KissMeData/067010/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	194200	33236135	2980	2980	2980	2980	1073
3	20240829	194100	33236135	2980	2980	2980	2980	0
4	20240829	194000	33236135	2980	2980	2980	2980	0
5	20240829	193900	33236135	2980	2980	2980	2980	0
6	20240829	193800	33236135	2980	2980	2980	2980	0
7	20240829	193700	33236135	2980	2980	2980	2980	0
8	20240829	193600	33236135	2980	2980	2980	2980	0
9	20240829	193500	33236135	2980	2980	2980	2980	0
10	20240829	193400	33236135	2980	2980	2980	2980	0
11	20240829	193300	33236135	2980	2980	2980	2980	0
12	20240829	193200	33236135	2980	2980	2980	2980	0
13	20240829	193100	33236135	2980	2980	2980	2980	0
14	20240829	193000	33236135	2980	2980	2980	2980	0
15	20240829	192900	33236135	2980	2980	2980	2980	0
16	20240829	192800	33236135	2980	2980	2980	2980	0
17	20240829	192700	33236135	2980	2980	2980	2980	0
18	20240829	192600	33236135	2980	2980	2980	2980	0
19	20240829	192500	33236135	2980	2980	2980	2980	0
20	20240829	192400	33236135	2980	2980	2980	2980	0
21	20240829	192300	33236135	2980	2980	2980	2980	0
22	20240829	192200	33236135	2980	2980	2980	2980	0
23	20240829	192100	33236135	2980	2980	2980	2980	0
24	20240829	192000	33236135	2980	2980	2980	2980	0
25	20240829	191900	33236135	2980	2980	2980	2980	0
26	20240829	191800	33236135	2980	2980	2980	2980	0
27	20240829	191700	33236135	2980	2980	2980	2980	0
28	20240829	191600	33236135	2980	2980	2980	2980	0
29	20240829	191500	33236135	2980	2980	2980	2980	0
30	20240829	191400	33236135	2980	2980	2980	2980	0
31	20240829	191300	33236135	2980	2980	2980	2980	0
32	20240829	191200	33236135	2980	2980	2980	2980	1073
33	20240829	191100	33236135	2980	2980	2980	2980	0
34	20240829	191000	33236135	2980	2980	2980	2980	0
35	20240829	190900	33236135	2980	2980	2980	2980	0
36	20240829	190800	33236135	2980	2980	2980	2980	0
37	20240829	190700	33236135	2980	2980	2980	2980	0
38	20240829	190600	33236135	2980	2980	2980	2980	0
39	20240829	190500	33236135	2980	2980	2980	2980	0
40	20240829	190400	33236135	2980	2980	2980	2980	0
41	20240829	190300	33236135	2980	2980	2980	2980	0
42	20240829	190200	33236135	2980	2980	2980	2980	0
43	20240829	190100	33236135	2980	2980	2980	2980	0
44	20240829	190000	33236135	2980	2980	2980	2980	0
45	20240829	185900	33236135	2980	2980	2980	2980	0
46	20240829	185800	33236135	2980	2980	2980	2980	0
47	20240829	185700	33236135	2980	2980	2980	2980	0
48	20240829	185600	33236135	2980	2980	2980	2980	0
49	20240829	185500	33236135	2980	2980	2980	2980	0
50	20240829	185400	33236135	2980	2980	2980	2980	0
51	20240829	185300	33236135	2980	2980	2980	2980	0
52	20240829	185200	33236135	2980	2980	2980	2980	0
53	20240829	185100	33236135	2980	2980	2980	2980	0
54	20240829	185000	33236135	2980	2980	2980	2980	0
55	20240829	184900	33236135	2980	2980	2980	2980	0
56	20240829	184800	33236135	2980	2980	2980	2980	0
57	20240829	184700	33236135	2980	2980	2980	2980	0
58	20240829	184600	33236135	2980	2980	2980	2980	0
59	20240829	184500	33236135	2980	2980	2980	2980	0
60	20240829	184400	33236135	2980	2980	2980	2980	0
61	20240829	184300	33236135	2980	2980	2980	2980	0
62	20240829	184200	33236135	2980	2980	2980	2980	1073
63	20240829	184100	33236135	2980	2980	2980	2980	0
64	20240829	184000	33236135	2980	2980	2980	2980	0
65	20240829	183900	33236135	2980	2980	2980	2980	0
66	20240829	183800	33236135	2980	2980	2980	2980	0
67	20240829	183700	33236135	2980	2980	2980	2980	0
68	20240829	183600	33236135	2980	2980	2980	2980	0
69	20240829	183500	33236135	2980	2980	2980	2980	0
70	20240829	183400	33236135	2980	2980	2980	2980	0
71	20240829	183300	33236135	2980	2980	2980	2980	0
72	20240829	183200	33236135	2980	2980	2980	2980	0
73	20240829	183100	33236135	2980	2980	2980	2980	0
74	20240829	183000	33236135	2980	2980	2980	2980	0
75	20240829	182900	33236135	2980	2980	2980	2980	0
76	20240829	182800	33236135	2980	2980	2980	2980	0
77	20240829	182700	33236135	2980	2980	2980	2980	0
78	20240829	182600	33236135	2980	2980	2980	2980	0
79	20240829	182500	33236135	2980	2980	2980	2980	0
80	20240829	182400	33236135	2980	2980	2980	2980	0
81	20240829	182300	33236135	2980	2980	2980	2980	0
82	20240829	182200	33236135	2980	2980	2980	2980	0
83	20240829	182100	33236135	2980	2980	2980	2980	0
84	20240829	182000	33236135	2980	2980	2980	2980	0
85	20240829	181900	33236135	2980	2980	2980	2980	0
86	20240829	181800	33236135	2980	2980	2980	2980	0
87	20240829	181700	33236135	2980	2980	2980	2980	0
88	20240829	181600	33236135	2980	2980	2980	2980	0
89	20240829	181500	33236135	2980	2980	2980	2980	0
90	20240829	181400	33236135	2980	2980	2980	2980	0
91	20240829	181300	33236135	2980	2980	2980	2980	0
92	20240829	181200	33236135	2980	2980	2980	2980	1073
93	20240829	181100	33236135	2980	2980	2980	2980	0
94	20240829	181000	33236135	2980	2980	2980	2980	0
95	20240829	180900	33236135	2980	2980	2980	2980	0
96	20240829	180800	33236135	2980	2980	2980	2980	0
97	20240829	180700	33236135	2980	2980	2980	2980	0
98	20240829	180600	33236135	2980	2980	2980	2980	0
99	20240829	180500	33236135	2980	2980	2980	2980	0
100	20240829	180400	33236135	2980	2980	2980	2980	0
101	20240829	180300	33236135	2980	2980	2980	2980	0
102	20240829	180200	33236135	2980	2980	2980	2980	0
103	20240829	180100	33236135	2980	2980	2980	2980	0
104	20240829	180000	33236135	2980	2980	2980	2980	0
105	20240829	175900	33236135	2980	2980	2980	2980	0
106	20240829	175800	33236135	2980	2980	2980	2980	0
107	20240829	175700	33236135	2980	2980	2980	2980	0
108	20240829	175600	33236135	2980	2980	2980	2980	0
109	20240829	175500	33236135	2980	2980	2980	2980	0
110	20240829	175400	33236135	2980	2980	2980	2980	0
111	20240829	175300	33236135	2980	2980	2980	2980	0
112	20240829	175200	33236135	2980	2980	2980	2980	0
113	20240829	175100	33236135	2980	2980	2980	2980	0
114	20240829	175000	33236135	2980	2980	2980	2980	0
115	20240829	174900	33236135	2980	2980	2980	2980	0
116	20240829	174800	33236135	2980	2980	2980	2980	0
117	20240829	174700	33236135	2980	2980	2980	2980	0
118	20240829	174600	33236135	2980	2980	2980	2980	0
119	20240829	174500	33236135	2980	2980	2980	2980	0
120	20240829	174400	33236135	2980	2980	2980	2980	0
121	20240829	174300	33236135	2980	2980	2980	2980	0
122	20240829	174200	33236135	2980	2980	2980	2980	1073
123	20240829	174100	33236135	2980	2980	2980	2980	0
124	20240829	174000	33236135	2980	2980	2980	2980	0
125	20240829	173900	33236135	2980	2980	2980	2980	0
126	20240829	173800	33236135	2980	2980	2980	2980	0
127	20240829	173700	33236135	2980	2980	2980	2980	0
128	20240829	173600	33236135	2980	2980	2980	2980	0
129	20240829	173500	33236135	2980	2980	2980	2980	0
130	20240829	173400	33236135	2980	2980	2980	2980	0
131	20240829	173300	33236135	2980	2980	2980	2980	0
132	20240829	173200	33236135	2980	2980	2980	2980	0
133	20240829	173100	33236135	2980	2980	2980	2980	0
134	20240829	173000	33236135	2980	2980	2980	2980	0
135	20240829	172900	33236135	2980	2980	2980	2980	0
136	20240829	172800	33236135	2980	2980	2980	2980	0
137	20240829	172700	33236135	2980	2980	2980	2980	0
138	20240829	172600	33236135	2980	2980	2980	2980	0
139	20240829	172500	33236135	2980	2980	2980	2980	0
140	20240829	172400	33236135	2980	2980	2980	2980	0
141	20240829	172300	33236135	2980	2980	2980	2980	0
142	20240829	172200	33236135	2980	2980	2980	2980	0
143	20240829	172100	33236135	2980	2980	2980	2980	0
144	20240829	172000	33236135	2980	2980	2980	2980	0
145	20240829	171900	33236135	2980	2980	2980	2980	0
146	20240829	171800	33236135	2980	2980	2980	2980	0
147	20240829	171700	33236135	2980	2980	2980	2980	0
148	20240829	171600	33236135	2980	2980	2980	2980	0
149	20240829	171500	33236135	2980	2980	2980	2980	0
150	20240829	171400	33236135	2980	2980	2980	2980	0
151	20240829	171300	33236135	2980	2980	2980	2980	0
152	20240829	171200	33236135	2980	2980	2980	2980	1073
153	20240829	171100	33236135	2980	2980	2980	2980	0
154	20240829	171000	33236135	2980	2980	2980	2980	0
155	20240829	170900	33236135	2980	2980	2980	2980	0
156	20240829	170800	33236135	2980	2980	2980	2980	0
157	20240829	170700	33236135	2980	2980	2980	2980	0
158	20240829	170600	33236135	2980	2980	2980	2980	0
159	20240829	170500	33236135	2980	2980	2980	2980	0
160	20240829	170400	33236135	2980	2980	2980	2980	0
161	20240829	170300	33236135	2980	2980	2980	2980	0
162	20240829	170200	33236135	2980	2980	2980	2980	0
163	20240829	170100	33236135	2980	2980	2980	2980	0
164	20240829	170000	33236135	2980	2980	2980	2980	0
165	20240829	165900	33236135	2980	2980	2980	2980	0
166	20240829	165800	33236135	2980	2980	2980	2980	0
167	20240829	165700	33236135	2980	2980	2980	2980	0
168	20240829	165600	33236135	2980	2980	2980	2980	0
169	20240829	165500	33236135	2980	2980	2980	2980	0
170	20240829	165400	33236135	2980	2980	2980	2980	0
171	20240829	165300	33236135	2980	2980	2980	2980	0
172	20240829	165200	33236135	2980	2980	2980	2980	0
173	20240829	165100	33236135	2980	2980	2980	2980	0
174	20240829	165000	33236135	2980	2980	2980	2980	0
175	20240829	164900	33236135	2980	2980	2980	2980	0
176	20240829	164800	33236135	2980	2980	2980	2980	0
177	20240829	164700	33236135	2980	2980	2980	2980	0
178	20240829	164600	33236135	2980	2980	2980	2980	0
179	20240829	164500	33236135	2980	2980	2980	2980	0
180	20240829	164400	33236135	2980	2980	2980	2980	0
181	20240829	164300	33236135	2980	2980	2980	2980	0
182	20240829	164200	33236135	2980	2980	2980	2980	1073
183	20240829	164100	33236135	2980	2980	2980	2980	0
184	20240829	164000	33236135	2980	2980	2980	2980	0
185	20240829	163900	33236135	2980	2980	2980	2980	0
186	20240829	163800	33236135	2980	2980	2980	2980	0
187	20240829	163700	33236135	2980	2980	2980	2980	0
188	20240829	163600	33236135	2980	2980	2980	2980	0
189	20240829	163500	33236135	2980	2980	2980	2980	0
190	20240829	163400	33236135	2980	2980	2980	2980	0
191	20240829	163300	33236135	2980	2980	2980	2980	0
192	20240829	163200	33236135	2980	2980	2980	2980	0
193	20240829	163100	33236135	2980	2980	2980	2980	0
194	20240829	163000	33236135	2980	2980	2980	2980	0
195	20240829	162900	33236135	2980	2980	2980	2980	0
196	20240829	162800	33236135	2980	2980	2980	2980	0
197	20240829	162700	33236135	2980	2980	2980	2980	0
198	20240829	162600	33236135	2980	2980	2980	2980	0
199	20240829	162500	33236135	2980	2980	2980	2980	0
200	20240829	162400	33236135	2980	2980	2980	2980	0
201	20240829	162300	33236135	2980	2980	2980	2980	0
202	20240829	162200	33236135	2980	2980	2980	2980	0
203	20240829	162100	33236135	2980	2980	2980	2980	0
204	20240829	162000	33236135	2980	2980	2980	2980	0
205	20240829	161900	33236135	2980	2980	2980	2980	0
206	20240829	161800	33236135	2980	2980	2980	2980	0
207	20240829	161700	33236135	2980	2980	2980	2980	0
208	20240829	161600	33236135	2980	2980	2980	2980	0
209	20240829	161500	33236135	2980	2980	2980	2980	0
210	20240829	161400	33236135	2980	2980	2980	2980	0
211	20240829	161300	33236135	2980	2980	2980	2980	0
212	20240829	161200	33236135	2980	2980	2980	2980	1073
213	20240829	161100	33236135	2980	2980	2980	2980	0
214	20240829	161000	33236135	2980	2980	2980	2980	0
215	20240829	160900	33236135	2980	2980	2980	2980	0
216	20240829	160800	33236135	2980	2980	2980	2980	0
217	20240829	160700	33236135	2980	2980	2980	2980	0
218	20240829	160600	33236135	2980	2980	2980	2980	0
219	20240829	160500	33236135	2980	2980	2980	2980	0
220	20240829	160400	33236135	2980	2980	2980	2980	0
221	20240829	160300	33236135	2980	2980	2980	2980	0
222	20240829	160200	33236135	2980	2980	2980	2980	0
223	20240829	160100	33236135	2980	2980	2980	2980	0
224	20240829	160000	33236135	2980	2980	2980	2980	0
225	20240829	155900	33236135	2980	2980	2980	2980	0
226	20240829	155800	33236135	2980	2980	2980	2980	0
227	20240829	155700	33236135	2980	2980	2980	2980	0
228	20240829	155600	33236135	2980	2980	2980	2980	0
229	20240829	155500	33236135	2980	2980	2980	2980	0
230	20240829	155400	33236135	2980	2980	2980	2980	0
231	20240829	155300	33236135	2980	2980	2980	2980	0
232	20240829	155200	33236135	2980	2980	2980	2980	0
233	20240829	155100	33236135	2980	2980	2980	2980	0
234	20240829	155000	33236135	2980	2980	2980	2980	0
235	20240829	154900	33236135	2980	2980	2980	2980	0
236	20240829	154800	33236135	2980	2980	2980	2980	0
237	20240829	154700	33236135	2980	2980	2980	2980	0
238	20240829	154600	33236135	2980	2980	2980	2980	0
239	20240829	154500	33236135	2980	2980	2980	2980	0
240	20240829	154400	33236135	2980	2980	2980	2980	0
241	20240829	154300	33236135	2980	2980	2980	2980	0
242	20240829	154200	33236135	2980	2980	2980	2980	1073
243	20240829	154100	33236135	2980	2980	2980	2980	0
244	20240829	154000	33236135	2980	2980	2980	2980	0
245	20240829	153900	33236135	2980	2980	2980	2980	0
246	20240829	153800	33236135	2980	2980	2980	2980	0
247	20240829	153700	33236135	2980	2980	2980	2980	0
248	20240829	153600	33236135	2980	2980	2980	2980	0
249	20240829	153500	33236135	2980	2980	2980	2980	0
250	20240829	153400	33236135	2980	2980	2980	2980	0
251	20240829	153300	33236135	2980	2980	2980	2980	0
252	20240829	153200	33236135	2980	2980	2980	2980	0
253	20240829	153100	33236135	2980	2980	2980	2980	0
254	20240829	153000	33236135	2980	2980	2980	2980	1073
255	20240829	152900	30038595	2980	2980	2980	2980	0
256	20240829	152800	30038595	2980	2980	2980	2980	0
257	20240829	152700	30038595	2980	2980	2980	2980	0
258	20240829	152600	30038595	2980	2980	2980	2980	0
259	20240829	152500	30038595	2980	2980	2980	2980	0
260	20240829	152400	30038595	2980	2980	2980	2980	0
261	20240829	152300	30038595	2980	2980	2980	2980	0
262	20240829	152200	30038595	2980	2980	2980	2980	0
263	20240829	152100	30038595	2980	2980	2980	2980	0
264	20240829	152000	30038595	2980	2980	2980	2980	0
265	20240829	151900	30038595	2980	2980	2980	2980	17
266	20240829	151800	29987935	2985	2985	2985	2985	0
267	20240829	151700	29987935	2985	2985	2985	2985	0
268	20240829	151600	29987935	2985	2985	2985	2985	0
269	20240829	151500	29987935	2985	2985	2985	2985	0
270	20240829	151400	29987935	2985	2985	2985	2985	0
271	20240829	151300	29987935	2985	2985	2985	2985	0
272	20240829	151200	29987935	2985	2985	2985	2985	0
273	20240829	151100	29987935	2985	2985	2985	2985	0
274	20240829	151000	29987935	2985	2985	2985	2985	10
275	20240829	150900	29958085	2990	2990	2990	2990	0
276	20240829	150800	29958085	2990	2990	2990	2990	0
277	20240829	150700	29958085	2990	2990	2990	2990	0
278	20240829	150600	29958085	2990	2990	2990	2990	0
279	20240829	150500	29958085	2990	2990	2990	2990	0
280	20240829	150400	29958085	2990	2990	2990	2990	0
281	20240829	150300	29958085	2990	2990	2990	2990	0
282	20240829	150200	29958085	2990	2990	2990	2990	0
283	20240829	150100	29958085	2990	2990	2990	2990	0
284	20240829	150000	29958085	2990	2990	2990	2990	0
285	20240829	145900	29958085	2990	2990	2990	2990	0
286	20240829	145800	29958085	2990	2990	2990	2990	0
287	20240829	145700	29958085	2990	2990	2990	2990	0
288	20240829	145600	29958085	2990	2990	2990	2990	0
289	20240829	145500	29958085	2990	2990	2990	2990	0
290	20240829	145400	29958085	2990	2990	2990	2990	10
291	20240829	145300	29928185	2980	2980	2980	2980	0
292	20240829	145200	29928185	2980	2980	2980	2980	0
293	20240829	145100	29928185	2980	2980	2980	2980	0
294	20240829	145000	29928185	2980	2980	2980	2980	0
295	20240829	144900	29928185	2980	2980	2980	2980	0
296	20240829	144800	29928185	2980	2980	2980	2980	0
297	20240829	144700	29928185	2980	2980	2980	2980	0
298	20240829	144600	29928185	2980	2980	2980	2980	0
299	20240829	144500	29928185	2980	2980	2980	2980	0
300	20240829	144400	29928185	2980	2980	2980	2980	0
301	20240829	144300	29928185	2980	2980	2980	2980	0
302	20240829	144200	29928185	2980	2980	2980	2980	0
303	20240829	144100	29928185	2980	2980	2980	2980	0
304	20240829	144000	29928185	2980	2980	2980	2980	0
305	20240829	143900	29928185	2980	2980	2980	2980	0
306	20240829	143800	29928185	2980	2980	2980	2980	0
307	20240829	143700	29928185	2980	2980	2980	2980	0
308	20240829	143600	29928185	2980	2980	2980	2980	0
309	20240829	143500	29928185	2980	2980	2980	2980	0
310	20240829	143400	29928185	2980	2980	2980	2980	0
311	20240829	143300	29928185	2980	2980	2980	2980	0
312	20240829	143200	29928185	2980	2980	2980	2980	0
313	20240829	143100	29928185	2980	2980	2980	2980	103
314	20240829	143000	29621245	2980	2980	2980	2980	0
315	20240829	142900	29621245	2980	2985	2985	2980	370
316	20240829	142800	28516970	2985	2985	2985	2985	0
317	20240829	142700	28516970	2985	2985	2985	2985	0
318	20240829	142600	28516970	2985	2985	2985	2985	1
319	20240829	142500	28513985	2985	2985	2985	2985	0
320	20240829	142400	28513985	2985	2985	2985	2985	4
321	20240829	142300	28502045	2980	2980	2980	2980	110
322	20240829	142200	28174245	2975	2975	2975	2975	0
323	20240829	142100	28174245	2975	2975	2975	2975	0
324	20240829	142000	28174245	2975	2975	2975	2975	0
325	20240829	141900	28174245	2975	2975	2975	2975	0
326	20240829	141800	28174245	2975	2975	2975	2975	0
327	20240829	141700	28174245	2975	2975	2975	2975	0
328	20240829	141600	28174245	2975	2975	2975	2975	0
329	20240829	141500	28174245	2975	2975	2975	2975	0
330	20240829	141400	28174245	2975	2975	2975	2975	0
331	20240829	141300	28174245	2975	2975	2975	2975	0
332	20240829	141200	28174245	2975	2975	2975	2975	0
333	20240829	141100	28174245	2975	2975	2975	2975	0
334	20240829	141000	28174245	2975	2975	2975	2975	0
335	20240829	140900	28174245	2975	2975	2975	2975	0
336	20240829	140800	28174245	2975	2975	2975	2975	0
337	20240829	140700	28174245	2975	2975	2975	2975	0
338	20240829	140600	28174245	2975	2975	2975	2975	0
339	20240829	140500	28174245	2975	2975	2975	2975	0
340	20240829	140400	28174245	2975	2975	2975	2975	0
341	20240829	140300	28174245	2975	2975	2975	2975	0
342	20240829	140200	28174245	2975	2975	2975	2975	0
343	20240829	140100	28174245	2975	2975	2975	2975	0
344	20240829	140000	28174245	2975	2975	2975	2975	0
345	20240829	135900	28174245	2975	2975	2975	2975	0
346	20240829	135800	28174245	2975	2975	2975	2975	0
347	20240829	135700	28174245	2975	2975	2975	2975	0
348	20240829	135600	28174245	2975	2975	2975	2975	0
349	20240829	135500	28174245	2975	2975	2975	2975	0
350	20240829	135400	28174245	2975	2975	2975	2975	0
351	20240829	135300	28174245	2975	2975	2975	2975	0
352	20240829	135200	28174245	2975	2975	2975	2975	0
353	20240829	135100	28174245	2975	2975	2975	2975	0
354	20240829	135000	28174245	2975	2975	2975	2975	0
355	20240829	134900	28174245	2975	2975	2975	2975	343
356	20240829	134800	27153820	2975	2975	2975	2975	0
357	20240829	134700	27153820	2975	2975	2975	2975	0
358	20240829	134600	27153820	2975	2975	2975	2975	0
359	20240829	134500	27153820	2975	2975	2975	2975	0
360	20240829	134400	27153820	2975	2975	2975	2975	0
361	20240829	134300	27153820	2975	2975	2975	2975	0
362	20240829	134200	27153820	2975	2975	2975	2975	0
363	20240829	134100	27153820	2975	2975	2975	2975	0
364	20240829	134000	27153820	2975	2975	2975	2975	0
365	20240829	133900	27153820	2975	2980	2980	2975	2038
366	20240829	133800	21088460	2980	2980	2980	2980	225
367	20240829	133700	20417960	2980	2980	2980	2980	0
368	20240829	133600	20417960	2980	2980	2980	2980	0
369	20240829	133500	20417960	2980	2980	2980	2980	0
370	20240829	133400	20417960	2980	2980	2980	2980	0
371	20240829	133300	20417960	2980	2980	2980	2980	0
372	20240829	133200	20417960	2980	2980	2980	2980	0
373	20240829	133100	20417960	2980	2980	2980	2980	25
374	20240829	133000	20343460	3000	3000	3000	3000	0
375	20240829	132900	20343460	3000	3000	3000	3000	0
376	20240829	132800	20343460	3000	3000	3000	3000	0
377	20240829	132700	20343460	3000	3000	3000	3000	0
378	20240829	132600	20343460	3000	3000	3000	3000	0
379	20240829	132500	20343460	3000	3000	3000	3000	0
380	20240829	132400	20343460	3000	3000	3000	3000	0
381	20240829	132300	20343460	3000	3000	3000	3000	0
382	20240829	132200	20343460	3000	3000	3000	3000	0
383	20240829	132100	20343460	3000	3000	3000	3000	0
384	20240829	132000	20343460	3000	3000	3000	3000	0
385	20240829	131900	20343460	3000	3000	3000	3000	0
386	20240829	131800	20343460	3000	3000	3000	3000	0
387	20240829	131700	20343460	3000	3000	3000	3000	0
388	20240829	131600	20343460	3000	3000	3000	3000	0
389	20240829	131500	20343460	3000	3000	3000	3000	0
390	20240829	131400	20343460	3000	3000	3000	3000	10
391	20240829	131300	20313460	2975	2975	2975	2975	70
392	20240829	131200	20105210	3000	3000	3000	3000	0
393	20240829	131100	20105210	3000	3000	3000	3000	0
394	20240829	131000	20105210	3000	3000	3000	3000	0
395	20240829	130900	20105210	3000	3000	3000	3000	0
396	20240829	130800	20105210	3000	3000	3000	3000	0
397	20240829	130700	20105210	3000	3000	3000	3000	0
398	20240829	130600	20105210	3000	3000	3000	3000	0
399	20240829	130500	20105210	3000	2995	3000	2995	1000
400	20240829	130400	17109255	2980	2980	2980	2980	0
401	20240829	130300	17109255	2980	2980	2980	2980	1234
402	20240829	130200	13431935	2985	2985	2985	2985	0
403	20240829	130100	13431935	2985	2985	2985	2985	0
404	20240829	130000	13431935	2985	2985	2985	2985	0
405	20240829	125900	13431935	2985	2985	2985	2985	0
406	20240829	125800	13431935	2985	2985	2985	2985	0
407	20240829	125700	13431935	2985	2985	2985	2985	11
408	20240829	125600	13399100	2985	2985	2985	2985	0
409	20240829	125500	13399100	2985	2985	2985	2985	110
410	20240829	125400	13070750	2985	2985	2985	2985	0
411	20240829	125300	13070750	2985	2985	2985	2985	100
412	20240829	125200	12772250	2985	2985	2985	2985	2
413	20240829	125100	12766280	2985	2985	2985	2985	0
414	20240829	125000	12766280	2985	2985	2985	2985	0
415	20240829	124900	12766280	2985	2985	2985	2985	0
416	20240829	124800	12766280	2985	2985	2985	2985	0
417	20240829	124700	12766280	2985	2985	2985	2985	0
418	20240829	124600	12766280	2985	2985	2985	2985	0
419	20240829	124500	12766280	2985	2985	2985	2985	0
420	20240829	124400	12766280	2985	2985	2985	2985	30
421	20240829	124300	12676730	2985	2985	2985	2985	0
422	20240829	124200	12676730	2985	2985	2985	2985	0
423	20240829	124100	12676730	2985	2985	2985	2985	0
424	20240829	124000	12676730	2985	2985	2985	2985	2
425	20240829	123900	12670760	2985	2985	2985	2985	0
426	20240829	123800	12670760	2985	2985	2985	2985	0
427	20240829	123700	12670760	2985	2985	2985	2985	0
428	20240829	123600	12670760	2985	2985	2985	2985	0
429	20240829	123500	12670760	2985	2985	2985	2985	0
430	20240829	123400	12670760	2985	2985	2985	2985	0
431	20240829	123300	12670760	2985	2985	2985	2985	0
432	20240829	123200	12670760	2985	2985	2985	2985	0
433	20240829	123100	12670760	2985	2985	2985	2985	0
434	20240829	123000	12670760	2985	2985	2985	2985	0
435	20240829	122900	12670760	2985	2985	2985	2985	0
436	20240829	122800	12670760	2985	2985	2985	2985	0
437	20240829	122700	12670760	2985	2985	2985	2985	0
438	20240829	122600	12670760	2985	2985	2985	2985	0
439	20240829	122500	12670760	2985	2985	2985	2985	0
440	20240829	122400	12670760	2985	2985	2985	2985	0
441	20240829	122300	12670760	2985	2985	2985	2985	0
442	20240829	122200	12670760	2985	2985	2985	2985	10
443	20240829	122100	12640910	3000	3000	3000	3000	0
444	20240829	122000	12640910	3000	3000	3000	3000	0
445	20240829	121900	12640910	3000	3000	3000	3000	0
446	20240829	121800	12640910	3000	3000	3000	3000	0
447	20240829	121700	12640910	3000	3000	3000	3000	0
448	20240829	121600	12640910	3000	3000	3000	3000	2
449	20240829	121500	12634910	2985	2985	2985	2985	0
450	20240829	121400	12634910	2985	2985	2985	2985	0
451	20240829	121300	12634910	2985	2985	2985	2985	0
452	20240829	121200	12634910	2985	2985	2985	2985	1045
453	20240829	121100	9515585	2980	2980	2980	2980	0
454	20240829	121000	9515585	2980	2980	2980	2980	0
455	20240829	120900	9515585	2980	2980	2980	2980	0
456	20240829	120800	9515585	2980	2980	2980	2980	0
457	20240829	120700	9515585	2980	2980	2980	2980	0
458	20240829	120600	9515585	2980	2980	2980	2980	0
459	20240829	120500	9515585	2980	2980	2980	2980	0
460	20240829	120400	9515585	2980	2980	2980	2980	0
461	20240829	120300	9515585	2980	2980	2980	2980	0
462	20240829	120200	9515585	2980	2980	2980	2980	0
463	20240829	120100	9515585	2980	2980	2980	2980	0
464	20240829	120000	9515585	2980	2985	2985	2980	200
465	20240829	115900	8919520	2980	2980	2980	2980	0
466	20240829	115800	8919520	2980	2980	2980	2980	0
467	20240829	115700	8919520	2980	2980	2980	2980	0
468	20240829	115600	8919520	2980	2980	2980	2980	0
469	20240829	115500	8919520	2980	2980	2980	2980	0
470	20240829	115400	8919520	2980	2980	2980	2980	0
471	20240829	115300	8919520	2980	2980	2980	2980	0
472	20240829	115200	8919520	2980	2980	2980	2980	0
473	20240829	115100	8919520	2980	2980	2980	2980	0
474	20240829	115000	8919520	2980	2980	2980	2980	0
475	20240829	114900	8919520	2980	2980	2980	2980	0
476	20240829	114800	8919520	2980	2980	2980	2980	0
477	20240829	114700	8919520	2980	2980	2980	2980	0
478	20240829	114600	8919520	2980	2980	2980	2980	0
479	20240829	114500	8919520	2980	2980	2980	2980	0
480	20240829	114400	8919520	2980	2980	2980	2980	0
481	20240829	114300	8919520	2980	2980	2980	2980	0
482	20240829	114200	8919520	2980	2980	2980	2980	0
483	20240829	114100	8919520	2980	2980	2980	2980	0
484	20240829	114000	8919520	2980	2980	2980	2980	0
485	20240829	113900	8919520	2980	2980	2980	2980	0
486	20240829	113800	8919520	2980	2980	2980	2980	0
487	20240829	113700	8919520	2980	2980	2980	2980	0
488	20240829	113600	8919520	2980	2980	2980	2980	0
489	20240829	113500	8919520	2980	2980	2980	2980	0
490	20240829	113400	8919520	2980	2980	2980	2980	0
491	20240829	113300	8919520	2980	2980	2980	2980	0
492	20240829	113200	8919520	2980	2980	2980	2980	0
493	20240829	113100	8919520	2980	2980	2980	2980	0
494	20240829	113000	8919520	2980	2980	2980	2980	0
495	20240829	112900	8919520	2980	2980	2980	2980	0
496	20240829	112800	8919520	2980	2990	2990	2980	1289
497	20240829	112700	5073900	2995	2995	2995	2995	0
498	20240829	112600	5073900	2995	2995	2995	2995	0
499	20240829	112500	5073900	2995	2995	2995	2995	0
500	20240829	112400	5073900	2995	2995	2995	2995	0
501	20240829	112300	5073900	2995	2995	2995	2995	0
502	20240829	112200	5073900	2995	2995	2995	2995	0
503	20240829	112100	5073900	2995	2995	2995	2995	0
504	20240829	112000	5073900	2995	2995	2995	2995	0
505	20240829	111900	5073900	2995	2995	2995	2995	0
506	20240829	111800	5073900	2995	2995	2995	2995	0
507	20240829	111700	5073900	2995	2995	2995	2995	0
508	20240829	111600	5073900	2995	2995	2995	2995	0
509	20240829	111500	5073900	2995	2995	2995	2995	0
510	20240829	111400	5073900	2995	2995	2995	2995	0
511	20240829	111300	5073900	2995	2995	2995	2995	0
512	20240829	111200	5073900	2995	2995	2995	2995	14
513	20240829	111100	5031970	3000	3000	3000	3000	0
514	20240829	111000	5031970	3000	3000	3000	3000	389
515	20240829	110900	3864970	3005	3005	3005	3005	0
516	20240829	110800	3864970	3005	3005	3005	3005	0
517	20240829	110700	3864970	3005	3005	3005	3005	0
518	20240829	110600	3864970	3005	3005	3005	3005	0
519	20240829	110500	3864970	3005	3005	3005	3005	0
520	20240829	110400	3864970	3005	3005	3005	3005	0
521	20240829	110300	3864970	3005	3005	3005	3005	0
522	20240829	110200	3864970	3005	3005	3005	3005	0
523	20240829	110100	3864970	3005	3005	3005	3005	0
524	20240829	110000	3864970	3005	3005	3005	3005	0
525	20240829	105900	3864970	3005	3005	3005	3005	1
526	20240829	105800	3861965	3000	3000	3000	3000	0
527	20240829	105700	3861965	3000	3000	3000	3000	0
528	20240829	105600	3861965	3000	3000	3000	3000	0
529	20240829	105500	3861965	3000	3000	3000	3000	0
530	20240829	105400	3861965	3000	3000	3000	3000	88
531	20240829	105300	3597965	3000	3000	3000	3000	0
532	20240829	105200	3597965	3000	3000	3000	3000	0
533	20240829	105100	3597965	3000	3000	3000	3000	0
534	20240829	105000	3597965	3000	3000	3000	3000	350
535	20240829	104900	2547965	3000	3000	3000	3000	0
536	20240829	104800	2547965	3000	3000	3000	3000	0
537	20240829	104700	2547965	3000	3000	3000	3000	30
538	20240829	104600	2457965	3000	3000	3000	3000	0
539	20240829	104500	2457965	3000	3000	3000	3000	0
540	20240829	104400	2457965	3000	3000	3000	3000	0
541	20240829	104300	2457965	3000	3000	3000	3000	0
542	20240829	104200	2457965	3000	3000	3000	3000	0
543	20240829	104100	2457965	3000	3000	3000	3000	0
544	20240829	104000	2457965	3000	3000	3000	3000	0
545	20240829	103900	2457965	3000	3000	3000	3000	0
546	20240829	103800	2457965	3000	3000	3000	3000	0
547	20240829	103700	2457965	3000	3000	3000	3000	0
548	20240829	103600	2457965	3000	3000	3000	3000	0
549	20240829	103500	2457965	3000	3000	3000	3000	0
550	20240829	103400	2457965	3000	3000	3000	3000	0
551	20240829	103300	2457965	3000	3000	3000	3000	0
552	20240829	103200	2457965	3000	3000	3000	3000	0
553	20240829	103100	2457965	3000	3000	3000	3000	0
554	20240829	103000	2457965	3000	3000	3000	3000	0
555	20240829	102900	2457965	3000	3000	3000	3000	0
556	20240829	102800	2457965	3000	3000	3000	3000	0
557	20240829	102700	2457965	3000	3000	3000	3000	0
558	20240829	102600	2457965	3000	3000	3000	3000	0
559	20240829	102500	2457965	3000	3000	3000	3000	253
560	20240829	102400	1698965	3000	3000	3000	3000	0
561	20240829	102300	1698965	3000	3000	3000	3000	0
562	20240829	102200	1698965	3000	3000	3000	3000	0
563	20240829	102100	1698965	3000	3000	3000	3000	0
564	20240829	102000	1698965	3000	3000	3000	3000	0
565	20240829	101900	1698965	3000	3000	3000	3000	0
566	20240829	101800	1698965	3000	3000	3000	3000	0
567	20240829	101700	1698965	3000	3000	3000	3000	0
568	20240829	101600	1698965	3000	3000	3000	3000	0
569	20240829	101500	1698965	3000	3000	3000	3000	0
570	20240829	101400	1698965	3000	3000	3000	3000	0
571	20240829	101300	1698965	3000	3000	3000	3000	0
572	20240829	101200	1698965	3000	3000	3000	3000	0
573	20240829	101100	1698965	3000	3000	3000	3000	0
574	20240829	101000	1698965	3000	3000	3000	3000	0
575	20240829	100900	1698965	3000	3000	3000	3000	0
576	20240829	100800	1698965	3000	3000	3000	3000	0
577	20240829	100700	1698965	3000	3000	3000	3000	0
578	20240829	100600	1698965	3000	3000	3000	3000	0
579	20240829	100500	1698965	3000	3000	3000	3000	0
580	20240829	100400	1698965	3000	3000	3000	3000	0
581	20240829	100300	1698965	3000	3000	3000	3000	0
582	20240829	100200	1698965	3000	3000	3000	3000	0
583	20240829	100100	1698965	3000	3000	3000	3000	197
584	20240829	100000	1107965	3000	3000	3000	3000	0
585	20240829	095900	1107965	3000	3000	3000	3000	0
586	20240829	095800	1107965	3000	3000	3000	3000	0
587	20240829	095700	1107965	3000	3000	3000	3000	0
588	20240829	095600	1107965	3000	3000	3000	3000	0
589	20240829	095500	1107965	3000	3000	3000	3000	0
590	20240829	095400	1107965	3000	3000	3000	3000	2
591	20240829	095300	1101965	3000	3000	3000	3000	0
592	20240829	095200	1101965	3000	3000	3000	3000	1
593	20240829	095100	1098965	2990	2990	2990	2990	0
594	20240829	095000	1098965	2990	2990	2990	2990	0
595	20240829	094900	1098965	2990	2990	2990	2990	0
596	20240829	094800	1098965	2990	2990	2990	2990	0
597	20240829	094700	1098965	2990	2990	2990	2990	0
598	20240829	094600	1098965	2990	2990	2990	2990	70
599	20240829	094500	889665	2990	2990	2990	2990	0
600	20240829	094400	889665	2990	2990	2990	2990	0
601	20240829	094300	889665	2990	2990	2990	2990	0
602	20240829	094200	889665	2990	2990	2990	2990	0
603	20240829	094100	889665	2990	3000	3000	2990	33
604	20240829	094000	790695	2990	3000	3000	2990	6
605	20240829	093900	772705	3000	3000	3000	3000	5
606	20240829	093800	757705	2990	2990	2990	2990	0
607	20240829	093700	757705	2990	2990	2990	2990	0
608	20240829	093600	757705	2990	2990	2990	2990	0
609	20240829	093500	757705	2990	2990	2990	2990	4
610	20240829	093400	745745	3005	3005	3005	3005	0
611	20240829	093300	745745	3005	3005	3005	3005	0
612	20240829	093200	745745	3005	3005	3005	3005	0
613	20240829	093100	745745	3005	3005	3005	3005	0
614	20240829	093000	745745	3005	3005	3005	3005	0
615	20240829	092900	745745	3005	3005	3005	3005	0
616	20240829	092800	745745	3005	3005	3005	3005	0
617	20240829	092700	745745	3005	3005	3005	3005	0
618	20240829	092600	745745	3005	3005	3005	3005	0
619	20240829	092500	745745	3005	3005	3005	3005	3
620	20240829	092400	736730	3005	3005	3005	3005	0
621	20240829	092300	736730	3005	3005	3005	3005	0
622	20240829	092200	736730	3005	3005	3005	3005	0
623	20240829	092100	736730	3005	3005	3005	3005	0
624	20240829	092000	736730	3005	3005	3005	3005	0
625	20240829	091900	736730	3005	3005	3005	3005	0
626	20240829	091800	736730	3005	3005	3005	3005	0
627	20240829	091700	736730	3005	3005	3005	3005	0
628	20240829	091600	736730	3005	3005	3005	3005	0
629	20240829	091500	736730	3005	3005	3005	3005	0
630	20240829	091400	736730	3005	3005	3005	3005	1
631	20240829	091300	733725	2990	2990	2990	2990	0
632	20240829	091200	733725	2990	2990	2990	2990	0
633	20240829	091100	733725	2990	2990	2990	2990	0
634	20240829	091000	733725	2990	2990	2990	2990	55
635	20240829	090900	569275	3005	3005	3005	3005	0
636	20240829	090800	569275	3005	3005	3005	3005	0
637	20240829	090700	569275	3005	3000	3005	3000	57
638	20240829	090600	397995	2990	3000	3000	2990	42
639	20240829	090500	272375	3000	3000	3000	3000	38
640	20240829	090400	158375	3000	3000	3000	3000	0
641	20240829	090300	158375	3000	3000	3000	3000	0
642	20240829	090200	158375	3000	3000	3000	3000	4
643	20240829	090100	146375	3000	3000	3000	3000	0
644	20240829	090000	146375	3000	2980	3000	2980	49