KissMeData/003610/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	184000	136809755	2920	2920	2920	2920	556
3	20240830	183900	136809755	2920	2920	2920	2920	0
4	20240830	183800	136809755	2920	2920	2920	2920	0
5	20240830	183700	136809755	2920	2920	2920	2920	0
6	20240830	183600	136809755	2920	2920	2920	2920	0
7	20240830	183500	136809755	2920	2920	2920	2920	0
8	20240830	183400	136809755	2920	2920	2920	2920	0
9	20240830	183300	136809755	2920	2920	2920	2920	0
10	20240830	183200	136809755	2920	2920	2920	2920	0
11	20240830	183100	136809755	2920	2920	2920	2920	0
12	20240830	183000	136809755	2920	2920	2920	2920	0
13	20240830	182900	136809755	2920	2920	2920	2920	0
14	20240830	182800	136809755	2920	2920	2920	2920	0
15	20240830	182700	136809755	2920	2920	2920	2920	0
16	20240830	182600	136809755	2920	2920	2920	2920	0
17	20240830	182500	136809755	2920	2920	2920	2920	0
18	20240830	182400	136809755	2920	2920	2920	2920	0
19	20240830	182300	136809755	2920	2920	2920	2920	0
20	20240830	182200	136809755	2920	2920	2920	2920	0
21	20240830	182100	136809755	2920	2920	2920	2920	0
22	20240830	182000	136809755	2920	2920	2920	2920	0
23	20240830	181900	136809755	2920	2920	2920	2920	0
24	20240830	181800	136809755	2920	2920	2920	2920	0
25	20240830	181700	136809755	2920	2920	2920	2920	0
26	20240830	181600	136809755	2920	2920	2920	2920	0
27	20240830	181500	136809755	2920	2920	2920	2920	0
28	20240830	181400	136809755	2920	2920	2920	2920	0
29	20240830	181300	136809755	2920	2920	2920	2920	0
30	20240830	181200	136809755	2920	2920	2920	2920	0
31	20240830	181100	136809755	2920	2920	2920	2920	0
32	20240830	181000	136809755	2920	2920	2920	2920	556
33	20240830	180900	136809755	2920	2920	2920	2920	0
34	20240830	180800	136809755	2920	2920	2920	2920	0
35	20240830	180700	136809755	2920	2920	2920	2920	0
36	20240830	180600	136809755	2920	2920	2920	2920	0
37	20240830	180500	136809755	2920	2920	2920	2920	0
38	20240830	180400	136809755	2920	2920	2920	2920	0
39	20240830	180300	136809755	2920	2920	2920	2920	0
40	20240830	180200	136809755	2920	2920	2920	2920	0
41	20240830	180100	136809755	2920	2920	2920	2920	0
42	20240830	180000	136809755	2920	2920	2920	2920	0
43	20240830	175900	136809755	2920	2920	2920	2920	0
44	20240830	175800	136809755	2920	2920	2920	2920	0
45	20240830	175700	136809755	2920	2920	2920	2920	0
46	20240830	175600	136809755	2920	2920	2920	2920	0
47	20240830	175500	136809755	2920	2920	2920	2920	0
48	20240830	175400	136809755	2920	2920	2920	2920	0
49	20240830	175300	136809755	2920	2920	2920	2920	0
50	20240830	175200	136809755	2920	2920	2920	2920	0
51	20240830	175100	136809755	2920	2920	2920	2920	0
52	20240830	175000	136809755	2920	2920	2920	2920	0
53	20240830	174900	136809755	2920	2920	2920	2920	0
54	20240830	174800	136809755	2920	2920	2920	2920	0
55	20240830	174700	136809755	2920	2920	2920	2920	0
56	20240830	174600	136809755	2920	2920	2920	2920	0
57	20240830	174500	136809755	2920	2920	2920	2920	0
58	20240830	174400	136809755	2920	2920	2920	2920	0
59	20240830	174300	136809755	2920	2920	2920	2920	0
60	20240830	174200	136809755	2920	2920	2920	2920	0
61	20240830	174100	136809755	2920	2920	2920	2920	0
62	20240830	174000	136809755	2920	2920	2920	2920	556
63	20240830	173900	136809755	2920	2920	2920	2920	0
64	20240830	173800	136809755	2920	2920	2920	2920	0
65	20240830	173700	136809755	2920	2920	2920	2920	0
66	20240830	173600	136809755	2920	2920	2920	2920	0
67	20240830	173500	136809755	2920	2920	2920	2920	0
68	20240830	173400	136809755	2920	2920	2920	2920	0
69	20240830	173300	136809755	2920	2920	2920	2920	0
70	20240830	173200	136809755	2920	2920	2920	2920	0
71	20240830	173100	136809755	2920	2920	2920	2920	0
72	20240830	173000	136809755	2920	2920	2920	2920	0
73	20240830	172900	136809755	2920	2920	2920	2920	0
74	20240830	172800	136809755	2920	2920	2920	2920	0
75	20240830	172700	136809755	2920	2920	2920	2920	0
76	20240830	172600	136809755	2920	2920	2920	2920	0
77	20240830	172500	136809755	2920	2920	2920	2920	0
78	20240830	172400	136809755	2920	2920	2920	2920	0
79	20240830	172300	136809755	2920	2920	2920	2920	0
80	20240830	172200	136809755	2920	2920	2920	2920	0
81	20240830	172100	136809755	2920	2920	2920	2920	0
82	20240830	172000	136809755	2920	2920	2920	2920	0
83	20240830	171900	136809755	2920	2920	2920	2920	0
84	20240830	171800	136809755	2920	2920	2920	2920	0
85	20240830	171700	136809755	2920	2920	2920	2920	0
86	20240830	171600	136809755	2920	2920	2920	2920	0
87	20240830	171500	136809755	2920	2920	2920	2920	0
88	20240830	171400	136809755	2920	2920	2920	2920	0
89	20240830	171300	136809755	2920	2920	2920	2920	0
90	20240830	171200	136809755	2920	2920	2920	2920	0
91	20240830	171100	136809755	2920	2920	2920	2920	0
92	20240830	171000	136809755	2920	2920	2920	2920	556
93	20240830	170900	136809755	2920	2920	2920	2920	0
94	20240830	170800	136809755	2920	2920	2920	2920	0
95	20240830	170700	136809755	2920	2920	2920	2920	0
96	20240830	170600	136809755	2920	2920	2920	2920	0
97	20240830	170500	136809755	2920	2920	2920	2920	0
98	20240830	170400	136809755	2920	2920	2920	2920	0
99	20240830	170300	136809755	2920	2920	2920	2920	0
100	20240830	170200	136809755	2920	2920	2920	2920	0
101	20240830	170100	136809755	2920	2920	2920	2920	0
102	20240830	170000	136809755	2920	2920	2920	2920	0
103	20240830	165900	136809755	2920	2920	2920	2920	0
104	20240830	165800	136809755	2920	2920	2920	2920	0
105	20240830	165700	136809755	2920	2920	2920	2920	0
106	20240830	165600	136809755	2920	2920	2920	2920	0
107	20240830	165500	136809755	2920	2920	2920	2920	0
108	20240830	165400	136809755	2920	2920	2920	2920	0
109	20240830	165300	136809755	2920	2920	2920	2920	0
110	20240830	165200	136809755	2920	2920	2920	2920	0
111	20240830	165100	136809755	2920	2920	2920	2920	0
112	20240830	165000	136809755	2920	2920	2920	2920	0
113	20240830	164900	136809755	2920	2920	2920	2920	0
114	20240830	164800	136809755	2920	2920	2920	2920	0
115	20240830	164700	136809755	2920	2920	2920	2920	0
116	20240830	164600	136809755	2920	2920	2920	2920	0
117	20240830	164500	136809755	2920	2920	2920	2920	0
118	20240830	164400	136809755	2920	2920	2920	2920	0
119	20240830	164300	136809755	2920	2920	2920	2920	0
120	20240830	164200	136809755	2920	2920	2920	2920	0
121	20240830	164100	136809755	2920	2920	2920	2920	0
122	20240830	164000	136809755	2920	2920	2920	2920	556
123	20240830	163900	136809755	2920	2920	2920	2920	0
124	20240830	163800	136809755	2920	2920	2920	2920	0
125	20240830	163700	136809755	2920	2920	2920	2920	0
126	20240830	163600	136809755	2920	2920	2920	2920	0
127	20240830	163500	136809755	2920	2920	2920	2920	0
128	20240830	163400	136809755	2920	2920	2920	2920	0
129	20240830	163300	136809755	2920	2920	2920	2920	0
130	20240830	163200	136809755	2920	2920	2920	2920	0
131	20240830	163100	136809755	2920	2920	2920	2920	0
132	20240830	163000	136809755	2920	2920	2920	2920	0
133	20240830	162900	136809755	2920	2920	2920	2920	0
134	20240830	162800	136809755	2920	2920	2920	2920	0
135	20240830	162700	136809755	2920	2920	2920	2920	0
136	20240830	162600	136809755	2920	2920	2920	2920	0
137	20240830	162500	136809755	2920	2920	2920	2920	0
138	20240830	162400	136809755	2920	2920	2920	2920	0
139	20240830	162300	136809755	2920	2920	2920	2920	0
140	20240830	162200	136809755	2920	2920	2920	2920	0
141	20240830	162100	136809755	2920	2920	2920	2920	0
142	20240830	162000	136809755	2920	2920	2920	2920	0
143	20240830	161900	136809755	2920	2920	2920	2920	0
144	20240830	161800	136809755	2920	2920	2920	2920	0
145	20240830	161700	136809755	2920	2920	2920	2920	0
146	20240830	161600	136809755	2920	2920	2920	2920	0
147	20240830	161500	136809755	2920	2920	2920	2920	0
148	20240830	161400	136809755	2920	2920	2920	2920	0
149	20240830	161300	136809755	2920	2920	2920	2920	0
150	20240830	161200	136809755	2920	2920	2920	2920	0
151	20240830	161100	136809755	2920	2920	2920	2920	0
152	20240830	161000	136809755	2920	2920	2920	2920	556
153	20240830	160900	136809755	2920	2920	2920	2920	0
154	20240830	160800	136809755	2920	2920	2920	2920	0
155	20240830	160700	136809755	2920	2920	2920	2920	0
156	20240830	160600	136809755	2920	2920	2920	2920	0
157	20240830	160500	136809755	2920	2920	2920	2920	0
158	20240830	160400	136809755	2920	2920	2920	2920	0
159	20240830	160300	136809755	2920	2920	2920	2920	0
160	20240830	160200	136809755	2920	2920	2920	2920	0
161	20240830	160100	136809755	2920	2920	2920	2920	0
162	20240830	160000	136809755	2920	2920	2920	2920	0
163	20240830	155900	136809755	2920	2920	2920	2920	0
164	20240830	155800	136809755	2920	2920	2920	2920	0
165	20240830	155700	136809755	2920	2920	2920	2920	0
166	20240830	155600	136809755	2920	2920	2920	2920	0
167	20240830	155500	136809755	2920	2920	2920	2920	0
168	20240830	155400	136809755	2920	2920	2920	2920	0
169	20240830	155300	136809755	2920	2920	2920	2920	0
170	20240830	155200	136809755	2920	2920	2920	2920	0
171	20240830	155100	136809755	2920	2920	2920	2920	0
172	20240830	155000	136809755	2920	2920	2920	2920	0
173	20240830	154900	136809755	2920	2920	2920	2920	0
174	20240830	154800	136809755	2920	2920	2920	2920	0
175	20240830	154700	136809755	2920	2920	2920	2920	0
176	20240830	154600	136809755	2920	2920	2920	2920	0
177	20240830	154500	136809755	2920	2920	2920	2920	0
178	20240830	154400	136809755	2920	2920	2920	2920	0
179	20240830	154300	136809755	2920	2920	2920	2920	0
180	20240830	154200	136809755	2920	2920	2920	2920	0
181	20240830	154100	136809755	2920	2920	2920	2920	0
182	20240830	154000	136809755	2920	2920	2920	2920	556
183	20240830	153900	136809755	2920	2920	2920	2920	0
184	20240830	153800	136809755	2920	2920	2920	2920	0
185	20240830	153700	136809755	2920	2920	2920	2920	0
186	20240830	153600	136809755	2920	2920	2920	2920	0
187	20240830	153500	136809755	2920	2920	2920	2920	0
188	20240830	153400	136809755	2920	2920	2920	2920	0
189	20240830	153300	136809755	2920	2920	2920	2920	0
190	20240830	153200	136809755	2920	2920	2920	2920	0
191	20240830	153100	136809755	2920	2920	2920	2920	0
192	20240830	153000	136809755	2920	2920	2920	2920	556
193	20240830	152900	135186235	2930	2930	2930	2930	0
194	20240830	152800	135186235	2930	2930	2930	2930	0
195	20240830	152700	135186235	2930	2930	2930	2930	0
196	20240830	152600	135186235	2930	2930	2930	2930	0
197	20240830	152500	135186235	2930	2930	2930	2930	0
198	20240830	152400	135186235	2930	2930	2930	2930	0
199	20240830	152300	135186235	2930	2930	2930	2930	0
200	20240830	152200	135186235	2930	2930	2930	2930	0
201	20240830	152100	135186235	2930	2930	2930	2930	0
202	20240830	152000	135186235	2930	2930	2930	2930	0
203	20240830	151900	135186235	2930	2935	2940	2930	98
204	20240830	151800	134898895	2935	2935	2935	2935	7
205	20240830	151700	134878350	2935	2935	2935	2935	25
206	20240830	151600	134804975	2935	2935	2935	2935	0
207	20240830	151500	134804975	2935	2935	2935	2935	0
208	20240830	151400	134804975	2935	2935	2935	2935	50
209	20240830	151300	134658225	2930	2930	2930	2930	0
210	20240830	151200	134658225	2930	2935	2935	2930	42
211	20240830	151100	134534990	2940	2940	2940	2940	2
212	20240830	151000	134529110	2925	2925	2925	2925	0
213	20240830	150900	134529110	2925	2925	2925	2925	0
214	20240830	150800	134529110	2925	2925	2925	2925	50
215	20240830	150700	134382860	2925	2920	2925	2920	152
216	20240830	150600	133938760	2920	2920	2920	2920	294
217	20240830	150500	133080280	2935	2935	2935	2935	0
218	20240830	150400	133080280	2935	2935	2935	2935	6
219	20240830	150300	133062670	2935	2935	2935	2935	36
220	20240830	150200	132957010	2935	2935	2935	2935	58
221	20240830	150100	132786780	2935	2935	2935	2935	0
222	20240830	150000	132786780	2935	2935	2935	2935	0
223	20240830	145900	132786780	2935	2935	2935	2935	0
224	20240830	145800	132786780	2935	2935	2935	2935	0
225	20240830	145700	132786780	2935	2935	2935	2935	0
226	20240830	145600	132786780	2935	2935	2935	2935	2
227	20240830	145500	132780910	2925	2925	2925	2925	0
228	20240830	145400	132780910	2925	2925	2925	2925	0
229	20240830	145300	132780910	2925	2925	2925	2925	0
230	20240830	145200	132780910	2925	2925	2925	2925	0
231	20240830	145100	132780910	2925	2925	2925	2925	0
232	20240830	145000	132780910	2925	2925	2925	2925	0
233	20240830	144900	132780910	2925	2925	2925	2925	0
234	20240830	144800	132780910	2925	2925	2925	2925	0
235	20240830	144700	132780910	2925	2925	2925	2925	0
236	20240830	144600	132780910	2925	2925	2925	2925	28
237	20240830	144500	132699010	2920	2920	2920	2920	0
238	20240830	144400	132699010	2920	2920	2920	2920	0
239	20240830	144300	132699010	2920	2920	2920	2920	0
240	20240830	144200	132699010	2920	2920	2920	2920	0
241	20240830	144100	132699010	2920	2920	2920	2920	0
242	20240830	144000	132699010	2920	2920	2920	2920	0
243	20240830	143900	132699010	2920	2920	2920	2920	2
244	20240830	143800	132693170	2925	2925	2925	2925	0
245	20240830	143700	132693170	2925	2925	2925	2925	0
246	20240830	143600	132693170	2925	2925	2925	2925	0
247	20240830	143500	132693170	2925	2925	2925	2925	30
248	20240830	143400	132605420	2925	2925	2925	2925	5
249	20240830	143300	132590795	2925	2925	2925	2925	100
250	20240830	143200	132298295	2925	2925	2925	2925	0
251	20240830	143100	132298295	2925	2925	2925	2925	0
252	20240830	143000	132298295	2925	2925	2925	2925	0
253	20240830	142900	132298295	2925	2925	2925	2925	684
254	20240830	142800	130297595	2925	2925	2925	2925	100
255	20240830	142700	130005095	2925	2925	2925	2925	0
256	20240830	142600	130005095	2925	2925	2925	2925	0
257	20240830	142500	130005095	2925	2925	2925	2925	0
258	20240830	142400	130005095	2925	2925	2925	2925	0
259	20240830	142300	130005095	2925	2925	2925	2925	0
260	20240830	142200	130005095	2925	2925	2925	2925	0
261	20240830	142100	130005095	2925	2925	2925	2925	0
262	20240830	142000	130005095	2925	2925	2925	2925	0
263	20240830	141900	130005095	2925	2925	2925	2925	0
264	20240830	141800	130005095	2925	2925	2925	2925	0
265	20240830	141700	130005095	2925	2925	2925	2925	0
266	20240830	141600	130005095	2925	2925	2925	2925	0
267	20240830	141500	130005095	2925	2925	2925	2925	0
268	20240830	141400	130005095	2925	2925	2925	2925	0
269	20240830	141300	130005095	2925	2925	2925	2925	0
270	20240830	141200	130005095	2925	2925	2925	2925	0
271	20240830	141100	130005095	2925	2925	2925	2925	0
272	20240830	141000	130005095	2925	2925	2925	2925	0
273	20240830	140900	130005095	2925	2925	2925	2925	0
274	20240830	140800	130005095	2925	2925	2925	2925	0
275	20240830	140700	130005095	2925	2925	2925	2925	0
276	20240830	140600	130005095	2925	2925	2925	2925	0
277	20240830	140500	130005095	2925	2925	2925	2925	0
278	20240830	140400	130005095	2925	2925	2925	2925	0
279	20240830	140300	130005095	2925	2925	2925	2925	0
280	20240830	140200	130005095	2925	2925	2925	2925	0
281	20240830	140100	130005095	2925	2925	2925	2925	0
282	20240830	140000	130005095	2925	2925	2925	2925	50
283	20240830	135900	129858845	2935	2935	2935	2935	0
284	20240830	135800	129858845	2935	2935	2935	2935	0
285	20240830	135700	129858845	2935	2935	2935	2935	0
286	20240830	135600	129858845	2935	2935	2935	2935	0
287	20240830	135500	129858845	2935	2935	2935	2935	0
288	20240830	135400	129858845	2935	2935	2935	2935	0
289	20240830	135300	129858845	2935	2935	2935	2935	0
290	20240830	135200	129858845	2935	2935	2935	2935	0
291	20240830	135100	129858845	2935	2935	2935	2935	0
292	20240830	135000	129858845	2935	2935	2935	2935	0
293	20240830	134900	129858845	2935	2935	2935	2935	0
294	20240830	134800	129858845	2935	2935	2935	2935	0
295	20240830	134700	129858845	2935	2935	2935	2935	0
296	20240830	134600	129858845	2935	2935	2935	2935	0
297	20240830	134500	129858845	2935	2935	2935	2935	0
298	20240830	134400	129858845	2935	2935	2935	2935	0
299	20240830	134300	129858845	2935	2935	2935	2935	0
300	20240830	134200	129858845	2935	2935	2935	2935	0
301	20240830	134100	129858845	2935	2935	2935	2935	0
302	20240830	134000	129858845	2935	2935	2935	2935	0
303	20240830	133900	129858845	2935	2935	2935	2935	0
304	20240830	133800	129858845	2935	2935	2935	2935	0
305	20240830	133700	129858845	2935	2935	2935	2935	0
306	20240830	133600	129858845	2935	2935	2935	2935	0
307	20240830	133500	129858845	2935	2935	2935	2935	0
308	20240830	133400	129858845	2935	2935	2935	2935	0
309	20240830	133300	129858845	2935	2935	2935	2935	0
310	20240830	133200	129858845	2935	2935	2935	2935	0
311	20240830	133100	129858845	2935	2935	2935	2935	0
312	20240830	133000	129858845	2935	2935	2935	2935	0
313	20240830	132900	129858845	2935	2935	2935	2935	0
314	20240830	132800	129858845	2935	2935	2935	2935	0
315	20240830	132700	129858845	2935	2935	2935	2935	1
316	20240830	132600	129855910	2915	2915	2915	2915	0
317	20240830	132500	129855910	2915	2915	2915	2915	0
318	20240830	132400	129855910	2915	2915	2915	2915	0
319	20240830	132300	129855910	2915	2915	2915	2915	0
320	20240830	132200	129855910	2915	2915	2915	2915	10
321	20240830	132100	129826760	2935	2935	2935	2935	0
322	20240830	132000	129826760	2935	2930	2935	2930	2
323	20240830	131900	129820895	2940	2940	2940	2940	0
324	20240830	131800	129820895	2940	2940	2940	2940	0
325	20240830	131700	129820895	2940	2940	2940	2940	0
326	20240830	131600	129820895	2940	2940	2940	2940	0
327	20240830	131500	129820895	2940	2940	2940	2940	0
328	20240830	131400	129820895	2940	2940	2940	2940	0
329	20240830	131300	129820895	2940	2940	2940	2940	0
330	20240830	131200	129820895	2940	2940	2940	2940	0
331	20240830	131100	129820895	2940	2940	2940	2940	0
332	20240830	131000	129820895	2940	2940	2940	2940	0
333	20240830	130900	129820895	2940	2940	2940	2940	0
334	20240830	130800	129820895	2940	2940	2940	2940	0
335	20240830	130700	129820895	2940	2940	2940	2940	1
336	20240830	130600	129817955	2935	2935	2935	2935	100
337	20240830	130500	129524455	2940	2940	2940	2940	0
338	20240830	130400	129524455	2940	2940	2940	2940	0
339	20240830	130300	129524455	2940	2940	2940	2940	0
340	20240830	130200	129524455	2940	2940	2940	2940	1
341	20240830	130100	129521515	2940	2940	2940	2940	0
342	20240830	130000	129521515	2940	2940	2940	2940	0
343	20240830	125900	129521515	2940	2940	2940	2940	0
344	20240830	125800	129521515	2940	2915	2940	2915	1001
345	20240830	125700	126578805	2940	2940	2940	2940	0
346	20240830	125600	126578805	2940	2940	2940	2940	0
347	20240830	125500	126578805	2940	2940	2940	2940	0
348	20240830	125400	126578805	2940	2940	2940	2940	0
349	20240830	125300	126578805	2940	2940	2940	2940	0
350	20240830	125200	126578805	2940	2940	2940	2940	0
351	20240830	125100	126578805	2940	2930	2940	2930	560
352	20240830	125000	124937655	2930	2930	2930	2930	0
353	20240830	124900	124937655	2930	2930	2930	2930	0
354	20240830	124800	124937655	2930	2930	2930	2930	0
355	20240830	124700	124937655	2930	2930	2930	2930	0
356	20240830	124600	124937655	2930	2930	2930	2930	0
357	20240830	124500	124937655	2930	2930	2930	2930	0
358	20240830	124400	124937655	2930	2930	2930	2930	0
359	20240830	124300	124937655	2930	2930	2930	2930	0
360	20240830	124200	124937655	2930	2930	2930	2930	0
361	20240830	124100	124937655	2930	2925	2930	2925	50
362	20240830	124000	124791390	2925	2915	2925	2915	103
363	20240830	123900	124490375	2905	2905	2905	2905	0
364	20240830	123800	124490375	2905	2905	2905	2905	0
365	20240830	123700	124490375	2905	2905	2905	2905	0
366	20240830	123600	124490375	2905	2905	2905	2905	1
367	20240830	123500	124487470	2905	2905	2905	2905	0
368	20240830	123400	124487470	2905	2905	2905	2905	0
369	20240830	123300	124487470	2905	2905	2905	2905	0
370	20240830	123200	124487470	2905	2905	2905	2905	0
371	20240830	123100	124487470	2905	2905	2905	2905	0
372	20240830	123000	124487470	2905	2905	2905	2905	0
373	20240830	122900	124487470	2905	2905	2905	2905	620
374	20240830	122800	122686370	2915	2910	2915	2910	53
375	20240830	122700	122532090	2910	2910	2910	2910	0
376	20240830	122600	122532090	2910	2910	2910	2910	0
377	20240830	122500	122532090	2910	2910	2910	2910	0
378	20240830	122400	122532090	2910	2910	2910	2910	900
379	20240830	122300	119913090	2910	2910	2910	2910	0
380	20240830	122200	119913090	2910	2910	2910	2910	565
381	20240830	122100	118268940	2915	2915	2915	2915	0
382	20240830	122000	118268940	2915	2915	2915	2915	0
383	20240830	121900	118268940	2915	2915	2915	2915	0
384	20240830	121800	118268940	2915	2915	2915	2915	0
385	20240830	121700	118268940	2915	2915	2915	2915	0
386	20240830	121600	118268940	2915	2915	2915	2915	30
387	20240830	121500	118181490	2910	2910	2910	2910	0
388	20240830	121400	118181490	2910	2910	2910	2910	0
389	20240830	121300	118181490	2910	2910	2910	2910	0
390	20240830	121200	118181490	2910	2910	2910	2910	0
391	20240830	121100	118181490	2910	2910	2910	2910	0
392	20240830	121000	118181490	2910	2910	2910	2910	0
393	20240830	120900	118181490	2910	2910	2910	2910	0
394	20240830	120800	118181490	2910	2910	2910	2910	0
395	20240830	120700	118181490	2910	2910	2910	2910	0
396	20240830	120600	118181490	2910	2910	2910	2910	0
397	20240830	120500	118181490	2910	2910	2910	2910	0
398	20240830	120400	118181490	2910	2910	2910	2910	0
399	20240830	120300	118181490	2910	2910	2910	2910	0
400	20240830	120200	118181490	2910	2910	2910	2910	0
401	20240830	120100	118181490	2910	2910	2910	2910	0
402	20240830	120000	118181490	2910	2910	2910	2910	0
403	20240830	115900	118181490	2910	2910	2910	2910	470
404	20240830	115800	116813790	2905	2905	2905	2905	0
405	20240830	115700	116813790	2905	2905	2905	2905	0
406	20240830	115600	116813790	2905	2905	2905	2905	0
407	20240830	115500	116813790	2905	2905	2905	2905	0
408	20240830	115400	116813790	2905	2905	2905	2905	700
409	20240830	115300	114780290	2905	2905	2905	2905	50
410	20240830	115200	114635040	2900	2925	2925	2900	15700
411	20240830	115100	68973510	2930	2930	2930	2930	5
412	20240830	115000	68958860	2925	2925	2925	2925	0
413	20240830	114900	68958860	2925	2925	2925	2925	0
414	20240830	114800	68958860	2925	2925	2925	2925	0
415	20240830	114700	68958860	2925	2925	2925	2925	0
416	20240830	114600	68958860	2925	2925	2925	2925	0
417	20240830	114500	68958860	2925	2925	2925	2925	0
418	20240830	114400	68958860	2925	2925	2925	2925	49
419	20240830	114300	68815535	2925	2925	2925	2925	1
420	20240830	114200	68812610	2930	2930	2930	2930	0
421	20240830	114100	68812610	2930	2930	2930	2930	0
422	20240830	114000	68812610	2930	2930	2930	2930	0
423	20240830	113900	68812610	2930	2930	2930	2930	0
424	20240830	113800	68812610	2930	2930	2930	2930	0
425	20240830	113700	68812610	2930	2930	2930	2930	0
426	20240830	113600	68812610	2930	2930	2930	2930	0
427	20240830	113500	68812610	2930	2930	2930	2930	0
428	20240830	113400	68812610	2930	2930	2930	2930	0
429	20240830	113300	68812610	2930	2930	2930	2930	0
430	20240830	113200	68812610	2930	2930	2930	2930	0
431	20240830	113100	68812610	2930	2930	2930	2930	0
432	20240830	113000	68812610	2930	2930	2930	2930	0
433	20240830	112900	68812610	2930	2930	2930	2930	0
434	20240830	112800	68812610	2930	2930	2930	2930	0
435	20240830	112700	68812610	2930	2930	2930	2930	0
436	20240830	112600	68812610	2930	2930	2930	2930	0
437	20240830	112500	68812610	2930	2930	2930	2930	4
438	20240830	112400	68800890	2930	2930	2930	2930	2
439	20240830	112300	68795030	2920	2920	2920	2920	0
440	20240830	112200	68795030	2920	2920	2920	2920	0
441	20240830	112100	68795030	2920	2920	2920	2920	0
442	20240830	112000	68795030	2920	2925	2925	2920	187
443	20240830	111900	68248735	2925	2925	2925	2925	0
444	20240830	111800	68248735	2925	2925	2925	2925	0
445	20240830	111700	68248735	2925	2925	2925	2925	0
446	20240830	111600	68248735	2925	2925	2925	2925	0
447	20240830	111500	68248735	2925	2925	2925	2925	0
448	20240830	111400	68248735	2925	2925	2925	2925	0
449	20240830	111300	68248735	2925	2925	2925	2925	0
450	20240830	111200	68248735	2925	2925	2925	2925	0
451	20240830	111100	68248735	2925	2925	2925	2925	0
452	20240830	111000	68248735	2925	2925	2925	2925	0
453	20240830	110900	68248735	2925	2925	2925	2925	0
454	20240830	110800	68248735	2925	2925	2925	2925	0
455	20240830	110700	68248735	2925	2925	2925	2925	0
456	20240830	110600	68248735	2925	2925	2925	2925	0
457	20240830	110500	68248735	2925	2925	2925	2925	0
458	20240830	110400	68248735	2925	2925	2925	2925	0
459	20240830	110300	68248735	2925	2925	2925	2925	100
460	20240830	110200	67956235	2925	2925	2925	2925	0
461	20240830	110100	67956235	2925	2925	2925	2925	0
462	20240830	110000	67956235	2925	2925	2925	2925	0
463	20240830	105900	67956235	2925	2925	2925	2925	1
464	20240830	105800	67953310	2930	2930	2930	2930	701
465	20240830	105700	65899380	2930	2930	2930	2930	100
466	20240830	105600	65606380	2930	2930	2930	2930	0
467	20240830	105500	65606380	2930	2930	2930	2930	0
468	20240830	105400	65606380	2930	2930	2930	2930	0
469	20240830	105300	65606380	2930	2930	2930	2930	0
470	20240830	105200	65606380	2930	2930	2930	2930	0
471	20240830	105100	65606380	2930	2930	2930	2930	0
472	20240830	105000	65606380	2930	2930	2930	2930	0
473	20240830	104900	65606380	2930	2930	2930	2930	0
474	20240830	104800	65606380	2930	2930	2930	2930	1000
475	20240830	104700	62676380	2930	2930	2930	2930	1000
476	20240830	104600	59746380	2945	2945	2945	2945	0
477	20240830	104500	59746380	2945	2945	2945	2945	0
478	20240830	104400	59746380	2945	2945	2945	2945	0
479	20240830	104300	59746380	2945	2930	2945	2930	3
480	20240830	104200	59737560	2945	2945	2945	2945	50
481	20240830	104100	59590310	2945	2945	2945	2945	0
482	20240830	104000	59590310	2945	2945	2945	2945	0
483	20240830	103900	59590310	2945	2945	2945	2945	0
484	20240830	103800	59590310	2945	2945	2945	2945	0
485	20240830	103700	59590310	2945	2945	2945	2945	0
486	20240830	103600	59590310	2945	2945	2945	2945	100
487	20240830	103500	59295810	2945	2945	2945	2945	0
488	20240830	103400	59295810	2945	2945	2945	2945	0
489	20240830	103300	59295810	2945	2945	2945	2945	0
490	20240830	103200	59295810	2945	2945	2945	2945	0
491	20240830	103100	59295810	2945	2945	2945	2945	0
492	20240830	103000	59295810	2945	2945	2945	2945	0
493	20240830	102900	59295810	2945	2945	2945	2945	0
494	20240830	102800	59295810	2945	2945	2945	2945	0
495	20240830	102700	59295810	2945	2945	2945	2945	0
496	20240830	102600	59295810	2945	2945	2945	2945	0
497	20240830	102500	59295810	2945	2945	2945	2945	0
498	20240830	102400	59295810	2945	2945	2945	2945	0
499	20240830	102300	59295810	2945	2945	2945	2945	0
500	20240830	102200	59295810	2945	2945	2945	2945	0
501	20240830	102100	59295810	2945	2945	2945	2945	0
502	20240830	102000	59295810	2945	2945	2945	2945	0
503	20240830	101900	59295810	2945	2945	2945	2945	0
504	20240830	101800	59295810	2945	2945	2945	2945	0
505	20240830	101700	59295810	2945	2945	2945	2945	0
506	20240830	101600	59295810	2945	2945	2945	2945	0
507	20240830	101500	59295810	2945	2945	2945	2945	0
508	20240830	101400	59295810	2945	2945	2945	2945	3
509	20240830	101300	59286975	2945	2945	2945	2945	31
510	20240830	101200	59195680	2935	2935	2935	2935	0
511	20240830	101100	59195680	2935	2935	2935	2935	0
512	20240830	101000	59195680	2935	2935	2935	2935	0
513	20240830	100900	59195680	2935	2935	2935	2935	0
514	20240830	100800	59195680	2935	2935	2935	2935	0
515	20240830	100700	59195680	2935	2935	2935	2935	0
516	20240830	100600	59195680	2935	2935	2935	2935	0
517	20240830	100500	59195680	2935	2950	2950	2935	24
518	20240830	100400	59125195	2935	2930	2935	2930	2979
519	20240830	100300	50396625	2930	2930	2930	2930	0
520	20240830	100200	50396625	2930	2920	2930	2920	461
521	20240830	100100	49048495	2915	2915	2915	2915	0
522	20240830	100000	49048495	2915	2915	2915	2915	0
523	20240830	095900	49048495	2915	2915	2915	2915	0
524	20240830	095800	49048495	2915	2915	2915	2915	0
525	20240830	095700	49048495	2915	2915	2915	2915	0
526	20240830	095600	49048495	2915	2915	2915	2915	35
527	20240830	095500	48946470	2915	2915	2915	2915	173
528	20240830	095400	48442175	2920	2920	2920	2920	414
529	20240830	095300	47233295	2930	2930	2930	2930	0
530	20240830	095200	47233295	2930	2930	2930	2930	1036
531	20240830	095100	44197815	2930	2935	2935	2930	3000
532	20240830	095000	35403270	2935	2935	2935	2935	0
533	20240830	094900	35403270	2935	2935	2935	2935	0
534	20240830	094800	35403270	2935	2935	2935	2935	0
535	20240830	094700	35403270	2935	2935	2935	2935	0
536	20240830	094600	35403270	2935	2935	2935	2935	0
537	20240830	094500	35403270	2935	2935	2935	2935	50
538	20240830	094400	35256520	2945	2945	2945	2945	30
539	20240830	094300	35168170	2930	2935	2935	2930	175
540	20240830	094200	34655385	2935	2935	2935	2935	3
541	20240830	094100	34646580	2940	2940	2940	2940	0
542	20240830	094000	34646580	2940	2940	2940	2940	0
543	20240830	093900	34646580	2940	2940	2940	2940	0
544	20240830	093800	34646580	2940	2940	2940	2940	0
545	20240830	093700	34646580	2940	2940	2940	2940	0
546	20240830	093600	34646580	2940	2940	2940	2940	0
547	20240830	093500	34646580	2940	2940	2940	2940	0
548	20240830	093400	34646580	2940	2935	2940	2930	2016
549	20240830	093300	28732690	2935	2950	2950	2935	1197
550	20240830	093200	25215295	2980	2980	2980	2980	0
551	20240830	093100	25215295	2980	2980	2980	2980	2
552	20240830	093000	25209335	2950	2950	2950	2950	0
553	20240830	092900	25209335	2950	2950	2950	2950	0
554	20240830	092800	25209335	2950	2955	2955	2950	260
555	20240830	092700	24441995	2955	2955	2955	2955	1
556	20240830	092600	24439040	2955	2955	2955	2955	0
557	20240830	092500	24439040	2955	2955	2955	2955	26
558	20240830	092400	24362210	2965	2965	2965	2965	0
559	20240830	092300	24362210	2965	2965	2965	2965	0
560	20240830	092200	24362210	2965	2965	2965	2965	0
561	20240830	092100	24362210	2965	2965	2965	2965	0
562	20240830	092000	24362210	2965	2965	2965	2965	179
563	20240830	091900	23831475	2970	2970	2970	2970	700
564	20240830	091800	21752475	2990	2990	2990	2990	0
565	20240830	091700	21752475	2990	2990	2990	2990	0
566	20240830	091600	21752475	2990	2990	2990	2990	20
567	20240830	091500	21692675	2990	2990	2990	2990	15
568	20240830	091400	21647825	2990	2990	2990	2990	0
569	20240830	091300	21647825	2990	2965	2990	2965	3
570	20240830	091200	21638885	2965	2965	2965	2965	13
571	20240830	091100	21600340	2990	2990	2990	2965	116
572	20240830	091000	21254525	2980	2980	2980	2980	1982
573	20240830	090900	15348165	2980	2980	2980	2980	1
574	20240830	090800	15345185	2965	2960	2965	2960	1004
575	20240830	090700	12373340	2950	2950	2950	2950	940
576	20240830	090600	9600340	2950	2940	2950	2940	1501
577	20240830	090500	5178800	2940	2940	2940	2940	0
578	20240830	090400	5178800	2940	2940	2940	2940	567
579	20240830	090300	3511820	2925	2925	2930	2925	1178
580	20240830	090200	60920	2920	2920	2920	2920	1
581	20240830	090100	58000	2900	2900	2900	2900	0
582	20240830	090000	58000	2900	2900	2900	2900	20