KissMeData/396300/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	212600	146025965	2970	2970	2970	2970	946
3	20240829	212500	146025965	2970	2970	2970	2970	0
4	20240829	212400	146025965	2970	2970	2970	2970	0
5	20240829	212300	146025965	2970	2970	2970	2970	0
6	20240829	212200	146025965	2970	2970	2970	2970	0
7	20240829	212100	146025965	2970	2970	2970	2970	0
8	20240829	212000	146025965	2970	2970	2970	2970	0
9	20240829	211900	146025965	2970	2970	2970	2970	0
10	20240829	211800	146025965	2970	2970	2970	2970	0
11	20240829	211700	146025965	2970	2970	2970	2970	0
12	20240829	211600	146025965	2970	2970	2970	2970	0
13	20240829	211500	146025965	2970	2970	2970	2970	0
14	20240829	211400	146025965	2970	2970	2970	2970	0
15	20240829	211300	146025965	2970	2970	2970	2970	0
16	20240829	211200	146025965	2970	2970	2970	2970	0
17	20240829	211100	146025965	2970	2970	2970	2970	0
18	20240829	211000	146025965	2970	2970	2970	2970	0
19	20240829	210900	146025965	2970	2970	2970	2970	0
20	20240829	210800	146025965	2970	2970	2970	2970	0
21	20240829	210700	146025965	2970	2970	2970	2970	0
22	20240829	210600	146025965	2970	2970	2970	2970	0
23	20240829	210500	146025965	2970	2970	2970	2970	0
24	20240829	210400	146025965	2970	2970	2970	2970	0
25	20240829	210300	146025965	2970	2970	2970	2970	0
26	20240829	210200	146025965	2970	2970	2970	2970	0
27	20240829	210100	146025965	2970	2970	2970	2970	0
28	20240829	210000	146025965	2970	2970	2970	2970	0
29	20240829	205900	146025965	2970	2970	2970	2970	0
30	20240829	205800	146025965	2970	2970	2970	2970	0
31	20240829	205700	146025965	2970	2970	2970	2970	0
32	20240829	205600	146025965	2970	2970	2970	2970	946
33	20240829	205500	146025965	2970	2970	2970	2970	0
34	20240829	205400	146025965	2970	2970	2970	2970	0
35	20240829	205300	146025965	2970	2970	2970	2970	0
36	20240829	205200	146025965	2970	2970	2970	2970	0
37	20240829	205100	146025965	2970	2970	2970	2970	0
38	20240829	205000	146025965	2970	2970	2970	2970	0
39	20240829	204900	146025965	2970	2970	2970	2970	0
40	20240829	204800	146025965	2970	2970	2970	2970	0
41	20240829	204700	146025965	2970	2970	2970	2970	0
42	20240829	204600	146025965	2970	2970	2970	2970	0
43	20240829	204500	146025965	2970	2970	2970	2970	0
44	20240829	204400	146025965	2970	2970	2970	2970	0
45	20240829	204300	146025965	2970	2970	2970	2970	0
46	20240829	204200	146025965	2970	2970	2970	2970	0
47	20240829	204100	146025965	2970	2970	2970	2970	0
48	20240829	204000	146025965	2970	2970	2970	2970	0
49	20240829	203900	146025965	2970	2970	2970	2970	0
50	20240829	203800	146025965	2970	2970	2970	2970	0
51	20240829	203700	146025965	2970	2970	2970	2970	0
52	20240829	203600	146025965	2970	2970	2970	2970	0
53	20240829	203500	146025965	2970	2970	2970	2970	0
54	20240829	203400	146025965	2970	2970	2970	2970	0
55	20240829	203300	146025965	2970	2970	2970	2970	0
56	20240829	203200	146025965	2970	2970	2970	2970	0
57	20240829	203100	146025965	2970	2970	2970	2970	0
58	20240829	203000	146025965	2970	2970	2970	2970	0
59	20240829	202900	146025965	2970	2970	2970	2970	0
60	20240829	202800	146025965	2970	2970	2970	2970	0
61	20240829	202700	146025965	2970	2970	2970	2970	0
62	20240829	202600	146025965	2970	2970	2970	2970	946
63	20240829	202500	146025965	2970	2970	2970	2970	0
64	20240829	202400	146025965	2970	2970	2970	2970	0
65	20240829	202300	146025965	2970	2970	2970	2970	0
66	20240829	202200	146025965	2970	2970	2970	2970	0
67	20240829	202100	146025965	2970	2970	2970	2970	0
68	20240829	202000	146025965	2970	2970	2970	2970	0
69	20240829	201900	146025965	2970	2970	2970	2970	0
70	20240829	201800	146025965	2970	2970	2970	2970	0
71	20240829	201700	146025965	2970	2970	2970	2970	0
72	20240829	201600	146025965	2970	2970	2970	2970	0
73	20240829	201500	146025965	2970	2970	2970	2970	0
74	20240829	201400	146025965	2970	2970	2970	2970	0
75	20240829	201300	146025965	2970	2970	2970	2970	0
76	20240829	201200	146025965	2970	2970	2970	2970	0
77	20240829	201100	146025965	2970	2970	2970	2970	0
78	20240829	201000	146025965	2970	2970	2970	2970	0
79	20240829	200900	146025965	2970	2970	2970	2970	0
80	20240829	200800	146025965	2970	2970	2970	2970	0
81	20240829	200700	146025965	2970	2970	2970	2970	0
82	20240829	200600	146025965	2970	2970	2970	2970	0
83	20240829	200500	146025965	2970	2970	2970	2970	0
84	20240829	200400	146025965	2970	2970	2970	2970	0
85	20240829	200300	146025965	2970	2970	2970	2970	0
86	20240829	200200	146025965	2970	2970	2970	2970	0
87	20240829	200100	146025965	2970	2970	2970	2970	0
88	20240829	200000	146025965	2970	2970	2970	2970	0
89	20240829	195900	146025965	2970	2970	2970	2970	0
90	20240829	195800	146025965	2970	2970	2970	2970	0
91	20240829	195700	146025965	2970	2970	2970	2970	0
92	20240829	195600	146025965	2970	2970	2970	2970	946
93	20240829	195500	146025965	2970	2970	2970	2970	0
94	20240829	195400	146025965	2970	2970	2970	2970	0
95	20240829	195300	146025965	2970	2970	2970	2970	0
96	20240829	195200	146025965	2970	2970	2970	2970	0
97	20240829	195100	146025965	2970	2970	2970	2970	0
98	20240829	195000	146025965	2970	2970	2970	2970	0
99	20240829	194900	146025965	2970	2970	2970	2970	0
100	20240829	194800	146025965	2970	2970	2970	2970	0
101	20240829	194700	146025965	2970	2970	2970	2970	0
102	20240829	194600	146025965	2970	2970	2970	2970	0
103	20240829	194500	146025965	2970	2970	2970	2970	0
104	20240829	194400	146025965	2970	2970	2970	2970	0
105	20240829	194300	146025965	2970	2970	2970	2970	0
106	20240829	194200	146025965	2970	2970	2970	2970	0
107	20240829	194100	146025965	2970	2970	2970	2970	0
108	20240829	194000	146025965	2970	2970	2970	2970	0
109	20240829	193900	146025965	2970	2970	2970	2970	0
110	20240829	193800	146025965	2970	2970	2970	2970	0
111	20240829	193700	146025965	2970	2970	2970	2970	0
112	20240829	193600	146025965	2970	2970	2970	2970	0
113	20240829	193500	146025965	2970	2970	2970	2970	0
114	20240829	193400	146025965	2970	2970	2970	2970	0
115	20240829	193300	146025965	2970	2970	2970	2970	0
116	20240829	193200	146025965	2970	2970	2970	2970	0
117	20240829	193100	146025965	2970	2970	2970	2970	0
118	20240829	193000	146025965	2970	2970	2970	2970	0
119	20240829	192900	146025965	2970	2970	2970	2970	0
120	20240829	192800	146025965	2970	2970	2970	2970	0
121	20240829	192700	146025965	2970	2970	2970	2970	0
122	20240829	192600	146025965	2970	2970	2970	2970	946
123	20240829	192500	146025965	2970	2970	2970	2970	0
124	20240829	192400	146025965	2970	2970	2970	2970	0
125	20240829	192300	146025965	2970	2970	2970	2970	0
126	20240829	192200	146025965	2970	2970	2970	2970	0
127	20240829	192100	146025965	2970	2970	2970	2970	0
128	20240829	192000	146025965	2970	2970	2970	2970	0
129	20240829	191900	146025965	2970	2970	2970	2970	0
130	20240829	191800	146025965	2970	2970	2970	2970	0
131	20240829	191700	146025965	2970	2970	2970	2970	0
132	20240829	191600	146025965	2970	2970	2970	2970	0
133	20240829	191500	146025965	2970	2970	2970	2970	0
134	20240829	191400	146025965	2970	2970	2970	2970	0
135	20240829	191300	146025965	2970	2970	2970	2970	0
136	20240829	191200	146025965	2970	2970	2970	2970	0
137	20240829	191100	146025965	2970	2970	2970	2970	0
138	20240829	191000	146025965	2970	2970	2970	2970	0
139	20240829	190900	146025965	2970	2970	2970	2970	0
140	20240829	190800	146025965	2970	2970	2970	2970	0
141	20240829	190700	146025965	2970	2970	2970	2970	0
142	20240829	190600	146025965	2970	2970	2970	2970	0
143	20240829	190500	146025965	2970	2970	2970	2970	0
144	20240829	190400	146025965	2970	2970	2970	2970	0
145	20240829	190300	146025965	2970	2970	2970	2970	0
146	20240829	190200	146025965	2970	2970	2970	2970	0
147	20240829	190100	146025965	2970	2970	2970	2970	0
148	20240829	190000	146025965	2970	2970	2970	2970	0
149	20240829	185900	146025965	2970	2970	2970	2970	0
150	20240829	185800	146025965	2970	2970	2970	2970	0
151	20240829	185700	146025965	2970	2970	2970	2970	0
152	20240829	185600	146025965	2970	2970	2970	2970	946
153	20240829	185500	146025965	2970	2970	2970	2970	0
154	20240829	185400	146025965	2970	2970	2970	2970	0
155	20240829	185300	146025965	2970	2970	2970	2970	0
156	20240829	185200	146025965	2970	2970	2970	2970	0
157	20240829	185100	146025965	2970	2970	2970	2970	0
158	20240829	185000	146025965	2970	2970	2970	2970	0
159	20240829	184900	146025965	2970	2970	2970	2970	0
160	20240829	184800	146025965	2970	2970	2970	2970	0
161	20240829	184700	146025965	2970	2970	2970	2970	0
162	20240829	184600	146025965	2970	2970	2970	2970	0
163	20240829	184500	146025965	2970	2970	2970	2970	0
164	20240829	184400	146025965	2970	2970	2970	2970	0
165	20240829	184300	146025965	2970	2970	2970	2970	0
166	20240829	184200	146025965	2970	2970	2970	2970	0
167	20240829	184100	146025965	2970	2970	2970	2970	0
168	20240829	184000	146025965	2970	2970	2970	2970	0
169	20240829	183900	146025965	2970	2970	2970	2970	0
170	20240829	183800	146025965	2970	2970	2970	2970	0
171	20240829	183700	146025965	2970	2970	2970	2970	0
172	20240829	183600	146025965	2970	2970	2970	2970	0
173	20240829	183500	146025965	2970	2970	2970	2970	0
174	20240829	183400	146025965	2970	2970	2970	2970	0
175	20240829	183300	146025965	2970	2970	2970	2970	0
176	20240829	183200	146025965	2970	2970	2970	2970	0
177	20240829	183100	146025965	2970	2970	2970	2970	0
178	20240829	183000	146025965	2970	2970	2970	2970	0
179	20240829	182900	146025965	2970	2970	2970	2970	0
180	20240829	182800	146025965	2970	2970	2970	2970	0
181	20240829	182700	146025965	2970	2970	2970	2970	0
182	20240829	182600	146025965	2970	2970	2970	2970	946
183	20240829	182500	146025965	2970	2970	2970	2970	0
184	20240829	182400	146025965	2970	2970	2970	2970	0
185	20240829	182300	146025965	2970	2970	2970	2970	0
186	20240829	182200	146025965	2970	2970	2970	2970	0
187	20240829	182100	146025965	2970	2970	2970	2970	0
188	20240829	182000	146025965	2970	2970	2970	2970	0
189	20240829	181900	146025965	2970	2970	2970	2970	0
190	20240829	181800	146025965	2970	2970	2970	2970	0
191	20240829	181700	146025965	2970	2970	2970	2970	0
192	20240829	181600	146025965	2970	2970	2970	2970	0
193	20240829	181500	146025965	2970	2970	2970	2970	0
194	20240829	181400	146025965	2970	2970	2970	2970	0
195	20240829	181300	146025965	2970	2970	2970	2970	0
196	20240829	181200	146025965	2970	2970	2970	2970	0
197	20240829	181100	146025965	2970	2970	2970	2970	0
198	20240829	181000	146025965	2970	2970	2970	2970	0
199	20240829	180900	146025965	2970	2970	2970	2970	0
200	20240829	180800	146025965	2970	2970	2970	2970	0
201	20240829	180700	146025965	2970	2970	2970	2970	0
202	20240829	180600	146025965	2970	2970	2970	2970	0
203	20240829	180500	146025965	2970	2970	2970	2970	0
204	20240829	180400	146025965	2970	2970	2970	2970	0
205	20240829	180300	146025965	2970	2970	2970	2970	0
206	20240829	180200	146025965	2970	2970	2970	2970	0
207	20240829	180100	146025965	2970	2970	2970	2970	0
208	20240829	180000	146025965	2970	2970	2970	2970	0
209	20240829	175900	146025965	2970	2970	2970	2970	0
210	20240829	175800	146025965	2970	2970	2970	2970	0
211	20240829	175700	146025965	2970	2970	2970	2970	0
212	20240829	175600	146025965	2970	2970	2970	2970	946
213	20240829	175500	146025965	2970	2970	2970	2970	0
214	20240829	175400	146025965	2970	2970	2970	2970	0
215	20240829	175300	146025965	2970	2970	2970	2970	0
216	20240829	175200	146025965	2970	2970	2970	2970	0
217	20240829	175100	146025965	2970	2970	2970	2970	0
218	20240829	175000	146025965	2970	2970	2970	2970	0
219	20240829	174900	146025965	2970	2970	2970	2970	0
220	20240829	174800	146025965	2970	2970	2970	2970	0
221	20240829	174700	146025965	2970	2970	2970	2970	0
222	20240829	174600	146025965	2970	2970	2970	2970	0
223	20240829	174500	146025965	2970	2970	2970	2970	0
224	20240829	174400	146025965	2970	2970	2970	2970	0
225	20240829	174300	146025965	2970	2970	2970	2970	0
226	20240829	174200	146025965	2970	2970	2970	2970	0
227	20240829	174100	146025965	2970	2970	2970	2970	0
228	20240829	174000	146025965	2970	2970	2970	2970	0
229	20240829	173900	146025965	2970	2970	2970	2970	0
230	20240829	173800	146025965	2970	2970	2970	2970	0
231	20240829	173700	146025965	2970	2970	2970	2970	0
232	20240829	173600	146025965	2970	2970	2970	2970	0
233	20240829	173500	146025965	2970	2970	2970	2970	0
234	20240829	173400	146025965	2970	2970	2970	2970	0
235	20240829	173300	146025965	2970	2970	2970	2970	0
236	20240829	173200	146025965	2970	2970	2970	2970	0
237	20240829	173100	146025965	2970	2970	2970	2970	0
238	20240829	173000	146025965	2970	2970	2970	2970	0
239	20240829	172900	146025965	2970	2970	2970	2970	0
240	20240829	172800	146025965	2970	2970	2970	2970	0
241	20240829	172700	146025965	2970	2970	2970	2970	0
242	20240829	172600	146025965	2970	2970	2970	2970	946
243	20240829	172500	146025965	2970	2970	2970	2970	0
244	20240829	172400	146025965	2970	2970	2970	2970	0
245	20240829	172300	146025965	2970	2970	2970	2970	0
246	20240829	172200	146025965	2970	2970	2970	2970	0
247	20240829	172100	146025965	2970	2970	2970	2970	0
248	20240829	172000	146025965	2970	2970	2970	2970	0
249	20240829	171900	146025965	2970	2970	2970	2970	0
250	20240829	171800	146025965	2970	2970	2970	2970	0
251	20240829	171700	146025965	2970	2970	2970	2970	0
252	20240829	171600	146025965	2970	2970	2970	2970	0
253	20240829	171500	146025965	2970	2970	2970	2970	0
254	20240829	171400	146025965	2970	2970	2970	2970	0
255	20240829	171300	146025965	2970	2970	2970	2970	0
256	20240829	171200	146025965	2970	2970	2970	2970	0
257	20240829	171100	146025965	2970	2970	2970	2970	0
258	20240829	171000	146025965	2970	2970	2970	2970	0
259	20240829	170900	146025965	2970	2970	2970	2970	0
260	20240829	170800	146025965	2970	2970	2970	2970	0
261	20240829	170700	146025965	2970	2970	2970	2970	0
262	20240829	170600	146025965	2970	2970	2970	2970	0
263	20240829	170500	146025965	2970	2970	2970	2970	0
264	20240829	170400	146025965	2970	2970	2970	2970	0
265	20240829	170300	146025965	2970	2970	2970	2970	0
266	20240829	170200	146025965	2970	2970	2970	2970	0
267	20240829	170100	146025965	2970	2970	2970	2970	0
268	20240829	170000	146025965	2970	2970	2970	2970	0
269	20240829	165900	146025965	2970	2970	2970	2970	0
270	20240829	165800	146025965	2970	2970	2970	2970	0
271	20240829	165700	146025965	2970	2970	2970	2970	0
272	20240829	165600	146025965	2970	2970	2970	2970	946
273	20240829	165500	146025965	2970	2970	2970	2970	0
274	20240829	165400	146025965	2970	2970	2970	2970	0
275	20240829	165300	146025965	2970	2970	2970	2970	0
276	20240829	165200	146025965	2970	2970	2970	2970	0
277	20240829	165100	146025965	2970	2970	2970	2970	0
278	20240829	165000	146025965	2970	2970	2970	2970	0
279	20240829	164900	146025965	2970	2970	2970	2970	0
280	20240829	164800	146025965	2970	2970	2970	2970	0
281	20240829	164700	146025965	2970	2970	2970	2970	0
282	20240829	164600	146025965	2970	2970	2970	2970	0
283	20240829	164500	146025965	2970	2970	2970	2970	0
284	20240829	164400	146025965	2970	2970	2970	2970	0
285	20240829	164300	146025965	2970	2970	2970	2970	0
286	20240829	164200	146025965	2970	2970	2970	2970	0
287	20240829	164100	146025965	2970	2970	2970	2970	0
288	20240829	164000	146025965	2970	2970	2970	2970	0
289	20240829	163900	146025965	2970	2970	2970	2970	0
290	20240829	163800	146025965	2970	2970	2970	2970	0
291	20240829	163700	146025965	2970	2970	2970	2970	0
292	20240829	163600	146025965	2970	2970	2970	2970	0
293	20240829	163500	146025965	2970	2970	2970	2970	0
294	20240829	163400	146025965	2970	2970	2970	2970	0
295	20240829	163300	146025965	2970	2970	2970	2970	0
296	20240829	163200	146025965	2970	2970	2970	2970	0
297	20240829	163100	146025965	2970	2970	2970	2970	0
298	20240829	163000	146025965	2970	2970	2970	2970	0
299	20240829	162900	146025965	2970	2970	2970	2970	0
300	20240829	162800	146025965	2970	2970	2970	2970	0
301	20240829	162700	146025965	2970	2970	2970	2970	0
302	20240829	162600	146025965	2970	2970	2970	2970	946
303	20240829	162500	146025965	2970	2970	2970	2970	0
304	20240829	162400	146025965	2970	2970	2970	2970	0
305	20240829	162300	146025965	2970	2970	2970	2970	0
306	20240829	162200	146025965	2970	2970	2970	2970	0
307	20240829	162100	146025965	2970	2970	2970	2970	0
308	20240829	162000	146025965	2970	2970	2970	2970	0
309	20240829	161900	146025965	2970	2970	2970	2970	0
310	20240829	161800	146025965	2970	2970	2970	2970	0
311	20240829	161700	146025965	2970	2970	2970	2970	0
312	20240829	161600	146025965	2970	2970	2970	2970	0
313	20240829	161500	146025965	2970	2970	2970	2970	0
314	20240829	161400	146025965	2970	2970	2970	2970	0
315	20240829	161300	146025965	2970	2970	2970	2970	0
316	20240829	161200	146025965	2970	2970	2970	2970	0
317	20240829	161100	146025965	2970	2970	2970	2970	0
318	20240829	161000	146025965	2970	2970	2970	2970	0
319	20240829	160900	146025965	2970	2970	2970	2970	0
320	20240829	160800	146025965	2970	2970	2970	2970	0
321	20240829	160700	146025965	2970	2970	2970	2970	0
322	20240829	160600	146025965	2970	2970	2970	2970	0
323	20240829	160500	146025965	2970	2970	2970	2970	0
324	20240829	160400	146025965	2970	2970	2970	2970	0
325	20240829	160300	146025965	2970	2970	2970	2970	0
326	20240829	160200	146025965	2970	2970	2970	2970	0
327	20240829	160100	146025965	2970	2970	2970	2970	0
328	20240829	160000	146025965	2970	2970	2970	2970	0
329	20240829	155900	146025965	2970	2970	2970	2970	0
330	20240829	155800	146025965	2970	2970	2970	2970	0
331	20240829	155700	146025965	2970	2970	2970	2970	0
332	20240829	155600	146025965	2970	2970	2970	2970	946
333	20240829	155500	146025965	2970	2970	2970	2970	0
334	20240829	155400	146025965	2970	2970	2970	2970	0
335	20240829	155300	146025965	2970	2970	2970	2970	0
336	20240829	155200	146025965	2970	2970	2970	2970	0
337	20240829	155100	146025965	2970	2970	2970	2970	0
338	20240829	155000	146025965	2970	2970	2970	2970	0
339	20240829	154900	146025965	2970	2970	2970	2970	0
340	20240829	154800	146025965	2970	2970	2970	2970	0
341	20240829	154700	146025965	2970	2970	2970	2970	0
342	20240829	154600	146025965	2970	2970	2970	2970	0
343	20240829	154500	146025965	2970	2970	2970	2970	0
344	20240829	154400	146025965	2970	2970	2970	2970	0
345	20240829	154300	146025965	2970	2970	2970	2970	0
346	20240829	154200	146025965	2970	2970	2970	2970	0
347	20240829	154100	146025965	2970	2970	2970	2970	0
348	20240829	154000	146025965	2970	2970	2970	2970	0
349	20240829	153900	146025965	2970	2970	2970	2970	0
350	20240829	153800	146025965	2970	2970	2970	2970	0
351	20240829	153700	146025965	2970	2970	2970	2970	0
352	20240829	153600	146025965	2970	2970	2970	2970	0
353	20240829	153500	146025965	2970	2970	2970	2970	0
354	20240829	153400	146025965	2970	2970	2970	2970	0
355	20240829	153300	146025965	2970	2970	2970	2970	0
356	20240829	153200	146025965	2970	2970	2970	2970	0
357	20240829	153100	146025965	2970	2970	2970	2970	0
358	20240829	153000	146025965	2970	2970	2970	2970	946
359	20240829	152900	143216345	2975	2975	2975	2975	0
360	20240829	152800	143216345	2975	2975	2975	2975	0
361	20240829	152700	143216345	2975	2975	2975	2975	0
362	20240829	152600	143216345	2975	2975	2975	2975	0
363	20240829	152500	143216345	2975	2975	2975	2975	0
364	20240829	152400	143216345	2975	2975	2975	2975	0
365	20240829	152300	143216345	2975	2975	2975	2975	0
366	20240829	152200	143216345	2975	2975	2975	2975	0
367	20240829	152100	143216345	2975	2975	2975	2975	0
368	20240829	152000	143216345	2975	2975	2975	2975	0
369	20240829	151900	143216345	2975	2975	2975	2975	93
370	20240829	151800	142939670	2975	2975	2975	2975	119
371	20240829	151700	142585645	2970	2970	2970	2970	1
372	20240829	151600	142582675	2975	2975	2975	2975	0
373	20240829	151500	142582675	2975	2975	2975	2975	0
374	20240829	151400	142582675	2975	2975	2975	2975	40
375	20240829	151300	142463675	2975	2975	2975	2975	0
376	20240829	151200	142463675	2975	2975	2975	2975	0
377	20240829	151100	142463675	2975	2975	2975	2975	0
378	20240829	151000	142463675	2975	2975	2975	2975	0
379	20240829	150900	142463675	2975	2975	2975	2975	0
380	20240829	150800	142463675	2975	2975	2975	2975	2
381	20240829	150700	142457725	2975	2975	2975	2975	0
382	20240829	150600	142457725	2975	2975	2975	2975	13
383	20240829	150500	142419050	2960	2970	2970	2960	11
384	20240829	150400	142386480	2975	2975	2975	2975	12
385	20240829	150300	142350780	2965	2965	2965	2965	0
386	20240829	150200	142350780	2965	2965	2965	2965	0
387	20240829	150100	142350780	2965	2965	2965	2965	0
388	20240829	150000	142350780	2965	2965	2965	2965	0
389	20240829	145900	142350780	2965	2965	2965	2965	113
390	20240829	145800	142015735	2970	2970	2970	2970	1
391	20240829	145700	142012765	2970	2970	2970	2970	0
392	20240829	145600	142012765	2970	2970	2970	2970	0
393	20240829	145500	142012765	2970	2970	2970	2970	0
394	20240829	145400	142012765	2970	2970	2970	2970	0
395	20240829	145300	142012765	2970	2970	2970	2970	0
396	20240829	145200	142012765	2970	2970	2970	2970	0
397	20240829	145100	142012765	2970	2970	2970	2970	0
398	20240829	145000	142012765	2970	2970	2970	2970	0
399	20240829	144900	142012765	2970	2970	2970	2970	13
400	20240829	144800	141974155	2965	2965	2965	2965	0
401	20240829	144700	141974155	2965	2965	2965	2965	0
402	20240829	144600	141974155	2965	2965	2965	2965	0
403	20240829	144500	141974155	2965	2965	2965	2965	0
404	20240829	144400	141974155	2965	2965	2965	2965	0
405	20240829	144300	141974155	2965	2965	2965	2965	0
406	20240829	144200	141974155	2965	2965	2965	2965	0
407	20240829	144100	141974155	2965	2965	2965	2965	0
408	20240829	144000	141974155	2965	2965	2965	2965	0
409	20240829	143900	141974155	2965	2965	2965	2965	0
410	20240829	143800	141974155	2965	2965	2965	2965	45
411	20240829	143700	141840730	2965	2965	2965	2965	0
412	20240829	143600	141840730	2965	2965	2965	2965	4
413	20240829	143500	141828870	2965	2970	2970	2965	100
414	20240829	143400	141532040	2975	2975	2975	2975	0
415	20240829	143300	141532040	2975	2975	2975	2975	0
416	20240829	143200	141532040	2975	2975	2975	2975	3
417	20240829	143100	141523115	2970	2970	2970	2970	0
418	20240829	143000	141523115	2970	2970	2970	2970	0
419	20240829	142900	141523115	2970	2970	2970	2970	4
420	20240829	142800	141511235	2960	2960	2960	2960	0
421	20240829	142700	141511235	2960	2960	2960	2960	0
422	20240829	142600	141511235	2960	2960	2960	2960	0
423	20240829	142500	141511235	2960	2960	2960	2960	0
424	20240829	142400	141511235	2960	2960	2960	2960	0
425	20240829	142300	141511235	2960	2960	2960	2960	0
426	20240829	142200	141511235	2960	2960	2960	2960	0
427	20240829	142100	141511235	2960	2960	2960	2960	20
428	20240829	142000	141452035	2965	2970	2970	2965	56
429	20240829	141900	141285970	2970	2970	2970	2970	0
430	20240829	141800	141285970	2970	2970	2970	2970	0
431	20240829	141700	141285970	2970	2970	2970	2970	0
432	20240829	141600	141285970	2970	2970	2970	2970	0
433	20240829	141500	141285970	2970	2970	2970	2970	0
434	20240829	141400	141285970	2970	2970	2970	2970	0
435	20240829	141300	141285970	2970	2975	2975	2970	248
436	20240829	141200	140548920	2975	2975	2975	2975	130
437	20240829	141100	140162170	2980	2980	2980	2980	0
438	20240829	141000	140162170	2980	2980	2980	2980	0
439	20240829	140900	140162170	2980	2980	2980	2980	0
440	20240829	140800	140162170	2980	2980	2980	2980	320
441	20240829	140700	139208570	2965	2965	2965	2965	0
442	20240829	140600	139208570	2965	2965	2965	2965	0
443	20240829	140500	139208570	2965	2965	2965	2965	0
444	20240829	140400	139208570	2965	2965	2965	2965	0
445	20240829	140300	139208570	2965	2965	2965	2965	0
446	20240829	140200	139208570	2965	2965	2965	2965	2
447	20240829	140100	139202640	2960	2960	2960	2960	0
448	20240829	140000	139202640	2960	2960	2960	2960	0
449	20240829	135900	139202640	2960	2960	2960	2960	0
450	20240829	135800	139202640	2960	2960	2960	2960	0
451	20240829	135700	139202640	2960	2960	2960	2960	0
452	20240829	135600	139202640	2960	2960	2960	2960	0
453	20240829	135500	139202640	2960	2960	2960	2960	2
454	20240829	135400	139196720	2950	2950	2950	2950	0
455	20240829	135300	139196720	2950	2950	2950	2950	0
456	20240829	135200	139196720	2950	2950	2950	2950	78
457	20240829	135100	138966620	2950	2950	2950	2950	20
458	20240829	135000	138907620	2945	2945	2945	2945	0
459	20240829	134900	138907620	2945	2945	2945	2945	1
460	20240829	134800	138904675	2945	2945	2945	2945	0
461	20240829	134700	138904675	2945	2945	2945	2940	244
462	20240829	134600	138186315	2935	2935	2935	2935	5
463	20240829	134500	138171640	2935	2935	2935	2935	0
464	20240829	134400	138171640	2935	2935	2935	2935	0
465	20240829	134300	138171640	2935	2940	2940	2935	1454
466	20240829	134200	133900695	2940	2945	2945	2940	312
467	20240829	134100	132981915	2950	2950	2950	2950	0
468	20240829	134000	132981915	2950	2950	2950	2950	0
469	20240829	133900	132981915	2950	2945	2950	2945	3
470	20240829	133800	132973075	2940	2945	2945	2940	114
471	20240829	133700	132637890	2950	2950	2950	2950	0
472	20240829	133600	132637890	2950	2950	2950	2950	0
473	20240829	133500	132637890	2950	2950	2950	2950	0
474	20240829	133400	132637890	2950	2950	2950	2950	0
475	20240829	133300	132637890	2950	2950	2950	2950	12
476	20240829	133200	132602490	2945	2945	2945	2945	13
477	20240829	133100	132564205	2955	2955	2955	2955	200
478	20240829	133000	131973205	2940	2940	2940	2940	0
479	20240829	132900	131973205	2940	2940	2940	2940	0
480	20240829	132800	131973205	2940	2940	2940	2940	0
481	20240829	132700	131973205	2940	2950	2950	2940	9000
482	20240829	132600	105499835	2955	2955	2955	2955	0
483	20240829	132500	105499835	2955	2955	2955	2955	0
484	20240829	132400	105499835	2955	2955	2955	2955	0
485	20240829	132300	105499835	2955	2955	2955	2955	0
486	20240829	132200	105499835	2955	2955	2955	2955	183
487	20240829	132100	104959070	2955	2955	2955	2955	0
488	20240829	132000	104959070	2955	2955	2955	2955	841
489	20240829	131900	102473915	2960	2960	2960	2960	902
490	20240829	131800	99803995	2960	2960	2960	2960	0
491	20240829	131700	99803995	2960	2960	2960	2960	0
492	20240829	131600	99803995	2960	2960	2960	2960	38
493	20240829	131500	99691515	2960	2960	2960	2960	0
494	20240829	131400	99691515	2960	2960	2960	2960	0
495	20240829	131300	99691515	2960	2960	2960	2960	0
496	20240829	131200	99691515	2960	2960	2960	2960	383
497	20240829	131100	98557835	2975	2975	2975	2975	19
498	20240829	131000	98501310	2975	2975	2975	2975	2
499	20240829	130900	98495360	2985	2985	2985	2985	0
500	20240829	130800	98495360	2985	2985	2985	2985	0
501	20240829	130700	98495360	2985	2985	2985	2985	0
502	20240829	130600	98495360	2985	2985	2985	2985	0
503	20240829	130500	98495360	2985	2985	2985	2985	0
504	20240829	130400	98495360	2985	2985	2985	2985	0
505	20240829	130300	98495360	2985	2985	2985	2985	0
506	20240829	130200	98495360	2985	2985	2985	2985	1
507	20240829	130100	98492375	2960	2960	2960	2960	0
508	20240829	130000	98492375	2960	2975	2975	2960	127
509	20240829	125900	98114565	2960	2960	2960	2960	0
510	20240829	125800	98114565	2960	2960	2960	2960	3
511	20240829	125700	98105685	2960	2960	2960	2960	8
512	20240829	125600	98082005	2970	2970	2970	2970	0
513	20240829	125500	98082005	2970	2970	2970	2970	0
514	20240829	125400	98082005	2970	2970	2970	2970	200
515	20240829	125300	97488005	2975	2975	2975	2975	0
516	20240829	125200	97488005	2975	2970	2975	2970	3
517	20240829	125100	97479090	2960	2960	2960	2960	0
518	20240829	125000	97479090	2960	2960	2960	2960	6
519	20240829	124900	97461330	2960	2960	2960	2960	0
520	20240829	124800	97461330	2960	2960	2960	2960	9
521	20240829	124700	97434690	2960	2960	2960	2960	2
522	20240829	124600	97428770	2965	2965	2965	2965	0
523	20240829	124500	97428770	2965	2965	2965	2965	1
524	20240829	124400	97425805	2965	2965	2965	2965	2
525	20240829	124300	97419875	2965	2965	2965	2965	139
526	20240829	124200	97007740	2965	2965	2965	2965	61
527	20240829	124100	96826875	2965	2965	2965	2965	0
528	20240829	124000	96826875	2965	2965	2965	2965	6
529	20240829	123900	96809085	2965	2965	2965	2965	0
530	20240829	123800	96809085	2965	2965	2965	2965	10
531	20240829	123700	96779435	2965	2965	2965	2965	3
532	20240829	123600	96770540	2985	2985	2985	2985	1
533	20240829	123500	96767555	2965	2965	2965	2965	0
534	20240829	123400	96767555	2965	2970	2970	2965	56
535	20240829	123300	96601240	2970	2970	2970	2970	0
536	20240829	123200	96601240	2970	2970	2970	2970	212
537	20240829	123100	95971600	2965	2965	2965	2965	0
538	20240829	123000	95971600	2965	2965	2965	2965	7
539	20240829	122900	95950845	2965	2965	2965	2965	0
540	20240829	122800	95950845	2965	2965	2965	2965	9
541	20240829	122700	95924160	2960	2965	2965	2960	573
542	20240829	122600	94225220	2965	2965	2965	2965	0
543	20240829	122500	94225220	2965	2970	2985	2965	2001
544	20240829	122400	88259400	2960	2960	2960	2960	1
545	20240829	122300	88256440	2965	2965	2965	2965	0
546	20240829	122200	88256440	2965	2965	2970	2965	799
547	20240829	122100	85885505	2965	2965	2965	2965	0
548	20240829	122000	85885505	2965	2965	2965	2965	5
549	20240829	121900	85870680	2965	2965	2965	2965	0
550	20240829	121800	85870680	2965	2965	2965	2965	9
551	20240829	121700	85843995	2965	2965	2965	2965	2
552	20240829	121600	85838065	2965	2965	2965	2965	0
553	20240829	121500	85838065	2965	2965	2965	2965	0
554	20240829	121400	85838065	2965	2965	2965	2965	1
555	20240829	121300	85835100	2975	2975	2975	2975	0
556	20240829	121200	85835100	2975	2975	2975	2975	98
557	20240829	121100	85543550	2965	2965	2965	2965	0
558	20240829	121000	85543550	2965	2965	2965	2965	7
559	20240829	120900	85522795	2965	2965	2965	2965	0
560	20240829	120800	85522795	2965	2965	2965	2965	9
561	20240829	120700	85496110	2965	2965	2965	2965	2
562	20240829	120600	85490180	2970	2970	2970	2970	0
563	20240829	120500	85490180	2970	2975	2975	2970	762
564	20240829	120400	83225945	2975	2975	2975	2975	1
565	20240829	120300	83222970	2980	2980	2980	2980	0
566	20240829	120200	83222970	2980	2980	2980	2980	0
567	20240829	120100	83222970	2980	2980	2980	2980	0
568	20240829	120000	83222970	2980	2975	2980	2975	8
569	20240829	115900	83199160	2975	2975	2975	2975	0
570	20240829	115800	83199160	2975	2975	2975	2975	9
571	20240829	115700	83172385	2980	2980	2980	2980	1
572	20240829	115600	83169405	2980	2980	2980	2980	0
573	20240829	115500	83169405	2980	2980	2980	2980	1
574	20240829	115400	83166425	2985	2980	2985	2980	9
575	20240829	115300	83139565	2980	2980	2980	2980	0
576	20240829	115200	83139565	2980	2980	2980	2980	266
577	20240829	115100	82346885	2985	2985	2985	2985	5
578	20240829	115000	82331960	2975	2975	2975	2975	5
579	20240829	114900	82317085	2975	2975	2975	2975	3
580	20240829	114800	82308160	2975	2975	2975	2975	9
581	20240829	114700	82281385	2975	2985	2985	2975	3
582	20240829	114600	82272450	2985	2985	2985	2985	0
583	20240829	114500	82272450	2985	2970	2985	2970	2
584	20240829	114400	82266495	2970	2985	2985	2970	2
585	20240829	114300	82260540	2980	2975	2980	2975	1260
586	20240829	114200	78511740	2975	2975	2975	2975	200
587	20240829	114100	77916740	2975	2975	2975	2975	0
588	20240829	114000	77916740	2975	2975	2975	2975	7
589	20240829	113900	77895915	2975	2975	2975	2975	0
590	20240829	113800	77895915	2975	2975	2975	2975	10
591	20240829	113700	77866165	2975	2975	2980	2975	447
592	20240829	113600	76534770	2975	2975	2975	2975	0
593	20240829	113500	76534770	2975	2975	2975	2975	0
594	20240829	113400	76534770	2975	2975	2975	2975	2
595	20240829	113300	76528820	2980	2980	2980	2980	0
596	20240829	113200	76528820	2980	2980	2980	2980	6
597	20240829	113100	76510940	2980	2980	2980	2980	1
598	20240829	113000	76507960	2980	2980	2980	2980	6
599	20240829	112900	76490080	2980	2980	2980	2980	0
600	20240829	112800	76490080	2980	2980	2980	2980	10
601	20240829	112700	76460280	2980	2980	2980	2980	3
602	20240829	112600	76451340	2980	2980	2980	2980	0
603	20240829	112500	76451340	2980	2980	2980	2980	1
604	20240829	112400	76448360	2980	2980	2980	2980	43
605	20240829	112300	76320220	2985	2985	2985	2985	5
606	20240829	112200	76305295	2980	2980	2980	2980	200
607	20240829	112100	75709295	2980	2980	2980	2980	0
608	20240829	112000	75709295	2980	2985	2990	2980	15
609	20240829	111900	75664545	2985	2985	2985	2985	3
610	20240829	111800	75655590	2980	2980	2980	2980	9
611	20240829	111700	75628770	2980	2980	2980	2980	2
612	20240829	111600	75622810	2985	2985	2985	2985	1
613	20240829	111500	75619825	2980	2980	2980	2980	1
614	20240829	111400	75616845	2980	2985	2985	2980	38
615	20240829	111300	75503510	2985	2985	2985	2985	1
616	20240829	111200	75500525	2985	2985	2985	2985	279
617	20240829	111100	74667710	2985	2985	2985	2985	0
618	20240829	111000	74667710	2985	2985	2985	2985	6
619	20240829	110900	74649800	2985	2985	2985	2985	0
620	20240829	110800	74649800	2985	2985	2985	2985	9
621	20240829	110700	74622935	2985	2985	2985	2985	2
622	20240829	110600	74616965	2985	2985	2985	2985	0
623	20240829	110500	74616965	2985	2985	2985	2985	0
624	20240829	110400	74616965	2985	2985	2985	2985	28
625	20240829	110300	74533385	2985	2985	2985	2985	0
626	20240829	110200	74533385	2985	2985	2985	2985	206
627	20240829	110100	73918475	2985	2985	2985	2985	0
628	20240829	110000	73918475	2985	2985	2985	2985	6
629	20240829	105900	73900565	2985	2985	2985	2985	0
630	20240829	105800	73900565	2985	2985	2985	2985	9
631	20240829	105700	73873700	2985	2985	2985	2985	2
632	20240829	105600	73867730	2985	2985	2985	2985	0
633	20240829	105500	73867730	2985	2985	2985	2985	1
634	20240829	105400	73864745	2985	2985	2985	2985	21
635	20240829	105300	73802060	3000	3000	3000	3000	0
636	20240829	105200	73802060	3000	3005	3005	3000	209
637	20240829	105100	73175050	3000	3000	3000	3000	0
638	20240829	105000	73175050	3000	3000	3000	3000	6
639	20240829	104900	73157050	3000	2990	3000	2990	1255
640	20240829	104800	69394290	2980	2980	2980	2980	9
641	20240829	104700	69367470	2980	2980	2980	2980	2
642	20240829	104600	69361510	2980	2980	2980	2980	3
643	20240829	104500	69352570	2985	2985	2985	2985	32
644	20240829	104400	69257050	2980	2980	2980	2980	23
645	20240829	104300	69188510	2990	2990	2990	2990	0
646	20240829	104200	69188510	2990	2990	2990	2990	334
647	20240829	104100	68189850	2990	2990	2990	2990	0
648	20240829	104000	68189850	2990	3000	3000	2990	178
649	20240829	103900	67655910	3000	3000	3000	3000	0
650	20240829	103800	67655910	3000	3000	3000	3000	9
651	20240829	103700	67628910	2990	2990	2990	2990	2
652	20240829	103600	67622930	2990	2990	2990	2990	102
653	20240829	103500	67317950	2985	2985	2985	2985	1
654	20240829	103400	67314965	2980	2990	2990	2980	19
655	20240829	103300	67258165	3000	3000	3000	3000	200
656	20240829	103200	66658165	2995	2995	2995	2995	60
657	20240829	103100	66478465	2990	2990	2990	2990	0
658	20240829	103000	66478465	2990	2990	2990	2990	6
659	20240829	102900	66460525	3015	3015	3015	3015	0
660	20240829	102800	66460525	3015	2990	3015	2990	25
661	20240829	102700	66385375	3025	3010	3030	2990	1738
662	20240829	102600	61139555	3010	3010	3010	3010	0
663	20240829	102500	61139555	3010	3000	3010	3000	2698
664	20240829	102400	53019680	2985	2985	3005	2985	635
665	20240829	102300	51124180	2985	2965	2985	2965	5593
666	20240829	102200	34446130	2965	2965	2965	2965	1
667	20240829	102100	34443165	2960	2960	2960	2960	0
668	20240829	102000	34443165	2960	2960	2960	2960	6
669	20240829	101900	34425405	2965	2965	2965	2965	31
670	20240829	101800	34333490	2960	2960	2960	2960	10
671	20240829	101700	34303890	2960	2960	2960	2960	2
672	20240829	101600	34297970	2965	2965	2965	2965	0
673	20240829	101500	34297970	2965	2965	2965	2965	0
674	20240829	101400	34297970	2965	2960	2965	2960	23
675	20240829	101300	34229885	2965	2965	2965	2965	40
676	20240829	101200	34111285	2960	2960	2960	2960	200
677	20240829	101100	33519285	2955	2955	2955	2955	0
678	20240829	101000	33519285	2955	2965	2965	2955	506
679	20240829	100900	32019055	2955	2955	2955	2955	730
680	20240829	100800	29861905	2945	2945	2945	2945	9
681	20240829	100700	29835400	2950	2950	2950	2945	402
682	20240829	100600	28649510	2950	2950	2950	2950	0
683	20240829	100500	28649510	2950	2950	2950	2950	0
684	20240829	100400	28649510	2950	2955	2955	2950	24
685	20240829	100300	28578685	2955	2955	2955	2955	1
686	20240829	100200	28575730	2955	2955	2955	2955	2
687	20240829	100100	28569820	2955	2955	2955	2955	30
688	20240829	100000	28481170	2945	2950	2950	2945	69
689	20240829	095900	28277650	2945	2945	2945	2945	0
690	20240829	095800	28277650	2945	2940	2945	2940	648
691	20240829	095700	26369335	2940	2940	2940	2940	2
692	20240829	095600	26363455	2940	2940	2940	2940	0
693	20240829	095500	26363455	2940	2940	2940	2940	1
694	20240829	095400	26360515	2940	2940	2940	2940	24
695	20240829	095300	26289955	2940	2940	2940	2940	5
696	20240829	095200	26275255	2945	2945	2945	2945	0
697	20240829	095100	26275255	2945	2945	2945	2945	5
698	20240829	095000	26260530	2940	2945	2945	2940	1757
699	20240829	094900	21086200	2940	2940	2940	2940	172
700	20240829	094800	20580520	2935	2940	2940	2935	1238
701	20240829	094700	16946985	2935	2940	2940	2935	4
702	20240829	094600	16935235	2935	2935	2935	2935	0
703	20240829	094500	16935235	2935	2935	2935	2935	1
704	20240829	094400	16932300	2935	2940	2940	2935	539
705	20240829	094300	15350235	2940	2940	2940	2940	11
706	20240829	094200	15317895	2935	2935	2935	2935	200
707	20240829	094100	14730895	2935	2935	2935	2935	0
708	20240829	094000	14730895	2935	2935	2935	2935	5
709	20240829	093900	14716220	2945	2945	2945	2935	3
710	20240829	093800	14707395	2945	2945	2945	2935	31
711	20240829	093700	14616200	2935	2945	2945	2935	165
712	20240829	093600	14130595	2940	2945	2945	2940	1015
713	20240829	093500	11146490	2945	2945	2945	2945	1
714	20240829	093400	11143545	2940	2950	2950	2940	549
715	20240829	093300	9525745	2950	2950	2950	2950	0
716	20240829	093200	9525745	2950	2950	2950	2950	300
717	20240829	093100	8640745	2955	2950	2955	2950	501
718	20240829	093000	7162790	2950	2955	2955	2950	10
719	20240829	092900	7133275	2950	2950	2950	2950	10
720	20240829	092800	7103775	2950	2950	2950	2950	9
721	20240829	092700	7077225	2955	2950	2955	2950	12
722	20240829	092600	7041820	2950	2950	2950	2950	39
723	20240829	092500	6926770	2950	2950	2950	2950	10
724	20240829	092400	6897270	2945	2945	2950	2945	74
725	20240829	092300	6679175	2950	2950	2950	2950	1
726	20240829	092200	6676225	2950	2950	2950	2950	117
727	20240829	092100	6331075	2950	2950	2950	2950	2
728	20240829	092000	6325175	2950	2960	2960	2950	914
729	20240829	091900	3619970	2960	2960	2960	2960	0
730	20240829	091800	3619970	2960	2960	2960	2960	10
731	20240829	091700	3590370	2960	2960	2960	2960	3
732	20240829	091600	3581490	2980	2980	2980	2980	20
733	20240829	091500	3521890	2980	2970	2980	2960	55
734	20240829	091400	3358380	2970	2970	2975	2970	64
735	20240829	091300	3168295	2980	2965	2980	2965	523
736	20240829	091200	1615955	2965	2985	2985	2965	74
737	20240829	091100	1396460	2985	2985	2985	2985	74
738	20240829	091000	1175570	2965	2965	2965	2965	6
739	20240829	090900	1157780	2965	2965	2965	2965	0
740	20240829	090800	1157780	2965	2965	2965	2965	7
741	20240829	090700	1137025	2965	2965	2965	2965	1
742	20240829	090600	1134060	2965	2965	2965	2965	0
743	20240829	090500	1134060	2965	2965	2965	2965	54
744	20240829	090400	973950	2980	2965	2980	2965	68
745	20240829	090300	771460	2980	2980	2980	2980	2
746	20240829	090200	765500	3000	3000	3000	3000	0
747	20240829	090100	765500	3000	3000	3000	3000	73
748	20240829	090000	546500	3005	3010	3010	2965	118