20240830	102000	33228670	2935	2935	2935	2935	16
502	20240830	101900	33181710	2940	2940	2940	2940	8
503	20240830	101800	33158190	2940	2940	2940	2940	0
504	20240830	101700	33158190	2940	2940	2940	2940	43
505	20240830	101600	33031770	2930	2930	2930	2930	0
506	20240830	101500	33031770	2930	2930	2930	2930	0
507	20240830	101400	33031770	2930	2930	2930	2930	150
508	20240830	101300	32592270	2940	2940	2940	2940	31
509	20240830	101200	32501130	2935	2935	2935	2935	60
510	20240830	101100	32325030	2945	2945	2945	2945	67
511	20240830	101000	32127715	2940	2940	2940	2940	0
512	20240830	100900	32127715	2940	2940	2940	2940	1900
513	20240830	100800	26541715	2935	2935	2935	2935	0
514	20240830	100700	26541715	2935	2935	2935	2935	6
515	20240830	100600	26524105	2935	2935	2935	2935	201
516	20240830	100500	25934170	2940	2940	2940	2940	0
517	20240830	100400	25934170	2940	2940	2940	2940	52
518	20240830	100300	25781290	2940	2935	2940	2935	1501
519	20240830	100200	21375850	2935	2935	2935	2935	305
520	20240830	100100	20480675	2935	2935	2935	2935	179
521	20240830	100000	19955310	2935	2935	2935	2935	110
522	20240830	095900	19632460	2940	2940	2940	2940	100
523	20240830	095800	19338460	2935	2935	2935	2935	0
524	20240830	095700	19338460	2935	2935	2935	2935	0
525	20240830	095600	19338460	2935	2935	2935	2935	0
526	20240830	095500	19338460	2935	2935	2935	2935	0
527	20240830	095400	19338460	2935	2935	2935	2935	0
528	20240830	095300	19338460	2935	2935	2935	2935	0
529	20240830	095200	19338460	2935	2935	2935	2935	0
530	20240830	095100	19338460	2935	2935	2935	2935	76
531	20240830	095000	19115400	2935	2930	2935	2930	185
532	20240830	094900	18573000	2935	2935	2935	2935	0
533	20240830	094800	18573000	2935	2935	2935	2935	0
534	20240830	094700	18573000	2935	2935	2935	2935	0
535	20240830	094600	18573000	2935	2935	2935	2935	0
536	20240830	094500	18573000	2935	2935	2935	2935	2
537	20240830	094400	18567130	2940	2940	2940	2940	5
538	20240830	094300	18552430	2935	2935	2940	2935	5
539	20240830	094200	18537750	2935	2935	2935	2935	30
540	20240830	094100	18449700	2930	2935	2935	2930	100
541	20240830	094000	18156225	2935	2935	2935	2935	5
542	20240830	093900	18141550	2935	2935	2935	2935	0
543	20240830	093800	18141550	2935	2930	2935	2930	222
544	20240830	093700	17491080	2935	2940	2940	2935	276
545	20240830	093600	16680205	2940	2940	2940	2940	0
546	20240830	093500	16680205	2940	2940	2940	2940	0
547	20240830	093400	16680205	2940	2945	2945	2940	25
548	20240830	093300	16606680	2945	2945	2945	2945	1
549	20240830	093200	16603735	2945	2945	2945	2945	1
550	20240830	093100	16600790	2940	2940	2940	2940	181
551	20240830	093000	16068650	2935	2935	2935	2935	0
552	20240830	092900	16068650	2935	2935	2935	2935	0
553	20240830	092800	16068650	2935	2935	2935	2935	183
554	20240830	092700	15531545	2940	2940	2940	2940	0
555	20240830	092600	15531545	2940	2940	2940	2940	0
556	20240830	092500	15531545	2940	2940	2940	2940	0
557	20240830	092400	15531545	2940	2940	2940	2940	0
558	20240830	092300	15531545	2940	2940	2940	2940	0
559	20240830	092200	15531545	2940	2940	2940	2940	1
560	20240830	092100	15528605	2940	2940	2940	2940	0
561	20240830	092000	15528605	2940	2940	2940	2940	1015
562	20240830	091900	12544505	2940	2940	2940	2940	50
563	20240830	091800	12397505	2935	2935	2935	2935	0
564	20240830	091700	12397505	2935	2935	2935	2935	0
565	20240830	091600	12397505	2935	2935	2935	2935	22
566	20240830	091500	12332935	2940	2940	2940	2940	56
567	20240830	091400	12168295	2940	2940	2940	2940	9
568	20240830	091300	12141835	2940	2940	2940	2940	474
569	20240830	091200	10748275	2945	2945	2945	2945	0
570	20240830	091100	10748275	2945	2945	2945	2945	22
571	20240830	091000	10683485	2940	2945	2945	2940	293
572	20240830	090900	9822060	2945	2945	2945	2945	100
573	20240830	090800	9527560	2945	2945	2945	2945	24
574	20240830	090700	9456880	2945	2945	2945	2945	58
575	20240830	090600	9286070	2945	2940	2945	2940	1099
576	20240830	090500	6054980	2940	2940	2940	2940	330
577	20240830	090400	5084780	2940	2935	2940	2935	750
578	20240830	090300	2882775	2935	2935	2935	2935	2
579	20240830	090200	2876905	2935	2935	2940	2935	233
580	20240830	090100	2192300	2940	2940	2940	2940	0
581	20240830	090000	2192300	2940	2960	2960	2940	742