KissMeData/338840/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	211400	858147040	9200	9200	9200	9200	332
3	20240829	211300	858147040	9200	9200	9200	9200	0
4	20240829	211200	858147040	9200	9200	9200	9200	0
5	20240829	211100	858147040	9200	9200	9200	9200	0
6	20240829	211000	858147040	9200	9200	9200	9200	0
7	20240829	210900	858147040	9200	9200	9200	9200	0
8	20240829	210800	858147040	9200	9200	9200	9200	0
9	20240829	210700	858147040	9200	9200	9200	9200	0
10	20240829	210600	858147040	9200	9200	9200	9200	0
11	20240829	210500	858147040	9200	9200	9200	9200	0
12	20240829	210400	858147040	9200	9200	9200	9200	0
13	20240829	210300	858147040	9200	9200	9200	9200	0
14	20240829	210200	858147040	9200	9200	9200	9200	0
15	20240829	210100	858147040	9200	9200	9200	9200	0
16	20240829	210000	858147040	9200	9200	9200	9200	0
17	20240829	205900	858147040	9200	9200	9200	9200	0
18	20240829	205800	858147040	9200	9200	9200	9200	0
19	20240829	205700	858147040	9200	9200	9200	9200	0
20	20240829	205600	858147040	9200	9200	9200	9200	0
21	20240829	205500	858147040	9200	9200	9200	9200	0
22	20240829	205400	858147040	9200	9200	9200	9200	0
23	20240829	205300	858147040	9200	9200	9200	9200	0
24	20240829	205200	858147040	9200	9200	9200	9200	0
25	20240829	205100	858147040	9200	9200	9200	9200	0
26	20240829	205000	858147040	9200	9200	9200	9200	0
27	20240829	204900	858147040	9200	9200	9200	9200	0
28	20240829	204800	858147040	9200	9200	9200	9200	0
29	20240829	204700	858147040	9200	9200	9200	9200	0
30	20240829	204600	858147040	9200	9200	9200	9200	0
31	20240829	204500	858147040	9200	9200	9200	9200	0
32	20240829	204400	858147040	9200	9200	9200	9200	332
33	20240829	204300	858147040	9200	9200	9200	9200	0
34	20240829	204200	858147040	9200	9200	9200	9200	0
35	20240829	204100	858147040	9200	9200	9200	9200	0
36	20240829	204000	858147040	9200	9200	9200	9200	0
37	20240829	203900	858147040	9200	9200	9200	9200	0
38	20240829	203800	858147040	9200	9200	9200	9200	0
39	20240829	203700	858147040	9200	9200	9200	9200	0
40	20240829	203600	858147040	9200	9200	9200	9200	0
41	20240829	203500	858147040	9200	9200	9200	9200	0
42	20240829	203400	858147040	9200	9200	9200	9200	0
43	20240829	203300	858147040	9200	9200	9200	9200	0
44	20240829	203200	858147040	9200	9200	9200	9200	0
45	20240829	203100	858147040	9200	9200	9200	9200	0
46	20240829	203000	858147040	9200	9200	9200	9200	0
47	20240829	202900	858147040	9200	9200	9200	9200	0
48	20240829	202800	858147040	9200	9200	9200	9200	0
49	20240829	202700	858147040	9200	9200	9200	9200	0
50	20240829	202600	858147040	9200	9200	9200	9200	0
51	20240829	202500	858147040	9200	9200	9200	9200	0
52	20240829	202400	858147040	9200	9200	9200	9200	0
53	20240829	202300	858147040	9200	9200	9200	9200	0
54	20240829	202200	858147040	9200	9200	9200	9200	0
55	20240829	202100	858147040	9200	9200	9200	9200	0
56	20240829	202000	858147040	9200	9200	9200	9200	0
57	20240829	201900	858147040	9200	9200	9200	9200	0
58	20240829	201800	858147040	9200	9200	9200	9200	0
59	20240829	201700	858147040	9200	9200	9200	9200	0
60	20240829	201600	858147040	9200	9200	9200	9200	0
61	20240829	201500	858147040	9200	9200	9200	9200	0
62	20240829	201400	858147040	9200	9200	9200	9200	332
63	20240829	201300	858147040	9200	9200	9200	9200	0
64	20240829	201200	858147040	9200	9200	9200	9200	0
65	20240829	201100	858147040	9200	9200	9200	9200	0
66	20240829	201000	858147040	9200	9200	9200	9200	0
67	20240829	200900	858147040	9200	9200	9200	9200	0
68	20240829	200800	858147040	9200	9200	9200	9200	0
69	20240829	200700	858147040	9200	9200	9200	9200	0
70	20240829	200600	858147040	9200	9200	9200	9200	0
71	20240829	200500	858147040	9200	9200	9200	9200	0
72	20240829	200400	858147040	9200	9200	9200	9200	0
73	20240829	200300	858147040	9200	9200	9200	9200	0
74	20240829	200200	858147040	9200	9200	9200	9200	0
75	20240829	200100	858147040	9200	9200	9200	9200	0
76	20240829	200000	858147040	9200	9200	9200	9200	0
77	20240829	195900	858147040	9200	9200	9200	9200	0
78	20240829	195800	858147040	9200	9200	9200	9200	0
79	20240829	195700	858147040	9200	9200	9200	9200	0
80	20240829	195600	858147040	9200	9200	9200	9200	0
81	20240829	195500	858147040	9200	9200	9200	9200	0
82	20240829	195400	858147040	9200	9200	9200	9200	0
83	20240829	195300	858147040	9200	9200	9200	9200	0
84	20240829	195200	858147040	9200	9200	9200	9200	0
85	20240829	195100	858147040	9200	9200	9200	9200	0
86	20240829	195000	858147040	9200	9200	9200	9200	0
87	20240829	194900	858147040	9200	9200	9200	9200	0
88	20240829	194800	858147040	9200	9200	9200	9200	0
89	20240829	194700	858147040	9200	9200	9200	9200	0
90	20240829	194600	858147040	9200	9200	9200	9200	0
91	20240829	194500	858147040	9200	9200	9200	9200	0
92	20240829	194400	858147040	9200	9200	9200	9200	332
93	20240829	194300	858147040	9200	9200	9200	9200	0
94	20240829	194200	858147040	9200	9200	9200	9200	0
95	20240829	194100	858147040	9200	9200	9200	9200	0
96	20240829	194000	858147040	9200	9200	9200	9200	0
97	20240829	193900	858147040	9200	9200	9200	9200	0
98	20240829	193800	858147040	9200	9200	9200	9200	0
99	20240829	193700	858147040	9200	9200	9200	9200	0
100	20240829	193600	858147040	9200	9200	9200	9200	0
101	20240829	193500	858147040	9200	9200	9200	9200	0
102	20240829	193400	858147040	9200	9200	9200	9200	0
103	20240829	193300	858147040	9200	9200	9200	9200	0
104	20240829	193200	858147040	9200	9200	9200	9200	0
105	20240829	193100	858147040	9200	9200	9200	9200	0
106	20240829	193000	858147040	9200	9200	9200	9200	0
107	20240829	192900	858147040	9200	9200	9200	9200	0
108	20240829	192800	858147040	9200	9200	9200	9200	0
109	20240829	192700	858147040	9200	9200	9200	9200	0
110	20240829	192600	858147040	9200	9200	9200	9200	0
111	20240829	192500	858147040	9200	9200	9200	9200	0
112	20240829	192400	858147040	9200	9200	9200	9200	0
113	20240829	192300	858147040	9200	9200	9200	9200	0
114	20240829	192200	858147040	9200	9200	9200	9200	0
115	20240829	192100	858147040	9200	9200	9200	9200	0
116	20240829	192000	858147040	9200	9200	9200	9200	0
117	20240829	191900	858147040	9200	9200	9200	9200	0
118	20240829	191800	858147040	9200	9200	9200	9200	0
119	20240829	191700	858147040	9200	9200	9200	9200	0
120	20240829	191600	858147040	9200	9200	9200	9200	0
121	20240829	191500	858147040	9200	9200	9200	9200	0
122	20240829	191400	858147040	9200	9200	9200	9200	332
123	20240829	191300	858147040	9200	9200	9200	9200	0
124	20240829	191200	858147040	9200	9200	9200	9200	0
125	20240829	191100	858147040	9200	9200	9200	9200	0
126	20240829	191000	858147040	9200	9200	9200	9200	0
127	20240829	190900	858147040	9200	9200	9200	9200	0
128	20240829	190800	858147040	9200	9200	9200	9200	0
129	20240829	190700	858147040	9200	9200	9200	9200	0
130	20240829	190600	858147040	9200	9200	9200	9200	0
131	20240829	190500	858147040	9200	9200	9200	9200	0
132	20240829	190400	858147040	9200	9200	9200	9200	0
133	20240829	190300	858147040	9200	9200	9200	9200	0
134	20240829	190200	858147040	9200	9200	9200	9200	0
135	20240829	190100	858147040	9200	9200	9200	9200	0
136	20240829	190000	858147040	9200	9200	9200	9200	0
137	20240829	185900	858147040	9200	9200	9200	9200	0
138	20240829	185800	858147040	9200	9200	9200	9200	0
139	20240829	185700	858147040	9200	9200	9200	9200	0
140	20240829	185600	858147040	9200	9200	9200	9200	0
141	20240829	185500	858147040	9200	9200	9200	9200	0
142	20240829	185400	858147040	9200	9200	9200	9200	0
143	20240829	185300	858147040	9200	9200	9200	9200	0
144	20240829	185200	858147040	9200	9200	9200	9200	0
145	20240829	185100	858147040	9200	9200	9200	9200	0
146	20240829	185000	858147040	9200	9200	9200	9200	0
147	20240829	184900	858147040	9200	9200	9200	9200	0
148	20240829	184800	858147040	9200	9200	9200	9200	0
149	20240829	184700	858147040	9200	9200	9200	9200	0
150	20240829	184600	858147040	9200	9200	9200	9200	0
151	20240829	184500	858147040	9200	9200	9200	9200	0
152	20240829	184400	858147040	9200	9200	9200	9200	332
153	20240829	184300	858147040	9200	9200	9200	9200	0
154	20240829	184200	858147040	9200	9200	9200	9200	0
155	20240829	184100	858147040	9200	9200	9200	9200	0
156	20240829	184000	858147040	9200	9200	9200	9200	0
157	20240829	183900	858147040	9200	9200	9200	9200	0
158	20240829	183800	858147040	9200	9200	9200	9200	0
159	20240829	183700	858147040	9200	9200	9200	9200	0
160	20240829	183600	858147040	9200	9200	9200	9200	0
161	20240829	183500	858147040	9200	9200	9200	9200	0
162	20240829	183400	858147040	9200	9200	9200	9200	0
163	20240829	183300	858147040	9200	9200	9200	9200	0
164	20240829	183200	858147040	9200	9200	9200	9200	0
165	20240829	183100	858147040	9200	9200	9200	9200	0
166	20240829	183000	858147040	9200	9200	9200	9200	0
167	20240829	182900	858147040	9200	9200	9200	9200	0
168	20240829	182800	858147040	9200	9200	9200	9200	0
169	20240829	182700	858147040	9200	9200	9200	9200	0
170	20240829	182600	858147040	9200	9200	9200	9200	0
171	20240829	182500	858147040	9200	9200	9200	9200	0
172	20240829	182400	858147040	9200	9200	9200	9200	0
173	20240829	182300	858147040	9200	9200	9200	9200	0
174	20240829	182200	858147040	9200	9200	9200	9200	0
175	20240829	182100	858147040	9200	9200	9200	9200	0
176	20240829	182000	858147040	9200	9200	9200	9200	0
177	20240829	181900	858147040	9200	9200	9200	9200	0
178	20240829	181800	858147040	9200	9200	9200	9200	0
179	20240829	181700	858147040	9200	9200	9200	9200	0
180	20240829	181600	858147040	9200	9200	9200	9200	0
181	20240829	181500	858147040	9200	9200	9200	9200	0
182	20240829	181400	858147040	9200	9200	9200	9200	332
183	20240829	181300	858147040	9200	9200	9200	9200	0
184	20240829	181200	858147040	9200	9200	9200	9200	0
185	20240829	181100	858147040	9200	9200	9200	9200	0
186	20240829	181000	858147040	9200	9200	9200	9200	0
187	20240829	180900	858147040	9200	9200	9200	9200	0
188	20240829	180800	858147040	9200	9200	9200	9200	0
189	20240829	180700	858147040	9200	9200	9200	9200	0
190	20240829	180600	858147040	9200	9200	9200	9200	0
191	20240829	180500	858147040	9200	9200	9200	9200	0
192	20240829	180400	858147040	9200	9200	9200	9200	0
193	20240829	180300	858147040	9200	9200	9200	9200	0
194	20240829	180200	858147040	9200	9200	9200	9200	0
195	20240829	180100	858147040	9200	9200	9200	9200	0
196	20240829	180000	858147040	9200	9200	9200	9200	0
197	20240829	175900	858147040	9200	9200	9200	9200	0
198	20240829	175800	858147040	9200	9200	9200	9200	0
199	20240829	175700	858147040	9200	9200	9200	9200	0
200	20240829	175600	858147040	9200	9200	9200	9200	0
201	20240829	175500	858147040	9200	9200	9200	9200	0
202	20240829	175400	858147040	9200	9200	9200	9200	0
203	20240829	175300	858147040	9200	9200	9200	9200	0
204	20240829	175200	858147040	9200	9200	9200	9200	0
205	20240829	175100	858147040	9200	9200	9200	9200	0
206	20240829	175000	858147040	9200	9200	9200	9200	0
207	20240829	174900	858147040	9200	9200	9200	9200	0
208	20240829	174800	858147040	9200	9200	9200	9200	0
209	20240829	174700	858147040	9200	9200	9200	9200	0
210	20240829	174600	858147040	9200	9200	9200	9200	0
211	20240829	174500	858147040	9200	9200	9200	9200	0
212	20240829	174400	858147040	9200	9200	9200	9200	332
213	20240829	174300	858147040	9200	9200	9200	9200	0
214	20240829	174200	858147040	9200	9200	9200	9200	0
215	20240829	174100	858147040	9200	9200	9200	9200	0
216	20240829	174000	858147040	9200	9200	9200	9200	0
217	20240829	173900	858147040	9200	9200	9200	9200	0
218	20240829	173800	858147040	9200	9200	9200	9200	0
219	20240829	173700	858147040	9200	9200	9200	9200	0
220	20240829	173600	858147040	9200	9200	9200	9200	0
221	20240829	173500	858147040	9200	9200	9200	9200	0
222	20240829	173400	858147040	9200	9200	9200	9200	0
223	20240829	173300	858147040	9200	9200	9200	9200	0
224	20240829	173200	858147040	9200	9200	9200	9200	0
225	20240829	173100	858147040	9200	9200	9200	9200	0
226	20240829	173000	858147040	9200	9200	9200	9200	0
227	20240829	172900	858147040	9200	9200	9200	9200	0
228	20240829	172800	858147040	9200	9200	9200	9200	0
229	20240829	172700	858147040	9200	9200	9200	9200	0
230	20240829	172600	858147040	9200	9200	9200	9200	0
231	20240829	172500	858147040	9200	9200	9200	9200	0
232	20240829	172400	858147040	9200	9200	9200	9200	0
233	20240829	172300	858147040	9200	9200	9200	9200	0
234	20240829	172200	858147040	9200	9200	9200	9200	0
235	20240829	172100	858147040	9200	9200	9200	9200	0
236	20240829	172000	858147040	9200	9200	9200	9200	0
237	20240829	171900	858147040	9200	9200	9200	9200	0
238	20240829	171800	858147040	9200	9200	9200	9200	0
239	20240829	171700	858147040	9200	9200	9200	9200	0
240	20240829	171600	858147040	9200	9200	9200	9200	0
241	20240829	171500	858147040	9200	9200	9200	9200	0
242	20240829	171400	858147040	9200	9200	9200	9200	332
243	20240829	171300	858147040	9200	9200	9200	9200	0
244	20240829	171200	858147040	9200	9200	9200	9200	0
245	20240829	171100	858147040	9200	9200	9200	9200	0
246	20240829	171000	858147040	9200	9200	9200	9200	0
247	20240829	170900	858147040	9200	9200	9200	9200	0
248	20240829	170800	858147040	9200	9200	9200	9200	0
249	20240829	170700	858147040	9200	9200	9200	9200	0
250	20240829	170600	858147040	9200	9200	9200	9200	0
251	20240829	170500	858147040	9200	9200	9200	9200	0
252	20240829	170400	858147040	9200	9200	9200	9200	0
253	20240829	170300	858147040	9200	9200	9200	9200	0
254	20240829	170200	858147040	9200	9200	9200	9200	0
255	20240829	170100	858147040	9200	9200	9200	9200	0
256	20240829	170000	858147040	9200	9200	9200	9200	0
257	20240829	165900	858147040	9200	9200	9200	9200	0
258	20240829	165800	858147040	9200	9200	9200	9200	0
259	20240829	165700	858147040	9200	9200	9200	9200	0
260	20240829	165600	858147040	9200	9200	9200	9200	0
261	20240829	165500	858147040	9200	9200	9200	9200	0
262	20240829	165400	858147040	9200	9200	9200	9200	0
263	20240829	165300	858147040	9200	9200	9200	9200	0
264	20240829	165200	858147040	9200	9200	9200	9200	0
265	20240829	165100	858147040	9200	9200	9200	9200	0
266	20240829	165000	858147040	9200	9200	9200	9200	0
267	20240829	164900	858147040	9200	9200	9200	9200	0
268	20240829	164800	858147040	9200	9200	9200	9200	0
269	20240829	164700	858147040	9200	9200	9200	9200	0
270	20240829	164600	858147040	9200	9200	9200	9200	0
271	20240829	164500	858147040	9200	9200	9200	9200	0
272	20240829	164400	858147040	9200	9200	9200	9200	332
273	20240829	164300	858147040	9200	9200	9200	9200	0
274	20240829	164200	858147040	9200	9200	9200	9200	0
275	20240829	164100	858147040	9200	9200	9200	9200	0
276	20240829	164000	858147040	9200	9200	9200	9200	0
277	20240829	163900	858147040	9200	9200	9200	9200	0
278	20240829	163800	858147040	9200	9200	9200	9200	0
279	20240829	163700	858147040	9200	9200	9200	9200	0
280	20240829	163600	858147040	9200	9200	9200	9200	0
281	20240829	163500	858147040	9200	9200	9200	9200	0
282	20240829	163400	858147040	9200	9200	9200	9200	0
283	20240829	163300	858147040	9200	9200	9200	9200	0
284	20240829	163200	858147040	9200	9200	9200	9200	0
285	20240829	163100	858147040	9200	9200	9200	9200	0
286	20240829	163000	858147040	9200	9200	9200	9200	0
287	20240829	162900	858147040	9200	9200	9200	9200	0
288	20240829	162800	858147040	9200	9200	9200	9200	0
289	20240829	162700	858147040	9200	9200	9200	9200	0
290	20240829	162600	858147040	9200	9200	9200	9200	0
291	20240829	162500	858147040	9200	9200	9200	9200	0
292	20240829	162400	858147040	9200	9200	9200	9200	0
293	20240829	162300	858147040	9200	9200	9200	9200	0
294	20240829	162200	858147040	9200	9200	9200	9200	0
295	20240829	162100	858147040	9200	9200	9200	9200	0
296	20240829	162000	858147040	9200	9200	9200	9200	0
297	20240829	161900	858147040	9200	9200	9200	9200	0
298	20240829	161800	858147040	9200	9200	9200	9200	0
299	20240829	161700	858147040	9200	9200	9200	9200	0
300	20240829	161600	858147040	9200	9200	9200	9200	0
301	20240829	161500	858147040	9200	9200	9200	9200	0
302	20240829	161400	858147040	9200	9200	9200	9200	332
303	20240829	161300	858147040	9200	9200	9200	9200	0
304	20240829	161200	858147040	9200	9200	9200	9200	0
305	20240829	161100	858147040	9200	9200	9200	9200	0
306	20240829	161000	858147040	9200	9200	9200	9200	0
307	20240829	160900	858147040	9200	9200	9200	9200	0
308	20240829	160800	858147040	9200	9200	9200	9200	0
309	20240829	160700	858147040	9200	9200	9200	9200	0
310	20240829	160600	858147040	9200	9200	9200	9200	0
311	20240829	160500	858147040	9200	9200	9200	9200	0
312	20240829	160400	858147040	9200	9200	9200	9200	0
313	20240829	160300	858147040	9200	9200	9200	9200	0
314	20240829	160200	858147040	9200	9200	9200	9200	0
315	20240829	160100	858147040	9200	9200	9200	9200	0
316	20240829	160000	858147040	9200	9200	9200	9200	0
317	20240829	155900	858147040	9200	9200	9200	9200	0
318	20240829	155800	858147040	9200	9200	9200	9200	0
319	20240829	155700	858147040	9200	9200	9200	9200	0
320	20240829	155600	858147040	9200	9200	9200	9200	0
321	20240829	155500	858147040	9200	9200	9200	9200	0
322	20240829	155400	858147040	9200	9200	9200	9200	0
323	20240829	155300	858147040	9200	9200	9200	9200	0
324	20240829	155200	858147040	9200	9200	9200	9200	0
325	20240829	155100	858147040	9200	9200	9200	9200	0
326	20240829	155000	858147040	9200	9200	9200	9200	0
327	20240829	154900	858147040	9200	9200	9200	9200	0
328	20240829	154800	858147040	9200	9200	9200	9200	0
329	20240829	154700	858147040	9200	9200	9200	9200	0
330	20240829	154600	858147040	9200	9200	9200	9200	0
331	20240829	154500	858147040	9200	9200	9200	9200	0
332	20240829	154400	858147040	9200	9200	9200	9200	332
333	20240829	154300	858147040	9200	9200	9200	9200	0
334	20240829	154200	858147040	9200	9200	9200	9200	0
335	20240829	154100	858147040	9200	9200	9200	9200	0
336	20240829	154000	858147040	9200	9200	9200	9200	0
337	20240829	153900	858147040	9200	9200	9200	9200	0
338	20240829	153800	858147040	9200	9200	9200	9200	0
339	20240829	153700	858147040	9200	9200	9200	9200	0
340	20240829	153600	858147040	9200	9200	9200	9200	0
341	20240829	153500	858147040	9200	9200	9200	9200	0
342	20240829	153400	858147040	9200	9200	9200	9200	0
343	20240829	153300	858147040	9200	9200	9200	9200	0
344	20240829	153200	858147040	9200	9200	9200	9200	0
345	20240829	153100	858147040	9200	9200	9200	9200	0
346	20240829	153000	858147040	9200	9200	9200	9200	332
347	20240829	152900	855092640	9200	9200	9200	9200	0
348	20240829	152800	855092640	9200	9200	9200	9200	0
349	20240829	152700	855092640	9200	9200	9200	9200	0
350	20240829	152600	855092640	9200	9200	9200	9200	0
351	20240829	152500	855092640	9200	9200	9200	9200	0
352	20240829	152400	855092640	9200	9200	9200	9200	0
353	20240829	152300	855092640	9200	9200	9200	9200	0
354	20240829	152200	855092640	9200	9200	9200	9200	0
355	20240829	152100	855092640	9200	9200	9200	9200	0
356	20240829	152000	855092640	9200	9200	9200	9200	0
357	20240829	151900	855092640	9200	9190	9200	9190	92
358	20240829	151800	854247080	9150	9190	9190	9150	30
359	20240829	151700	853972180	9190	9190	9190	9190	0
360	20240829	151600	853972180	9190	9150	9190	9150	14
361	20240829	151500	853843760	9150	9150	9150	9150	0
362	20240829	151400	853843760	9150	9150	9150	9150	100
363	20240829	151300	852928760	9150	9150	9150	9150	0
364	20240829	151200	852928760	9150	9150	9150	9150	0
365	20240829	151100	852928760	9150	9150	9150	9150	24
366	20240829	151000	852709160	9150	9160	9160	9150	198
367	20240829	150900	850897340	9160	9160	9160	9160	0
368	20240829	150800	850897340	9160	9160	9160	9160	0
369	20240829	150700	850897340	9160	9160	9160	9160	0
370	20240829	150600	850897340	9160	9180	9190	9160	66
371	20240829	150500	850292300	9170	9170	9170	9170	15
372	20240829	150400	850154750	9170	9170	9170	9170	0
373	20240829	150300	850154750	9170	9170	9170	9170	0
374	20240829	150200	850154750	9170	9170	9170	9170	0
375	20240829	150100	850154750	9170	9170	9170	9170	0
376	20240829	150000	850154750	9170	9170	9170	9170	2
377	20240829	145900	850136410	9170	9170	9170	9170	0
378	20240829	145800	850136410	9170	9170	9170	9170	0
379	20240829	145700	850136410	9170	9150	9170	9150	7
380	20240829	145600	850072340	9140	9140	9140	9140	0
381	20240829	145500	850072340	9140	9140	9140	9140	3
382	20240829	145400	850044920	9140	9140	9140	9140	0
383	20240829	145300	850044920	9140	9140	9140	9140	0
384	20240829	145200	850044920	9140	9140	9140	9140	0
385	20240829	145100	850044920	9140	9140	9140	9140	0
386	20240829	145000	850044920	9140	9140	9140	9140	1
387	20240829	144900	850035780	9140	9140	9140	9140	1
388	20240829	144800	850026640	9140	9150	9150	9130	3302
389	20240829	144700	819876430	9150	9150	9150	9150	0
390	20240829	144600	819876430	9150	9150	9150	9150	0
391	20240829	144500	819876430	9150	9150	9150	9150	0
392	20240829	144400	819876430	9150	9150	9150	9150	0
393	20240829	144300	819876430	9150	9150	9150	9150	0
394	20240829	144200	819876430	9150	9150	9150	9150	0
395	20240829	144100	819876430	9150	9150	9150	9150	4
396	20240829	144000	819839830	9150	9150	9150	9150	2
397	20240829	143900	819821530	9150	9150	9150	9150	0
398	20240829	143800	819821530	9150	9150	9150	9150	1
399	20240829	143700	819812380	9130	9140	9140	9130	1093
400	20240829	143600	809825230	9150	9150	9150	9150	73
401	20240829	143500	809157280	9150	9150	9150	9150	0
402	20240829	143400	809157280	9150	9150	9150	9150	4
403	20240829	143300	809120680	9140	9150	9150	9140	382
404	20240829	143200	805628380	9170	9170	9170	9170	0
405	20240829	143100	805628380	9170	9170	9170	9170	15
406	20240829	143000	805490830	9140	9140	9140	9140	0
407	20240829	142900	805490830	9140	9140	9140	9140	0
408	20240829	142800	805490830	9140	9140	9140	9140	200
409	20240829	142700	803662830	9160	9160	9160	9160	1
410	20240829	142600	803653670	9140	9140	9140	9140	0
411	20240829	142500	803653670	9140	9140	9140	9140	1
412	20240829	142400	803644530	9140	9140	9140	9140	0
413	20240829	142300	803644530	9140	9140	9140	9140	30
414	20240829	142200	803370330	9140	9140	9140	9140	0
415	20240829	142100	803370330	9140	9140	9140	9140	0
416	20240829	142000	803370330	9140	9140	9140	9140	1
417	20240829	141900	803361190	9140	9140	9140	9140	0
418	20240829	141800	803361190	9140	9150	9150	9140	13
419	20240829	141700	803242250	9190	9190	9190	9190	21
420	20240829	141600	803049260	9190	9190	9190	9190	10
421	20240829	141500	802957360	9190	9190	9190	9190	0
422	20240829	141400	802957360	9190	9190	9190	9190	10
423	20240829	141300	802865460	9190	9190	9190	9190	0
424	20240829	141200	802865460	9190	9190	9190	9190	0
425	20240829	141100	802865460	9190	9190	9190	9190	0
426	20240829	141000	802865460	9190	9190	9190	9190	0
427	20240829	140900	802865460	9190	9190	9190	9190	0
428	20240829	140800	802865460	9190	9190	9190	9190	0
429	20240829	140700	802865460	9190	9190	9190	9190	0
430	20240829	140600	802865460	9190	9190	9190	9190	7
431	20240829	140500	802801130	9130	9130	9130	9130	0
432	20240829	140400	802801130	9130	9130	9130	9130	0
433	20240829	140300	802801130	9130	9140	9140	9130	200
434	20240829	140200	800974130	9130	9130	9130	9130	0
435	20240829	140100	800974130	9130	9130	9130	9130	0
436	20240829	140000	800974130	9130	9130	9130	9130	0
437	20240829	135900	800974130	9130	9130	9130	9130	413
438	20240829	135800	797203440	9120	9120	9120	9120	1480
439	20240829	135700	783705840	9120	9150	9150	9120	1608
440	20240829	135600	769025000	9180	9180	9180	9180	20
441	20240829	135500	768841400	9180	9180	9180	9180	0
442	20240829	135400	768841400	9180	9180	9180	9180	0
443	20240829	135300	768841400	9180	9180	9180	9180	0
444	20240829	135200	768841400	9180	9180	9180	9180	0
445	20240829	135100	768841400	9180	9180	9180	9180	0
446	20240829	135000	768841400	9180	9180	9180	9180	3267
447	20240829	134900	738850340	9180	9170	9180	9170	1851
448	20240829	134800	721858560	9180	9180	9180	9180	0
449	20240829	134700	721858560	9180	9180	9180	9180	0
450	20240829	134600	721858560	9180	9180	9180	9180	0
451	20240829	134500	721858560	9180	9180	9180	9180	0
452	20240829	134400	721858560	9180	9180	9180	9180	0
453	20240829	134300	721858560	9180	9180	9180	9180	2
454	20240829	134200	721840200	9180	9180	9180	9180	28
455	20240829	134100	721583160	9170	9150	9170	9150	42
456	20240829	134000	721198820	9160	9160	9160	9160	1
457	20240829	133900	721189660	9160	9140	9160	9130	211
458	20240829	133800	719261900	9140	9140	9140	9140	5
459	20240829	133700	719216200	9140	9140	9140	9140	1
460	20240829	133600	719207060	9140	9160	9160	9140	291
461	20240829	133500	716546920	9170	9170	9170	9170	10
462	20240829	133400	716455220	9170	9170	9170	9170	0
463	20240829	133300	716455220	9170	9170	9170	9170	0
464	20240829	133200	716455220	9170	9170	9170	9170	5
465	20240829	133100	716409370	9170	9170	9170	9170	1
466	20240829	133000	716400200	9160	9160	9160	9160	11
467	20240829	132900	716299440	9160	9150	9160	9150	2497
468	20240829	132800	693435240	9150	9150	9150	9150	1170
469	20240829	132700	682729740	9120	9120	9120	9120	820
470	20240829	132600	675251340	9120	9120	9120	9120	1
471	20240829	132500	675242220	9120	9120	9120	9120	1
472	20240829	132400	675233100	9120	9100	9120	9100	178
473	20240829	132300	673613280	9100	9100	9100	9100	0
474	20240829	132200	673613280	9100	9100	9100	9090	1070
475	20240829	132100	663878270	9090	9110	9110	9090	1000
476	20240829	132000	654771900	9110	9120	9120	9110	303
477	20240829	131900	652008980	9120	9120	9120	9120	150
478	20240829	131800	650640980	9120	9120	9120	9120	50
479	20240829	131700	650184980	9120	9130	9130	9120	158
480	20240829	131600	648744010	9120	9130	9130	9120	23
481	20240829	131500	648534230	9150	9150	9150	9150	21
482	20240829	131400	648342080	9150	9150	9150	9150	101
483	20240829	131300	647417930	9150	9150	9150	9150	150
484	20240829	131200	646045430	9150	9150	9150	9150	52
485	20240829	131100	645569630	9150	9150	9150	9150	0
486	20240829	131000	645569630	9150	9150	9150	9150	0
487	20240829	130900	645569630	9150	9130	9150	9130	10
488	20240829	130800	645478150	9150	9110	9150	9110	4
489	20240829	130700	645441630	9100	9110	9110	9100	1000
490	20240829	130600	636340490	9110	9120	9120	9110	502
491	20240829	130500	631766250	9120	9120	9170	9120	268
492	20240829	130400	629321690	9170	9170	9170	9170	46
493	20240829	130300	628899870	9170	9170	9170	9170	21
494	20240829	130200	628707300	9120	9120	9120	9120	157
495	20240829	130100	627275460	9170	9160	9170	9160	5
496	20240829	130000	627229650	9160	9150	9160	9120	1201
497	20240829	125900	616269040	9180	9180	9180	9180	0
498	20240829	125800	616269040	9180	9180	9180	9180	0
499	20240829	125700	616269040	9180	9180	9180	9180	0
500	20240829	125600	616269040	9180	9180	9180	9180	0
501	20240829	125500	616269040	9180	9110	9180	9090	1104
502	20240829	125400	606219200	9110	9110	9110	9110	1
503	20240829	125300	606210090	9110	9100	9110	9100	150
504	20240829	125200	604844900	9100	9100	9100	9090	1039
505	20240829	125100	595392610	9100	9130	9130	9100	1833
506	20240829	125000	578693660	9130	9150	9150	9130	69
507	20240829	124900	578063530	9150	9180	9180	9130	3059
508	20240829	124800	550060010	9190	9180	9190	9180	36
509	20240829	124700	549729520	9190	9260	9260	9190	198
510	20240829	124600	547908040	9210	9210	9210	9210	304
511	20240829	124500	545108200	9260	9240	9260	9240	17
512	20240829	124400	544950800	9210	9210	9210	9210	50
513	20240829	124300	544490300	9210	9220	9220	9210	215
514	20240829	124200	542509170	9200	9200	9200	9200	0
515	20240829	124100	542509170	9200	9200	9200	9200	2
516	20240829	124000	542490770	9190	9190	9190	9190	3
517	20240829	123900	542463200	9190	9230	9230	9190	62
518	20240829	123800	541892130	9300	9240	9300	9230	210
519	20240829	123700	539951590	9240	9180	9240	9180	1004
520	20240829	123600	530714740	9160	9160	9160	9160	50
521	20240829	123500	530256740	9160	9200	9200	9160	1990
522	20240829	123400	511990490	9200	9210	9210	9200	2761
523	20240829	123300	486577000	9210	9220	9220	9210	500
524	20240829	123200	481970010	9230	9230	9230	9230	0
525	20240829	123100	481970010	9230	9230	9230	9230	48
526	20240829	123000	481526970	9230	9230	9230	9230	15
527	20240829	122900	481388520	9230	9230	9230	9220	114
528	20240829	122800	480337300	9230	9230	9230	9230	1
529	20240829	122700	480328070	9230	9240	9240	9230	230
530	20240829	122600	478204170	9240	9240	9240	9240	0
531	20240829	122500	478204170	9240	9250	9250	9240	193
532	20240829	122400	476420420	9270	9270	9270	9270	0
533	20240829	122300	476420420	9270	9270	9270	9270	1
534	20240829	122200	476411150	9250	9250	9250	9250	1
535	20240829	122100	476401900	9250	9250	9250	9250	107
536	20240829	122000	475412150	9250	9270	9270	9250	120
537	20240829	121900	474300140	9270	9270	9270	9270	0
538	20240829	121800	474300140	9270	9270	9270	9270	0
539	20240829	121700	474300140	9270	9270	9270	9270	107
540	20240829	121600	473308250	9270	9270	9270	9270	0
541	20240829	121500	473308250	9270	9270	9270	9270	4
542	20240829	121400	473271170	9270	9270	9270	9270	0
543	20240829	121300	473271170	9270	9270	9270	9270	0
544	20240829	121200	473271170	9270	9270	9270	9270	0
545	20240829	121100	473271170	9270	9270	9270	9270	0
546	20240829	121000	473271170	9270	9300	9300	9260	289
547	20240829	120900	470592830	9300	9300	9300	9300	0
548	20240829	120800	470592830	9300	9290	9300	9290	1112
549	20240829	120700	460252610	9300	9300	9300	9300	0
550	20240829	120600	460252610	9300	9300	9300	9300	0
551	20240829	120500	460252610	9300	9300	9300	9300	0
552	20240829	120400	460252610	9300	9300	9300	9300	14
553	20240829	120300	460122410	9300	9300	9300	9300	0
554	20240829	120200	460122410	9300	9320	9350	9300	101
555	20240829	120100	459180390	9320	9320	9320	9320	0
556	20240829	120000	459180390	9320	9320	9320	9320	16
557	20240829	115900	459031270	9320	9320	9320	9320	6
558	20240829	115800	458975350	9320	9320	9320	9320	1
559	20240829	115700	458966030	9320	9320	9320	9320	0
560	20240829	115600	458966030	9320	9320	9320	9320	20
561	20240829	115500	458779630	9310	9310	9310	9310	0
562	20240829	115400	458779630	9310	9310	9310	9310	196
563	20240829	115300	456954870	9310	9310	9310	9310	0
564	20240829	115200	456954870	9310	9300	9310	9300	111
565	20240829	115100	455921540	9300	9300	9300	9300	0
566	20240829	115000	455921540	9300	9300	9300	9300	0
567	20240829	114900	455921540	9300	9300	9300	9300	0
568	20240829	114800	455921540	9300	9300	9300	9300	2
569	20240829	114700	455902940	9300	9300	9300	9300	40
570	20240829	114600	455530940	9300	9300	9300	9300	0
571	20240829	114500	455530940	9300	9300	9300	9300	3
572	20240829	114400	455503040	9300	9300	9300	9300	0
573	20240829	114300	455503040	9300	9300	9300	9300	0
574	20240829	114200	455503040	9300	9300	9300	9300	0
575	20240829	114100	455503040	9300	9300	9300	9300	0
576	20240829	114000	455503040	9300	9300	9300	9300	50
577	20240829	113900	455038040	9300	9300	9300	9300	1
578	20240829	113800	455028740	9300	9300	9300	9300	30
579	20240829	113700	454749740	9300	9300	9300	9300	2
580	20240829	113600	454731140	9300	9300	9300	9300	0
581	20240829	113500	454731140	9300	9300	9300	9300	0
582	20240829	113400	454731140	9300	9300	9300	9300	0
583	20240829	113300	454731140	9300	9300	9300	9300	0
584	20240829	113200	454731140	9300	9300	9300	9300	30
585	20240829	113100	454452140	9230	9230	9230	9230	0
586	20240829	113000	454452140	9230	9230	9230	9230	0
587	20240829	112900	454452140	9230	9230	9230	9230	0
588	20240829	112800	454452140	9230	9250	9250	9230	50
589	20240829	112700	453990300	9320	9320	9320	9320	0
590	20240829	112600	453990300	9320	9300	9320	9300	35
591	20240829	112500	453664410	9300	9280	9300	9280	80
592	20240829	112400	452921650	9280	9220	9280	9220	1190
593	20240829	112300	441948990	9220	9230	9230	9220	600
594	20240829	112200	436415870	9230	9230	9230	9230	14
595	20240829	112100	436286650	9230	9230	9230	9230	0
596	20240829	112000	436286650	9230	9230	9230	9230	11
597	20240829	111900	436185120	9220	9220	9220	9220	89
598	20240829	111800	435364540	9220	9220	9220	9220	0
599	20240829	111700	435364540	9220	9220	9220	9220	30
600	20240829	111600	435087940	9220	9220	9220	9220	0
601	20240829	111500	435087940	9220	9220	9220	9220	0
602	20240829	111400	435087940	9220	9230	9230	9220	634
603	20240829	111300	429242080	9220	9220	9220	9220	113
604	20240829	111200	428200220	9220	9220	9220	9220	0
605	20240829	111100	428200220	9220	9220	9220	9220	216
606	20240829	111000	426208700	9220	9220	9220	9220	0
607	20240829	110900	426208700	9220	9220	9220	9220	0
608	20240829	110800	426208700	9220	9250	9280	9220	488
609	20240829	110700	421691710	9230	9230	9230	9230	271
610	20240829	110600	419190380	9230	9240	9240	9230	881
611	20240829	110500	411058640	9250	9250	9250	9240	31
612	20240829	110400	410772090	9250	9250	9250	9250	0
613	20240829	110300	410772090	9250	9250	9250	9250	1
614	20240829	110200	410762840	9250	9250	9250	9250	0
615	20240829	110100	410762840	9250	9250	9250	9250	0
616	20240829	110000	410762840	9250	9250	9250	9250	1
617	20240829	105900	410753590	9250	9250	9250	9250	0
618	20240829	105800	410753590	9250	9250	9250	9250	0
619	20240829	105700	410753590	9250	9250	9250	9250	0
620	20240829	105600	410753590	9250	9250	9250	9250	0
621	20240829	105500	410753590	9250	9250	9250	9250	110
622	20240829	105400	409736090	9230	9230	9230	9220	563
623	20240829	105300	404542360	9230	9230	9230	9230	70
624	20240829	105200	403896260	9230	9240	9240	9230	127
625	20240829	105100	402722870	9250	9250	9250	9250	62
626	20240829	105000	402149370	9250	9250	9250	9250	0
627	20240829	104900	402149370	9250	9250	9250	9250	0
628	20240829	104800	402149370	9250	9250	9250	9250	1
629	20240829	104700	402140120	9250	9250	9250	9250	1
630	20240829	104600	402130870	9250	9250	9250	9250	0
631	20240829	104500	402130870	9250	9250	9250	9250	100
632	20240829	104400	401205870	9250	9250	9250	9250	30
633	20240829	104300	400928370	9260	9270	9270	9260	136
634	20240829	104200	399668580	9270	9270	9270	9270	0
635	20240829	104100	399668580	9270	9270	9270	9270	50
636	20240829	104000	399205080	9280	9280	9280	9280	24
637	20240829	103900	398982360	9300	9300	9300	9300	239
638	20240829	103800	396759660	9280	9280	9280	9280	3
639	20240829	103700	396731820	9300	9290	9300	9290	1092
640	20240829	103600	386576620	9280	9280	9280	9280	1
641	20240829	103500	386567340	9280	9290	9290	9280	1074
642	20240829	103400	376590620	9290	9290	9290	9290	350
643	20240829	103300	373339120	9290	9290	9290	9290	20
644	20240829	103200	373153320	9290	9290	9290	9290	0
645	20240829	103100	373153320	9290	9290	9290	9290	0
646	20240829	103000	373153320	9290	9290	9290	9290	0
647	20240829	102900	373153320	9290	9290	9290	9290	10
648	20240829	102800	373060420	9290	9290	9290	9290	0
649	20240829	102700	373060420	9290	9290	9290	9290	34
650	20240829	102600	372744560	9280	9280	9280	9280	12
651	20240829	102500	372633200	9270	9270	9270	9270	1
652	20240829	102400	372623930	9260	9260	9260	9260	88
653	20240829	102300	371809050	9260	9260	9260	9260	15
654	20240829	102200	371670150	9260	9240	9260	9210	364
655	20240829	102100	368315460	9250	9250	9250	9250	0
656	20240829	102000	368315460	9250	9250	9250	9250	974
657	20240829	101900	359305960	9250	9250	9250	9250	0
658	20240829	101800	359305960	9250	9250	9250	9250	20
659	20240829	101700	359120960	9250	9220	9250	9210	153
660	20240829	101600	357711560	9250	9270	9270	9250	69
661	20240829	101500	357073290	9280	9280	9280	9280	24
662	20240829	101400	356850570	9280	9270	9280	9270	36
663	20240829	101300	356516840	9250	9240	9250	9200	249
664	20240829	101200	354219780	9200	9250	9270	9200	4287
665	20240829	101100	314777700	9210	9210	9230	9210	94
666	20240829	101000	313911940	9210	9210	9210	9210	1
667	20240829	100900	313902730	9210	9250	9250	9210	27
668	20240829	100800	313653180	9200	9220	9220	9200	2470
669	20240829	100700	290924470	9260	9250	9260	9250	1753
670	20240829	100600	274706690	9260	9260	9260	9200	1772
671	20240829	100500	258377440	9290	9290	9290	9290	0
672	20240829	100400	258377440	9290	9290	9290	9290	5
673	20240829	100300	258330990	9290	9290	9290	9290	25
674	20240829	100200	258098740	9290	9290	9300	9290	540
675	20240829	100100	253082130	9290	9290	9290	9290	1
676	20240829	100000	253072840	9290	9290	9290	9290	299
677	20240829	095900	250295130	9290	9290	9290	9290	0
678	20240829	095800	250295130	9290	9290	9290	9290	37
679	20240829	095700	249951400	9290	9290	9290	9290	1238
680	20240829	095600	238450380	9220	9220	9220	9220	500
681	20240829	095500	233840380	9290	9290	9290	9290	35
682	20240829	095400	233515230	9220	9270	9290	9220	413
683	20240829	095300	229696060	9250	9270	9270	9250	1250
684	20240829	095200	218120600	9260	9300	9300	9260	193
685	20240829	095100	216331700	9260	9310	9310	9260	251
686	20240829	095000	214007390	9220	9260	9310	9220	805
687	20240829	094900	206566890	9250	9250	9250	9250	0
688	20240829	094800	206566890	9250	9250	9250	9250	0
689	20240829	094700	206566890	9250	9270	9270	9250	514
690	20240829	094600	201804750	9270	9290	9290	9270	1012
691	20240829	094500	192415340	9300	9290	9300	9290	42
692	20240829	094400	192024750	9290	9300	9300	9290	269
693	20240829	094300	189524050	9270	9270	9270	9270	0
694	20240829	094200	189524050	9270	9310	9310	9270	130
695	20240829	094100	188316450	9340	9320	9340	9320	389
696	20240829	094000	184683800	9260	9400	9450	9260	6375
697	20240829	093900	125344170	9370	9340	9370	9340	12
698	20240829	093800	125232060	9310	9420	9440	9310	2011
699	20240829	093700	106439560	9410	9440	9440	9410	444
700	20240829	093600	102252760	9450	9450	9450	9450	147
701	20240829	093500	100863610	9500	9470	9500	9450	704
702	20240829	093400	94207230	9500	9500	9500	9500	10
703	20240829	093300	94112230	9530	9530	9530	9520	1222
704	20240829	093200	82467070	9530	9530	9530	9530	0
705	20240829	093100	82467070	9530	9530	9530	9530	11
706	20240829	093000	82362240	9530	9490	9530	9490	21
707	20240829	092900	82162890	9490	9490	9490	9490	64
708	20240829	092800	81555530	9490	9500	9500	9480	300
709	20240829	092700	78709540	9490	9550	9550	9490	1515
710	20240829	092600	64304500	9550	9540	9550	9500	526
711	20240829	092500	59282220	9520	9520	9520	9520	1
712	20240829	092400	59272700	9500	9500	9500	9500	55
713	20240829	092300	58750200	9500	9500	9500	9500	0
714	20240829	092200	58750200	9500	9540	9550	9430	25
715	20240829	092100	58512210	9550	9540	9550	9540	633
716	20240829	092000	52470080	9530	9510	9530	9510	181
717	20240829	091900	50748510	9510	9510	9510	9510	701
718	20240829	091800	44082000	9510	9410	9510	9410	824
719	20240829	091700	36300580	9410	9380	9410	9380	13
720	20240829	091600	36178490	9380	9380	9380	9380	17
721	20240829	091500	36019030	9310	9370	9370	9310	285
722	20240829	091400	33359870	9350	9350	9350	9350	1
723	20240829	091300	33350520	9330	9320	9330	9320	3
724	20240829	091200	33322550	9310	9350	9370	9310	253
725	20240829	091100	30961620	9340	9370	9370	9340	247
726	20240829	091000	28649170	9400	9500	9500	9400	1110
727	20240829	090900	18206530	9490	9490	9500	9450	456
728	20240829	090800	13883600	9500	9500	9500	9500	105
729	20240829	090700	12886100	9510	9490	9510	9490	53
730	20240829	090600	12382150	9410	9400	9420	9400	294
731	20240829	090500	9616590	9400	9400	9480	9400	23
732	20240829	090400	9399510	9480	9470	9480	9470	158
733	20240829	090300	7902490	9480	9360	9480	9340	382
734	20240829	090200	4308870	9360	9520	9520	9360	129
735	20240829	090100	3092840	9370	9610	9610	9370	65
736	20240829	090000	2473200	9400	9400	9400	9400	213