KissMeData/140070/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	202000	139193150	2940	2940	2940	2940	345
3	20240829	201900	139193150	2940	2940	2940	2940	0
4	20240829	201800	139193150	2940	2940	2940	2940	0
5	20240829	201700	139193150	2940	2940	2940	2940	0
6	20240829	201600	139193150	2940	2940	2940	2940	0
7	20240829	201500	139193150	2940	2940	2940	2940	0
8	20240829	201400	139193150	2940	2940	2940	2940	0
9	20240829	201300	139193150	2940	2940	2940	2940	0
10	20240829	201200	139193150	2940	2940	2940	2940	0
11	20240829	201100	139193150	2940	2940	2940	2940	0
12	20240829	201000	139193150	2940	2940	2940	2940	0
13	20240829	200900	139193150	2940	2940	2940	2940	0
14	20240829	200800	139193150	2940	2940	2940	2940	0
15	20240829	200700	139193150	2940	2940	2940	2940	0
16	20240829	200600	139193150	2940	2940	2940	2940	0
17	20240829	200500	139193150	2940	2940	2940	2940	0
18	20240829	200400	139193150	2940	2940	2940	2940	0
19	20240829	200300	139193150	2940	2940	2940	2940	0
20	20240829	200200	139193150	2940	2940	2940	2940	0
21	20240829	200100	139193150	2940	2940	2940	2940	0
22	20240829	200000	139193150	2940	2940	2940	2940	0
23	20240829	195900	139193150	2940	2940	2940	2940	0
24	20240829	195800	139193150	2940	2940	2940	2940	0
25	20240829	195700	139193150	2940	2940	2940	2940	0
26	20240829	195600	139193150	2940	2940	2940	2940	0
27	20240829	195500	139193150	2940	2940	2940	2940	0
28	20240829	195400	139193150	2940	2940	2940	2940	0
29	20240829	195300	139193150	2940	2940	2940	2940	0
30	20240829	195200	139193150	2940	2940	2940	2940	0
31	20240829	195100	139193150	2940	2940	2940	2940	0
32	20240829	195000	139193150	2940	2940	2940	2940	345
33	20240829	194900	139193150	2940	2940	2940	2940	0
34	20240829	194800	139193150	2940	2940	2940	2940	0
35	20240829	194700	139193150	2940	2940	2940	2940	0
36	20240829	194600	139193150	2940	2940	2940	2940	0
37	20240829	194500	139193150	2940	2940	2940	2940	0
38	20240829	194400	139193150	2940	2940	2940	2940	0
39	20240829	194300	139193150	2940	2940	2940	2940	0
40	20240829	194200	139193150	2940	2940	2940	2940	0
41	20240829	194100	139193150	2940	2940	2940	2940	0
42	20240829	194000	139193150	2940	2940	2940	2940	0
43	20240829	193900	139193150	2940	2940	2940	2940	0
44	20240829	193800	139193150	2940	2940	2940	2940	0
45	20240829	193700	139193150	2940	2940	2940	2940	0
46	20240829	193600	139193150	2940	2940	2940	2940	0
47	20240829	193500	139193150	2940	2940	2940	2940	0
48	20240829	193400	139193150	2940	2940	2940	2940	0
49	20240829	193300	139193150	2940	2940	2940	2940	0
50	20240829	193200	139193150	2940	2940	2940	2940	0
51	20240829	193100	139193150	2940	2940	2940	2940	0
52	20240829	193000	139193150	2940	2940	2940	2940	0
53	20240829	192900	139193150	2940	2940	2940	2940	0
54	20240829	192800	139193150	2940	2940	2940	2940	0
55	20240829	192700	139193150	2940	2940	2940	2940	0
56	20240829	192600	139193150	2940	2940	2940	2940	0
57	20240829	192500	139193150	2940	2940	2940	2940	0
58	20240829	192400	139193150	2940	2940	2940	2940	0
59	20240829	192300	139193150	2940	2940	2940	2940	0
60	20240829	192200	139193150	2940	2940	2940	2940	0
61	20240829	192100	139193150	2940	2940	2940	2940	0
62	20240829	192000	139193150	2940	2940	2940	2940	345
63	20240829	191900	139193150	2940	2940	2940	2940	0
64	20240829	191800	139193150	2940	2940	2940	2940	0
65	20240829	191700	139193150	2940	2940	2940	2940	0
66	20240829	191600	139193150	2940	2940	2940	2940	0
67	20240829	191500	139193150	2940	2940	2940	2940	0
68	20240829	191400	139193150	2940	2940	2940	2940	0
69	20240829	191300	139193150	2940	2940	2940	2940	0
70	20240829	191200	139193150	2940	2940	2940	2940	0
71	20240829	191100	139193150	2940	2940	2940	2940	0
72	20240829	191000	139193150	2940	2940	2940	2940	0
73	20240829	190900	139193150	2940	2940	2940	2940	0
74	20240829	190800	139193150	2940	2940	2940	2940	0
75	20240829	190700	139193150	2940	2940	2940	2940	0
76	20240829	190600	139193150	2940	2940	2940	2940	0
77	20240829	190500	139193150	2940	2940	2940	2940	0
78	20240829	190400	139193150	2940	2940	2940	2940	0
79	20240829	190300	139193150	2940	2940	2940	2940	0
80	20240829	190200	139193150	2940	2940	2940	2940	0
81	20240829	190100	139193150	2940	2940	2940	2940	0
82	20240829	190000	139193150	2940	2940	2940	2940	0
83	20240829	185900	139193150	2940	2940	2940	2940	0
84	20240829	185800	139193150	2940	2940	2940	2940	0
85	20240829	185700	139193150	2940	2940	2940	2940	0
86	20240829	185600	139193150	2940	2940	2940	2940	0
87	20240829	185500	139193150	2940	2940	2940	2940	0
88	20240829	185400	139193150	2940	2940	2940	2940	0
89	20240829	185300	139193150	2940	2940	2940	2940	0
90	20240829	185200	139193150	2940	2940	2940	2940	0
91	20240829	185100	139193150	2940	2940	2940	2940	0
92	20240829	185000	139193150	2940	2940	2940	2940	345
93	20240829	184900	139193150	2940	2940	2940	2940	0
94	20240829	184800	139193150	2940	2940	2940	2940	0
95	20240829	184700	139193150	2940	2940	2940	2940	0
96	20240829	184600	139193150	2940	2940	2940	2940	0
97	20240829	184500	139193150	2940	2940	2940	2940	0
98	20240829	184400	139193150	2940	2940	2940	2940	0
99	20240829	184300	139193150	2940	2940	2940	2940	0
100	20240829	184200	139193150	2940	2940	2940	2940	0
101	20240829	184100	139193150	2940	2940	2940	2940	0
102	20240829	184000	139193150	2940	2940	2940	2940	0
103	20240829	183900	139193150	2940	2940	2940	2940	0
104	20240829	183800	139193150	2940	2940	2940	2940	0
105	20240829	183700	139193150	2940	2940	2940	2940	0
106	20240829	183600	139193150	2940	2940	2940	2940	0
107	20240829	183500	139193150	2940	2940	2940	2940	0
108	20240829	183400	139193150	2940	2940	2940	2940	0
109	20240829	183300	139193150	2940	2940	2940	2940	0
110	20240829	183200	139193150	2940	2940	2940	2940	0
111	20240829	183100	139193150	2940	2940	2940	2940	0
112	20240829	183000	139193150	2940	2940	2940	2940	0
113	20240829	182900	139193150	2940	2940	2940	2940	0
114	20240829	182800	139193150	2940	2940	2940	2940	0
115	20240829	182700	139193150	2940	2940	2940	2940	0
116	20240829	182600	139193150	2940	2940	2940	2940	0
117	20240829	182500	139193150	2940	2940	2940	2940	0
118	20240829	182400	139193150	2940	2940	2940	2940	0
119	20240829	182300	139193150	2940	2940	2940	2940	0
120	20240829	182200	139193150	2940	2940	2940	2940	0
121	20240829	182100	139193150	2940	2940	2940	2940	0
122	20240829	182000	139193150	2940	2940	2940	2940	345
123	20240829	181900	139193150	2940	2940	2940	2940	0
124	20240829	181800	139193150	2940	2940	2940	2940	0
125	20240829	181700	139193150	2940	2940	2940	2940	0
126	20240829	181600	139193150	2940	2940	2940	2940	0
127	20240829	181500	139193150	2940	2940	2940	2940	0
128	20240829	181400	139193150	2940	2940	2940	2940	0
129	20240829	181300	139193150	2940	2940	2940	2940	0
130	20240829	181200	139193150	2940	2940	2940	2940	0
131	20240829	181100	139193150	2940	2940	2940	2940	0
132	20240829	181000	139193150	2940	2940	2940	2940	0
133	20240829	180900	139193150	2940	2940	2940	2940	0
134	20240829	180800	139193150	2940	2940	2940	2940	0
135	20240829	180700	139193150	2940	2940	2940	2940	0
136	20240829	180600	139193150	2940	2940	2940	2940	0
137	20240829	180500	139193150	2940	2940	2940	2940	0
138	20240829	180400	139193150	2940	2940	2940	2940	0
139	20240829	180300	139193150	2940	2940	2940	2940	0
140	20240829	180200	139193150	2940	2940	2940	2940	0
141	20240829	180100	139193150	2940	2940	2940	2940	0
142	20240829	180000	139193150	2940	2940	2940	2940	0
143	20240829	175900	139193150	2940	2940	2940	2940	0
144	20240829	175800	139193150	2940	2940	2940	2940	0
145	20240829	175700	139193150	2940	2940	2940	2940	0
146	20240829	175600	139193150	2940	2940	2940	2940	0
147	20240829	175500	139193150	2940	2940	2940	2940	0
148	20240829	175400	139193150	2940	2940	2940	2940	0
149	20240829	175300	139193150	2940	2940	2940	2940	0
150	20240829	175200	139193150	2940	2940	2940	2940	0
151	20240829	175100	139193150	2940	2940	2940	2940	0
152	20240829	175000	139193150	2940	2940	2940	2940	345
153	20240829	174900	139193150	2940	2940	2940	2940	0
154	20240829	174800	139193150	2940	2940	2940	2940	0
155	20240829	174700	139193150	2940	2940	2940	2940	0
156	20240829	174600	139193150	2940	2940	2940	2940	0
157	20240829	174500	139193150	2940	2940	2940	2940	0
158	20240829	174400	139193150	2940	2940	2940	2940	0
159	20240829	174300	139193150	2940	2940	2940	2940	0
160	20240829	174200	139193150	2940	2940	2940	2940	0
161	20240829	174100	139193150	2940	2940	2940	2940	0
162	20240829	174000	139193150	2940	2940	2940	2940	0
163	20240829	173900	139193150	2940	2940	2940	2940	0
164	20240829	173800	139193150	2940	2940	2940	2940	0
165	20240829	173700	139193150	2940	2940	2940	2940	0
166	20240829	173600	139193150	2940	2940	2940	2940	0
167	20240829	173500	139193150	2940	2940	2940	2940	0
168	20240829	173400	139193150	2940	2940	2940	2940	0
169	20240829	173300	139193150	2940	2940	2940	2940	0
170	20240829	173200	139193150	2940	2940	2940	2940	0
171	20240829	173100	139193150	2940	2940	2940	2940	0
172	20240829	173000	139193150	2940	2940	2940	2940	0
173	20240829	172900	139193150	2940	2940	2940	2940	0
174	20240829	172800	139193150	2940	2940	2940	2940	0
175	20240829	172700	139193150	2940	2940	2940	2940	0
176	20240829	172600	139193150	2940	2940	2940	2940	0
177	20240829	172500	139193150	2940	2940	2940	2940	0
178	20240829	172400	139193150	2940	2940	2940	2940	0
179	20240829	172300	139193150	2940	2940	2940	2940	0
180	20240829	172200	139193150	2940	2940	2940	2940	0
181	20240829	172100	139193150	2940	2940	2940	2940	0
182	20240829	172000	139193150	2940	2940	2940	2940	345
183	20240829	171900	139193150	2940	2940	2940	2940	0
184	20240829	171800	139193150	2940	2940	2940	2940	0
185	20240829	171700	139193150	2940	2940	2940	2940	0
186	20240829	171600	139193150	2940	2940	2940	2940	0
187	20240829	171500	139193150	2940	2940	2940	2940	0
188	20240829	171400	139193150	2940	2940	2940	2940	0
189	20240829	171300	139193150	2940	2940	2940	2940	0
190	20240829	171200	139193150	2940	2940	2940	2940	0
191	20240829	171100	139193150	2940	2940	2940	2940	0
192	20240829	171000	139193150	2940	2940	2940	2940	0
193	20240829	170900	139193150	2940	2940	2940	2940	0
194	20240829	170800	139193150	2940	2940	2940	2940	0
195	20240829	170700	139193150	2940	2940	2940	2940	0
196	20240829	170600	139193150	2940	2940	2940	2940	0
197	20240829	170500	139193150	2940	2940	2940	2940	0
198	20240829	170400	139193150	2940	2940	2940	2940	0
199	20240829	170300	139193150	2940	2940	2940	2940	0
200	20240829	170200	139193150	2940	2940	2940	2940	0
201	20240829	170100	139193150	2940	2940	2940	2940	0
202	20240829	170000	139193150	2940	2940	2940	2940	0
203	20240829	165900	139193150	2940	2940	2940	2940	0
204	20240829	165800	139193150	2940	2940	2940	2940	0
205	20240829	165700	139193150	2940	2940	2940	2940	0
206	20240829	165600	139193150	2940	2940	2940	2940	0
207	20240829	165500	139193150	2940	2940	2940	2940	0
208	20240829	165400	139193150	2940	2940	2940	2940	0
209	20240829	165300	139193150	2940	2940	2940	2940	0
210	20240829	165200	139193150	2940	2940	2940	2940	0
211	20240829	165100	139193150	2940	2940	2940	2940	0
212	20240829	165000	139193150	2940	2940	2940	2940	345
213	20240829	164900	139193150	2940	2940	2940	2940	0
214	20240829	164800	139193150	2940	2940	2940	2940	0
215	20240829	164700	139193150	2940	2940	2940	2940	0
216	20240829	164600	139193150	2940	2940	2940	2940	0
217	20240829	164500	139193150	2940	2940	2940	2940	0
218	20240829	164400	139193150	2940	2940	2940	2940	0
219	20240829	164300	139193150	2940	2940	2940	2940	0
220	20240829	164200	139193150	2940	2940	2940	2940	0
221	20240829	164100	139193150	2940	2940	2940	2940	0
222	20240829	164000	139193150	2940	2940	2940	2940	0
223	20240829	163900	139193150	2940	2940	2940	2940	0
224	20240829	163800	139193150	2940	2940	2940	2940	0
225	20240829	163700	139193150	2940	2940	2940	2940	0
226	20240829	163600	139193150	2940	2940	2940	2940	0
227	20240829	163500	139193150	2940	2940	2940	2940	0
228	20240829	163400	139193150	2940	2940	2940	2940	0
229	20240829	163300	139193150	2940	2940	2940	2940	0
230	20240829	163200	139193150	2940	2940	2940	2940	0
231	20240829	163100	139193150	2940	2940	2940	2940	0
232	20240829	163000	139193150	2940	2940	2940	2940	0
233	20240829	162900	139193150	2940	2940	2940	2940	0
234	20240829	162800	139193150	2940	2940	2940	2940	0
235	20240829	162700	139193150	2940	2940	2940	2940	0
236	20240829	162600	139193150	2940	2940	2940	2940	0
237	20240829	162500	139193150	2940	2940	2940	2940	0
238	20240829	162400	139193150	2940	2940	2940	2940	0
239	20240829	162300	139193150	2940	2940	2940	2940	0
240	20240829	162200	139193150	2940	2940	2940	2940	0
241	20240829	162100	139193150	2940	2940	2940	2940	0
242	20240829	162000	139193150	2940	2940	2940	2940	345
243	20240829	161900	139193150	2940	2940	2940	2940	0
244	20240829	161800	139193150	2940	2940	2940	2940	0
245	20240829	161700	139193150	2940	2940	2940	2940	0
246	20240829	161600	139193150	2940	2940	2940	2940	0
247	20240829	161500	139193150	2940	2940	2940	2940	0
248	20240829	161400	139193150	2940	2940	2940	2940	0
249	20240829	161300	139193150	2940	2940	2940	2940	0
250	20240829	161200	139193150	2940	2940	2940	2940	0
251	20240829	161100	139193150	2940	2940	2940	2940	0
252	20240829	161000	139193150	2940	2940	2940	2940	0
253	20240829	160900	139193150	2940	2940	2940	2940	0
254	20240829	160800	139193150	2940	2940	2940	2940	0
255	20240829	160700	139193150	2940	2940	2940	2940	0
256	20240829	160600	139193150	2940	2940	2940	2940	0
257	20240829	160500	139193150	2940	2940	2940	2940	0
258	20240829	160400	139193150	2940	2940	2940	2940	0
259	20240829	160300	139193150	2940	2940	2940	2940	0
260	20240829	160200	139193150	2940	2940	2940	2940	0
261	20240829	160100	139193150	2940	2940	2940	2940	0
262	20240829	160000	139193150	2940	2940	2940	2940	0
263	20240829	155900	139193150	2940	2940	2940	2940	0
264	20240829	155800	139193150	2940	2940	2940	2940	0
265	20240829	155700	139193150	2940	2940	2940	2940	0
266	20240829	155600	139193150	2940	2940	2940	2940	0
267	20240829	155500	139193150	2940	2940	2940	2940	0
268	20240829	155400	139193150	2940	2940	2940	2940	0
269	20240829	155300	139193150	2940	2940	2940	2940	0
270	20240829	155200	139193150	2940	2940	2940	2940	0
271	20240829	155100	139193150	2940	2940	2940	2940	0
272	20240829	155000	139193150	2940	2940	2940	2940	345
273	20240829	154900	139193150	2940	2940	2940	2940	0
274	20240829	154800	139193150	2940	2940	2940	2940	0
275	20240829	154700	139193150	2940	2940	2940	2940	0
276	20240829	154600	139193150	2940	2940	2940	2940	0
277	20240829	154500	139193150	2940	2940	2940	2940	0
278	20240829	154400	139193150	2940	2940	2940	2940	0
279	20240829	154300	139193150	2940	2940	2940	2940	0
280	20240829	154200	139193150	2940	2940	2940	2940	0
281	20240829	154100	139193150	2940	2940	2940	2940	0
282	20240829	154000	139193150	2940	2940	2940	2940	0
283	20240829	153900	139193150	2940	2940	2940	2940	0
284	20240829	153800	139193150	2940	2940	2940	2940	0
285	20240829	153700	139193150	2940	2940	2940	2940	0
286	20240829	153600	139193150	2940	2940	2940	2940	0
287	20240829	153500	139193150	2940	2940	2940	2940	0
288	20240829	153400	139193150	2940	2940	2940	2940	0
289	20240829	153300	139193150	2940	2940	2940	2940	0
290	20240829	153200	139193150	2940	2940	2940	2940	0
291	20240829	153100	139193150	2940	2940	2940	2940	0
292	20240829	153000	139193150	2940	2940	2940	2940	345
293	20240829	152900	138178850	2940	2940	2940	2940	0
294	20240829	152800	138178850	2940	2940	2940	2940	0
295	20240829	152700	138178850	2940	2940	2940	2940	0
296	20240829	152600	138178850	2940	2940	2940	2940	0
297	20240829	152500	138178850	2940	2940	2940	2940	0
298	20240829	152400	138178850	2940	2940	2940	2940	0
299	20240829	152300	138178850	2940	2940	2940	2940	0
300	20240829	152200	138178850	2940	2940	2940	2940	0
301	20240829	152100	138178850	2940	2940	2940	2940	0
302	20240829	152000	138178850	2940	2940	2940	2940	0
303	20240829	151900	138178850	2940	2935	2940	2935	12
304	20240829	151800	138143620	2940	2940	2940	2940	0
305	20240829	151700	138143620	2940	2935	2940	2935	214
306	20240829	151600	137515525	2945	2945	2945	2945	0
307	20240829	151500	137515525	2945	2945	2945	2945	0
308	20240829	151400	137515525	2945	2940	2945	2940	35
309	20240829	151300	137412620	2910	2955	2955	2910	946
310	20240829	151200	134657215	2955	2950	2955	2950	107
311	20240829	151100	134341555	2950	2950	2950	2950	1
312	20240829	151000	134338605	2950	2950	2950	2950	1
313	20240829	150900	134335655	2950	2955	2955	2910	312
314	20240829	150800	133426465	2955	2955	2955	2955	0
315	20240829	150700	133426465	2955	2955	2955	2955	4
316	20240829	150600	133414645	2945	2945	2945	2945	0
317	20240829	150500	133414645	2945	2945	2945	2945	1
318	20240829	150400	133411700	2950	2950	2950	2950	0
319	20240829	150300	133411700	2950	2945	2950	2945	1224
320	20240829	150200	129801455	2945	2945	2945	2945	0
321	20240829	150100	129801455	2945	2945	2945	2945	0
322	20240829	150000	129801455	2945	2925	2945	2910	4920
323	20240829	145900	115387875	2930	2930	2930	2930	0
324	20240829	145800	115387875	2930	2930	2930	2930	0
325	20240829	145700	115387875	2930	2930	2930	2930	0
326	20240829	145600	115387875	2930	2930	2930	2930	0
327	20240829	145500	115387875	2930	2930	2930	2930	0
328	20240829	145400	115387875	2930	2930	2930	2930	45
329	20240829	145300	115256025	2930	2930	2930	2930	0
330	20240829	145200	115256025	2930	2930	2930	2930	0
331	20240829	145100	115256025	2930	2930	2930	2930	1
332	20240829	145000	115253095	2930	2925	2930	2920	88
333	20240829	144900	114995895	2930	2925	2930	2925	6
334	20240829	144800	114978340	2930	2930	2930	2930	0
335	20240829	144700	114978340	2930	2930	2930	2930	0
336	20240829	144600	114978340	2930	2925	2930	2905	5001
337	20240829	144500	100449130	2930	2930	2930	2930	0
338	20240829	144400	100449130	2930	2930	2930	2930	298
339	20240829	144300	99575990	2930	2930	2930	2930	0
340	20240829	144200	99575990	2930	2930	2930	2930	0
341	20240829	144100	99575990	2930	2925	2930	2925	745
342	20240829	144000	97396860	2925	2925	2925	2925	18
343	20240829	143900	97344210	2925	2925	2925	2925	181
344	20240829	143800	96814785	2925	2925	2925	2925	0
345	20240829	143700	96814785	2925	2925	2925	2925	0
346	20240829	143600	96814785	2925	2925	2925	2925	58
347	20240829	143500	96645135	2925	2925	2930	2925	4
348	20240829	143400	96633430	2925	2925	2925	2925	5
349	20240829	143300	96618805	2930	2930	2930	2930	0
350	20240829	143200	96618805	2930	2925	2930	2925	19
351	20240829	143100	96563225	2925	2925	2925	2925	2
352	20240829	143000	96557375	2930	2930	2930	2930	0
353	20240829	142900	96557375	2930	2930	2930	2930	0
354	20240829	142800	96557375	2930	2930	2930	2930	0
355	20240829	142700	96557375	2930	2930	2930	2930	0
356	20240829	142600	96557375	2930	2930	2930	2930	0
357	20240829	142500	96557375	2930	2930	2930	2930	0
358	20240829	142400	96557375	2930	2930	2930	2930	0
359	20240829	142300	96557375	2930	2930	2930	2930	1
360	20240829	142200	96554445	2925	2930	2930	2925	102
361	20240829	142100	96256085	2930	2930	2930	2930	1
362	20240829	142000	96253155	2925	2925	2925	2925	0
363	20240829	141900	96253155	2925	2925	2925	2925	82
364	20240829	141800	96013305	2930	2930	2930	2930	0
365	20240829	141700	96013305	2930	2930	2930	2930	0
366	20240829	141600	96013305	2930	2930	2930	2930	0
367	20240829	141500	96013305	2930	2930	2930	2930	0
368	20240829	141400	96013305	2930	2930	2930	2930	0
369	20240829	141300	96013305	2930	2930	2930	2930	0
370	20240829	141200	96013305	2930	2925	2930	2920	693
371	20240829	141100	93986275	2930	2920	2930	2920	298
372	20240829	141000	93116105	2930	2930	2930	2930	0
373	20240829	140900	93116105	2930	2925	2930	2925	883
374	20240829	140800	90533320	2925	2925	2925	2925	0
375	20240829	140700	90533320	2925	2925	2925	2925	0
376	20240829	140600	90533320	2925	2925	2925	2925	0
377	20240829	140500	90533320	2925	2925	2925	2925	3
378	20240829	140400	90524545	2925	2925	2925	2925	0
379	20240829	140300	90524545	2925	2925	2925	2925	1
380	20240829	140200	90521620	2920	2920	2920	2920	1
381	20240829	140100	90518700	2925	2925	2925	2925	0
382	20240829	140000	90518700	2925	2925	2925	2925	0
383	20240829	135900	90518700	2925	2925	2925	2925	0
384	20240829	135800	90518700	2925	2925	2925	2925	0
385	20240829	135700	90518700	2925	2925	2925	2925	0
386	20240829	135600	90518700	2925	2925	2925	2925	0
387	20240829	135500	90518700	2925	2925	2925	2925	0
388	20240829	135400	90518700	2925	2925	2925	2925	0
389	20240829	135300	90518700	2925	2925	2925	2925	0
390	20240829	135200	90518700	2925	2925	2925	2925	0
391	20240829	135100	90518700	2925	2925	2925	2925	2
392	20240829	135000	90512850	2925	2925	2925	2925	0
393	20240829	134900	90512850	2925	2925	2925	2925	4
394	20240829	134800	90501150	2925	2920	2925	2920	901
395	20240829	134700	87870225	2920	2920	2920	2920	2
396	20240829	134600	87864385	2920	2920	2920	2920	0
397	20240829	134500	87864385	2920	2920	2920	2920	0
398	20240829	134400	87864385	2920	2920	2920	2920	0
399	20240829	134300	87864385	2920	2920	2920	2920	0
400	20240829	134200	87864385	2920	2920	2920	2920	0
401	20240829	134100	87864385	2920	2915	2920	2915	2
402	20240829	134000	87858550	2910	2910	2910	2910	0
403	20240829	133900	87858550	2910	2910	2910	2910	0
404	20240829	133800	87858550	2910	2910	2910	2910	0
405	20240829	133700	87858550	2910	2910	2910	2910	0
406	20240829	133600	87858550	2910	2910	2910	2910	0
407	20240829	133500	87858550	2910	2910	2910	2910	0
408	20240829	133400	87858550	2910	2910	2910	2910	0
409	20240829	133300	87858550	2910	2910	2910	2910	0
410	20240829	133200	87858550	2910	2910	2910	2910	0
411	20240829	133100	87858550	2910	2910	2910	2910	0
412	20240829	133000	87858550	2910	2910	2910	2910	0
413	20240829	132900	87858550	2910	2910	2910	2910	0
414	20240829	132800	87858550	2910	2910	2910	2910	0
415	20240829	132700	87858550	2910	2910	2910	2910	0
416	20240829	132600	87858550	2910	2910	2910	2910	0
417	20240829	132500	87858550	2910	2910	2910	2910	0
418	20240829	132400	87858550	2910	2905	2910	2905	142
419	20240829	132300	87446035	2905	2905	2905	2905	0
420	20240829	132200	87446035	2905	2905	2905	2905	0
421	20240829	132100	87446035	2905	2885	2905	2885	4
422	20240829	132000	87434475	2885	2885	2885	2885	220
423	20240829	131900	86799775	2905	2905	2905	2905	0
424	20240829	131800	86799775	2905	2905	2905	2905	0
425	20240829	131700	86799775	2905	2905	2905	2905	0
426	20240829	131600	86799775	2905	2905	2905	2905	0
427	20240829	131500	86799775	2905	2905	2905	2905	1
428	20240829	131400	86796870	2885	2885	2885	2885	1
429	20240829	131300	86793985	2905	2905	2905	2905	0
430	20240829	131200	86793985	2905	2905	2905	2905	1
431	20240829	131100	86791080	2905	2905	2905	2905	0
432	20240829	131000	86791080	2905	2905	2905	2905	0
433	20240829	130900	86791080	2905	2905	2905	2905	0
434	20240829	130800	86791080	2905	2885	2905	2885	2
435	20240829	130700	86785290	2890	2890	2890	2890	10
436	20240829	130600	86756390	2925	2925	2925	2925	0
437	20240829	130500	86756390	2925	2925	2925	2925	0
438	20240829	130400	86756390	2925	2925	2925	2925	0
439	20240829	130300	86756390	2925	2925	2925	2925	0
440	20240829	130200	86756390	2925	2925	2925	2925	0
441	20240829	130100	86756390	2925	2925	2925	2925	0
442	20240829	130000	86756390	2925	2925	2925	2925	0
443	20240829	125900	86756390	2925	2925	2925	2925	0
444	20240829	125800	86756390	2925	2920	2925	2860	2234
445	20240829	125700	80317700	2925	2925	2925	2925	0
446	20240829	125600	80317700	2925	2925	2925	2925	0
447	20240829	125500	80317700	2925	2925	2925	2925	0
448	20240829	125400	80317700	2925	2925	2925	2925	1
449	20240829	125300	80314775	2925	2925	2925	2925	1
450	20240829	125200	80311850	2925	2925	2925	2925	0
451	20240829	125100	80311850	2925	2925	2925	2925	50
452	20240829	125000	80165600	2925	2925	2925	2925	0
453	20240829	124900	80165600	2925	2925	2925	2925	0
454	20240829	124800	80165600	2925	2925	2925	2925	0
455	20240829	124700	80165600	2925	2925	2925	2925	0
456	20240829	124600	80165600	2925	2925	2925	2925	1
457	20240829	124500	80162675	2920	2920	2920	2920	0
458	20240829	124400	80162675	2920	2920	2920	2920	0
459	20240829	124300	80162675	2920	2920	2920	2920	101
460	20240829	124200	79867755	2920	2920	2920	2920	0
461	20240829	124100	79867755	2920	2920	2920	2920	0
462	20240829	124000	79867755	2920	2920	2920	2920	0
463	20240829	123900	79867755	2920	2920	2920	2920	0
464	20240829	123800	79867755	2920	2920	2920	2920	0
465	20240829	123700	79867755	2920	2895	2920	2895	61
466	20240829	123600	79691135	2925	2910	2925	2890	1402
467	20240829	123500	75633575	2920	2920	2920	2920	31
468	20240829	123400	75543055	2925	2925	2925	2925	1
469	20240829	123300	75540130	2920	2920	2920	2920	0
470	20240829	123200	75540130	2920	2920	2920	2920	1142
471	20240829	123100	72205490	2920	2920	2920	2920	0
472	20240829	123000	72205490	2920	2920	2920	2920	0
473	20240829	122900	72205490	2920	2920	2920	2920	0
474	20240829	122800	72205490	2920	2920	2920	2920	1
475	20240829	122700	72202570	2900	2925	2925	2900	620
476	20240829	122600	70402500	2925	2925	2925	2925	0
477	20240829	122500	70402500	2925	2925	2925	2925	0
478	20240829	122400	70402500	2925	2925	2925	2925	0
479	20240829	122300	70402500	2925	2925	2925	2925	1
480	20240829	122200	70399575	2925	2925	2925	2925	0
481	20240829	122100	70399575	2925	2920	2925	2920	1700
482	20240829	122000	65427955	2920	2920	2920	2920	4
483	20240829	121900	65416275	2920	2920	2920	2920	0
484	20240829	121800	65416275	2920	2920	2920	2920	0
485	20240829	121700	65416275	2920	2920	2920	2920	0
486	20240829	121600	65416275	2920	2920	2920	2920	0
487	20240829	121500	65416275	2920	2920	2920	2920	20
488	20240829	121400	65357875	2920	2920	2920	2920	42
489	20240829	121300	65235235	2920	2920	2920	2920	58
490	20240829	121200	65065875	2920	2920	2920	2920	0
491	20240829	121100	65065875	2920	2920	2920	2920	0
492	20240829	121000	65065875	2920	2920	2920	2920	0
493	20240829	120900	65065875	2920	2920	2920	2920	0
494	20240829	120800	65065875	2920	2920	2920	2920	0
495	20240829	120700	65065875	2920	2920	2920	2920	0
496	20240829	120600	65065875	2920	2920	2920	2920	0
497	20240829	120500	65065875	2920	2920	2920	2920	0
498	20240829	120400	65065875	2920	2920	2920	2920	3
499	20240829	120300	65057115	2920	2920	2920	2920	0
500	20240829	120200	65057115	2920	2920	2920	2920	0
501	20240829	120100	65057115	2920	2920	2920	2920	0
502	20240829	120000	65057115	2920	2920	2920	2920	0
503	20240829	115900	65057115	2920	2920	2920	2920	0
504	20240829	115800	65057115	2920	2920	2920	2920	0
505	20240829	115700	65057115	2920	2920	2920	2920	10
506	20240829	115600	65027915	2925	2925	2925	2925	0
507	20240829	115500	65027915	2925	2925	2925	2925	0
508	20240829	115400	65027915	2925	2925	2925	2925	0
509	20240829	115300	65027915	2925	2925	2925	2925	0
510	20240829	115200	65027915	2925	2925	2925	2925	0
511	20240829	115100	65027915	2925	2925	2925	2925	0
512	20240829	115000	65027915	2925	2925	2925	2925	0
513	20240829	114900	65027915	2925	2925	2925	2925	0
514	20240829	114800	65027915	2925	2925	2925	2925	0
515	20240829	114700	65027915	2925	2925	2925	2925	0
516	20240829	114600	65027915	2925	2925	2925	2925	0
517	20240829	114500	65027915	2925	2925	2925	2925	0
518	20240829	114400	65027915	2925	2925	2925	2925	0
519	20240829	114300	65027915	2925	2925	2925	2925	0
520	20240829	114200	65027915	2925	2925	2925	2925	0
521	20240829	114100	65027915	2925	2925	2925	2925	0
522	20240829	114000	65027915	2925	2925	2925	2925	0
523	20240829	113900	65027915	2925	2925	2925	2925	0
524	20240829	113800	65027915	2925	2925	2925	2925	0
525	20240829	113700	65027915	2925	2925	2925	2925	0
526	20240829	113600	65027915	2925	2925	2925	2925	0
527	20240829	113500	65027915	2925	2925	2925	2925	0
528	20240829	113400	65027915	2925	2905	2925	2905	958
529	20240829	113300	62229545	2905	2905	2905	2905	0
530	20240829	113200	62229545	2905	2905	2905	2905	0
531	20240829	113100	62229545	2905	2905	2905	2905	0
532	20240829	113000	62229545	2905	2905	2905	2905	0
533	20240829	112900	62229545	2905	2905	2905	2905	0
534	20240829	112800	62229545	2905	2905	2905	2905	0
535	20240829	112700	62229545	2905	2905	2905	2905	1
536	20240829	112600	62226640	2895	2895	2895	2895	200
537	20240829	112500	61647640	2895	2905	2905	2895	110
538	20240829	112400	61328155	2905	2905	2905	2905	1
539	20240829	112300	61325250	2900	2900	2900	2900	0
540	20240829	112200	61325250	2900	2900	2900	2900	0
541	20240829	112100	61325250	2900	2900	2900	2900	0
542	20240829	112000	61325250	2900	2900	2900	2900	0
543	20240829	111900	61325250	2900	2900	2900	2900	16
544	20240829	111800	61278850	2905	2900	2905	2900	248
545	20240829	111700	60559645	2905	2905	2905	2905	0
546	20240829	111600	60559645	2905	2905	2905	2905	0
547	20240829	111500	60559645	2905	2905	2905	2905	0
548	20240829	111400	60559645	2905	2905	2905	2905	0
549	20240829	111300	60559645	2905	2905	2905	2905	0
550	20240829	111200	60559645	2905	2905	2905	2905	0
551	20240829	111100	60559645	2905	2905	2905	2905	0
552	20240829	111000	60559645	2905	2905	2905	2905	1
553	20240829	110900	60556740	2900	2900	2900	2900	1
554	20240829	110800	60553840	2905	2905	2905	2905	0
555	20240829	110700	60553840	2905	2905	2905	2905	0
556	20240829	110600	60553840	2905	2905	2905	2905	0
557	20240829	110500	60553840	2905	2905	2905	2905	1
558	20240829	110400	60550935	2900	2900	2900	2900	41
559	20240829	110300	60432035	2905	2905	2905	2905	0
560	20240829	110200	60432035	2905	2905	2905	2905	0
561	20240829	110100	60432035	2905	2905	2905	2905	0
562	20240829	110000	60432035	2905	2905	2905	2905	0
563	20240829	105900	60432035	2905	2905	2905	2905	0
564	20240829	105800	60432035	2905	2905	2905	2905	1
565	20240829	105700	60429130	2895	2910	2910	2890	4087
566	20240829	105600	48595450	2920	2920	2920	2920	0
567	20240829	105500	48595450	2920	2920	2920	2920	0
568	20240829	105400	48595450	2920	2920	2920	2920	0
569	20240829	105300	48595450	2920	2920	2920	2920	0
570	20240829	105200	48595450	2920	2920	2920	2920	0
571	20240829	105100	48595450	2920	2920	2920	2920	0
572	20240829	105000	48595450	2920	2920	2920	2920	0
573	20240829	104900	48595450	2920	2920	2920	2920	0
574	20240829	104800	48595450	2920	2920	2920	2920	0
575	20240829	104700	48595450	2920	2920	2920	2920	0
576	20240829	104600	48595450	2920	2920	2920	2920	0
577	20240829	104500	48595450	2920	2920	2920	2920	0
578	20240829	104400	48595450	2920	2920	2920	2920	200
579	20240829	104300	48011450	2920	2910	2920	2910	8
580	20240829	104200	47988160	2915	2920	2920	2915	16
581	20240829	104100	47941470	2920	2920	2920	2920	0
582	20240829	104000	47941470	2920	2920	2920	2920	1
583	20240829	103900	47938550	2900	2900	2900	2900	0
584	20240829	103800	47938550	2900	2900	2900	2900	0
585	20240829	103700	47938550	2900	2900	2900	2900	0
586	20240829	103600	47938550	2900	2905	2905	2900	332
587	20240829	103500	46975735	2920	2920	2920	2920	0
588	20240829	103400	46975735	2920	2920	2920	2920	1
589	20240829	103300	46972815	2910	2910	2910	2910	0
590	20240829	103200	46972815	2910	2910	2910	2910	0
591	20240829	103100	46972815	2910	2910	2910	2910	1
592	20240829	103000	46969905	2915	2915	2915	2915	0
593	20240829	102900	46969905	2915	2915	2915	2915	0
594	20240829	102800	46969905	2915	2915	2915	2915	0
595	20240829	102700	46969905	2915	2915	2915	2915	0
596	20240829	102600	46969905	2915	2915	2915	2915	0
597	20240829	102500	46969905	2915	2915	2915	2915	0
598	20240829	102400	46969905	2915	2910	2915	2900	4863
599	20240829	102300	32854100	2930	2930	2930	2930	0
600	20240829	102200	32854100	2930	2930	2930	2930	0
601	20240829	102100	32854100	2930	2930	2930	2930	0
602	20240829	102000	32854100	2930	2930	2930	2930	0
603	20240829	101900	32854100	2930	2930	2930	2930	85
604	20240829	101800	32605050	2930	2930	2930	2930	0
605	20240829	101700	32605050	2930	2930	2930	2930	0
606	20240829	101600	32605050	2930	2930	2930	2930	0
607	20240829	101500	32605050	2930	2930	2930	2930	0
608	20240829	101400	32605050	2930	2930	2930	2930	0
609	20240829	101300	32605050	2930	2930	2930	2930	3
610	20240829	101200	32596260	2930	2930	2930	2930	5
611	20240829	101100	32581610	2930	2930	2930	2930	1
612	20240829	101000	32578680	2930	2930	2930	2930	0
613	20240829	100900	32578680	2930	2930	2930	2930	0
614	20240829	100800	32578680	2930	2930	2930	2930	0
615	20240829	100700	32578680	2930	2930	2930	2930	0
616	20240829	100600	32578680	2930	2930	2930	2930	0
617	20240829	100500	32578680	2930	2930	2930	2930	0
618	20240829	100400	32578680	2930	2930	2930	2930	0
619	20240829	100300	32578680	2930	2930	2930	2930	1
620	20240829	100200	32575750	2905	2905	2905	2905	43
621	20240829	100100	32450835	2930	2910	2930	2910	774
622	20240829	100000	30198315	2910	2910	2910	2910	0
623	20240829	095900	30198315	2910	2910	2910	2910	0
624	20240829	095800	30198315	2910	2910	2910	2910	418
625	20240829	095700	28981935	2905	2905	2905	2905	636
626	20240829	095600	27134355	2905	2905	2905	2905	10
627	20240829	095500	27105305	2905	2905	2905	2905	0
628	20240829	095400	27105305	2905	2905	2905	2905	1035
629	20240829	095300	24098630	2910	2910	2910	2910	0
630	20240829	095200	24098630	2910	2910	2910	2910	0
631	20240829	095100	24098630	2910	2910	2910	2910	482
632	20240829	095000	22696010	2910	2910	2910	2910	0
633	20240829	094900	22696010	2910	2910	2910	2910	0
634	20240829	094800	22696010	2910	2915	2915	2910	141
635	20240829	094700	22285695	2915	2915	2915	2915	0
636	20240829	094600	22285695	2915	2915	2915	2915	0
637	20240829	094500	22285695	2915	2915	2915	2915	0
638	20240829	094400	22285695	2915	2925	2925	2915	140
639	20240829	094300	21877500	2935	2935	2935	2935	0
640	20240829	094200	21877500	2935	2935	2935	2935	0
641	20240829	094100	21877500	2935	2935	2935	2935	0
642	20240829	094000	21877500	2935	2935	2935	2935	1
643	20240829	093900	21874565	2935	2935	2935	2935	2
644	20240829	093800	21868695	2935	2935	2935	2935	2
645	20240829	093700	21862825	2910	2910	2910	2910	0
646	20240829	093600	21862825	2910	2930	2930	2910	500
647	20240829	093500	20405970	2930	2930	2930	2930	0
648	20240829	093400	20405970	2930	2930	2930	2930	0
649	20240829	093300	20405970	2930	2930	2930	2930	0
650	20240829	093200	20405970	2930	2915	2930	2915	2
651	20240829	093100	20400125	2915	2915	2915	2915	0
652	20240829	093000	20400125	2915	2915	2915	2915	0
653	20240829	092900	20400125	2915	2915	2915	2915	0
654	20240829	092800	20400125	2915	2915	2915	2915	0
655	20240829	092700	20400125	2915	2915	2915	2915	40
656	20240829	092600	20283525	2915	2940	2940	2915	130
657	20240829	092500	19903465	2940	2940	2940	2940	17
658	20240829	092400	19853485	2940	2940	2940	2940	0
659	20240829	092300	19853485	2940	2940	2940	2940	100
660	20240829	092200	19559485	2945	2940	2945	2940	112
661	20240829	092100	19230195	2945	2935	2945	2935	151
662	20240829	092000	18786265	2940	2915	2940	2915	101
663	20240829	091900	18491825	2930	2925	2930	2925	1969
664	20240829	091800	12724660	2925	2925	2925	2925	90
665	20240829	091700	12461410	2930	2925	2930	2925	271
666	20240829	091600	11668585	2925	2925	2925	2925	50
667	20240829	091500	11522335	2925	2930	2930	2925	48
668	20240829	091400	11381740	2910	2920	2920	2910	600
669	20240829	091300	9632570	2930	2920	2930	2920	5
670	20240829	091200	9617960	2920	2920	2920	2920	1
671	20240829	091100	9615040	2910	2910	2910	2910	616
672	20240829	091000	7822480	2910	2920	2920	2910	162
673	20240829	090900	7350160	2910	2910	2910	2910	513
674	20240829	090800	5857330	2910	2910	2910	2910	195
675	20240829	090700	5289880	2930	2930	2930	2930	5
676	20240829	090600	5275230	2930	2930	2930	2930	1
677	20240829	090500	5272300	2910	2910	2910	2910	5
678	20240829	090400	5257750	2930	2930	2930	2930	9
679	20240829	090300	5231380	2915	2915	2915	2915	99
680	20240829	090200	4942795	2935	2915	2935	2910	255
681	20240829	090100	4199515	2930	2930	2930	2930	198
682	20240829	090000	3619375	2930	2915	2930	2915	1241