KissMeData/290650/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	205700	752432150	19030	19030	19030	19030	507
3	20240830	205600	752432150	19030	19030	19030	19030	0
4	20240830	205500	752432150	19030	19030	19030	19030	0
5	20240830	205400	752432150	19030	19030	19030	19030	0
6	20240830	205300	752432150	19030	19030	19030	19030	0
7	20240830	205200	752432150	19030	19030	19030	19030	0
8	20240830	205100	752432150	19030	19030	19030	19030	0
9	20240830	205000	752432150	19030	19030	19030	19030	0
10	20240830	204900	752432150	19030	19030	19030	19030	0
11	20240830	204800	752432150	19030	19030	19030	19030	0
12	20240830	204700	752432150	19030	19030	19030	19030	0
13	20240830	204600	752432150	19030	19030	19030	19030	0
14	20240830	204500	752432150	19030	19030	19030	19030	0
15	20240830	204400	752432150	19030	19030	19030	19030	0
16	20240830	204300	752432150	19030	19030	19030	19030	0
17	20240830	204200	752432150	19030	19030	19030	19030	0
18	20240830	204100	752432150	19030	19030	19030	19030	0
19	20240830	204000	752432150	19030	19030	19030	19030	0
20	20240830	203900	752432150	19030	19030	19030	19030	0
21	20240830	203800	752432150	19030	19030	19030	19030	0
22	20240830	203700	752432150	19030	19030	19030	19030	0
23	20240830	203600	752432150	19030	19030	19030	19030	0
24	20240830	203500	752432150	19030	19030	19030	19030	0
25	20240830	203400	752432150	19030	19030	19030	19030	0
26	20240830	203300	752432150	19030	19030	19030	19030	0
27	20240830	203200	752432150	19030	19030	19030	19030	0
28	20240830	203100	752432150	19030	19030	19030	19030	0
29	20240830	203000	752432150	19030	19030	19030	19030	0
30	20240830	202900	752432150	19030	19030	19030	19030	0
31	20240830	202800	752432150	19030	19030	19030	19030	0
32	20240830	202700	752432150	19030	19030	19030	19030	507
33	20240830	202600	752432150	19030	19030	19030	19030	0
34	20240830	202500	752432150	19030	19030	19030	19030	0
35	20240830	202400	752432150	19030	19030	19030	19030	0
36	20240830	202300	752432150	19030	19030	19030	19030	0
37	20240830	202200	752432150	19030	19030	19030	19030	0
38	20240830	202100	752432150	19030	19030	19030	19030	0
39	20240830	202000	752432150	19030	19030	19030	19030	0
40	20240830	201900	752432150	19030	19030	19030	19030	0
41	20240830	201800	752432150	19030	19030	19030	19030	0
42	20240830	201700	752432150	19030	19030	19030	19030	0
43	20240830	201600	752432150	19030	19030	19030	19030	0
44	20240830	201500	752432150	19030	19030	19030	19030	0
45	20240830	201400	752432150	19030	19030	19030	19030	0
46	20240830	201300	752432150	19030	19030	19030	19030	0
47	20240830	201200	752432150	19030	19030	19030	19030	0
48	20240830	201100	752432150	19030	19030	19030	19030	0
49	20240830	201000	752432150	19030	19030	19030	19030	0
50	20240830	200900	752432150	19030	19030	19030	19030	0
51	20240830	200800	752432150	19030	19030	19030	19030	0
52	20240830	200700	752432150	19030	19030	19030	19030	0
53	20240830	200600	752432150	19030	19030	19030	19030	0
54	20240830	200500	752432150	19030	19030	19030	19030	0
55	20240830	200400	752432150	19030	19030	19030	19030	0
56	20240830	200300	752432150	19030	19030	19030	19030	0
57	20240830	200200	752432150	19030	19030	19030	19030	0
58	20240830	200100	752432150	19030	19030	19030	19030	0
59	20240830	200000	752432150	19030	19030	19030	19030	0
60	20240830	195900	752432150	19030	19030	19030	19030	0
61	20240830	195800	752432150	19030	19030	19030	19030	0
62	20240830	195700	752432150	19030	19030	19030	19030	507
63	20240830	195600	752432150	19030	19030	19030	19030	0
64	20240830	195500	752432150	19030	19030	19030	19030	0
65	20240830	195400	752432150	19030	19030	19030	19030	0
66	20240830	195300	752432150	19030	19030	19030	19030	0
67	20240830	195200	752432150	19030	19030	19030	19030	0
68	20240830	195100	752432150	19030	19030	19030	19030	0
69	20240830	195000	752432150	19030	19030	19030	19030	0
70	20240830	194900	752432150	19030	19030	19030	19030	0
71	20240830	194800	752432150	19030	19030	19030	19030	0
72	20240830	194700	752432150	19030	19030	19030	19030	0
73	20240830	194600	752432150	19030	19030	19030	19030	0
74	20240830	194500	752432150	19030	19030	19030	19030	0
75	20240830	194400	752432150	19030	19030	19030	19030	0
76	20240830	194300	752432150	19030	19030	19030	19030	0
77	20240830	194200	752432150	19030	19030	19030	19030	0
78	20240830	194100	752432150	19030	19030	19030	19030	0
79	20240830	194000	752432150	19030	19030	19030	19030	0
80	20240830	193900	752432150	19030	19030	19030	19030	0
81	20240830	193800	752432150	19030	19030	19030	19030	0
82	20240830	193700	752432150	19030	19030	19030	19030	0
83	20240830	193600	752432150	19030	19030	19030	19030	0
84	20240830	193500	752432150	19030	19030	19030	19030	0
85	20240830	193400	752432150	19030	19030	19030	19030	0
86	20240830	193300	752432150	19030	19030	19030	19030	0
87	20240830	193200	752432150	19030	19030	19030	19030	0
88	20240830	193100	752432150	19030	19030	19030	19030	0
89	20240830	193000	752432150	19030	19030	19030	19030	0
90	20240830	192900	752432150	19030	19030	19030	19030	0
91	20240830	192800	752432150	19030	19030	19030	19030	0
92	20240830	192700	752432150	19030	19030	19030	19030	507
93	20240830	192600	752432150	19030	19030	19030	19030	0
94	20240830	192500	752432150	19030	19030	19030	19030	0
95	20240830	192400	752432150	19030	19030	19030	19030	0
96	20240830	192300	752432150	19030	19030	19030	19030	0
97	20240830	192200	752432150	19030	19030	19030	19030	0
98	20240830	192100	752432150	19030	19030	19030	19030	0
99	20240830	192000	752432150	19030	19030	19030	19030	0
100	20240830	191900	752432150	19030	19030	19030	19030	0
101	20240830	191800	752432150	19030	19030	19030	19030	0
102	20240830	191700	752432150	19030	19030	19030	19030	0
103	20240830	191600	752432150	19030	19030	19030	19030	0
104	20240830	191500	752432150	19030	19030	19030	19030	0
105	20240830	191400	752432150	19030	19030	19030	19030	0
106	20240830	191300	752432150	19030	19030	19030	19030	0
107	20240830	191200	752432150	19030	19030	19030	19030	0
108	20240830	191100	752432150	19030	19030	19030	19030	0
109	20240830	191000	752432150	19030	19030	19030	19030	0
110	20240830	190900	752432150	19030	19030	19030	19030	0
111	20240830	190800	752432150	19030	19030	19030	19030	0
112	20240830	190700	752432150	19030	19030	19030	19030	0
113	20240830	190600	752432150	19030	19030	19030	19030	0
114	20240830	190500	752432150	19030	19030	19030	19030	0
115	20240830	190400	752432150	19030	19030	19030	19030	0
116	20240830	190300	752432150	19030	19030	19030	19030	0
117	20240830	190200	752432150	19030	19030	19030	19030	0
118	20240830	190100	752432150	19030	19030	19030	19030	0
119	20240830	190000	752432150	19030	19030	19030	19030	0
120	20240830	185900	752432150	19030	19030	19030	19030	0
121	20240830	185800	752432150	19030	19030	19030	19030	0
122	20240830	185700	752432150	19030	19030	19030	19030	507
123	20240830	185600	752432150	19030	19030	19030	19030	0
124	20240830	185500	752432150	19030	19030	19030	19030	0
125	20240830	185400	752432150	19030	19030	19030	19030	0
126	20240830	185300	752432150	19030	19030	19030	19030	0
127	20240830	185200	752432150	19030	19030	19030	19030	0
128	20240830	185100	752432150	19030	19030	19030	19030	0
129	20240830	185000	752432150	19030	19030	19030	19030	0
130	20240830	184900	752432150	19030	19030	19030	19030	0
131	20240830	184800	752432150	19030	19030	19030	19030	0
132	20240830	184700	752432150	19030	19030	19030	19030	0
133	20240830	184600	752432150	19030	19030	19030	19030	0
134	20240830	184500	752432150	19030	19030	19030	19030	0
135	20240830	184400	752432150	19030	19030	19030	19030	0
136	20240830	184300	752432150	19030	19030	19030	19030	0
137	20240830	184200	752432150	19030	19030	19030	19030	0
138	20240830	184100	752432150	19030	19030	19030	19030	0
139	20240830	184000	752432150	19030	19030	19030	19030	0
140	20240830	183900	752432150	19030	19030	19030	19030	0
141	20240830	183800	752432150	19030	19030	19030	19030	0
142	20240830	183700	752432150	19030	19030	19030	19030	0
143	20240830	183600	752432150	19030	19030	19030	19030	0
144	20240830	183500	752432150	19030	19030	19030	19030	0
145	20240830	183400	752432150	19030	19030	19030	19030	0
146	20240830	183300	752432150	19030	19030	19030	19030	0
147	20240830	183200	752432150	19030	19030	19030	19030	0
148	20240830	183100	752432150	19030	19030	19030	19030	0
149	20240830	183000	752432150	19030	19030	19030	19030	0
150	20240830	182900	752432150	19030	19030	19030	19030	0
151	20240830	182800	752432150	19030	19030	19030	19030	0
152	20240830	182700	752432150	19030	19030	19030	19030	507
153	20240830	182600	752432150	19030	19030	19030	19030	0
154	20240830	182500	752432150	19030	19030	19030	19030	0
155	20240830	182400	752432150	19030	19030	19030	19030	0
156	20240830	182300	752432150	19030	19030	19030	19030	0
157	20240830	182200	752432150	19030	19030	19030	19030	0
158	20240830	182100	752432150	19030	19030	19030	19030	0
159	20240830	182000	752432150	19030	19030	19030	19030	0
160	20240830	181900	752432150	19030	19030	19030	19030	0
161	20240830	181800	752432150	19030	19030	19030	19030	0
162	20240830	181700	752432150	19030	19030	19030	19030	0
163	20240830	181600	752432150	19030	19030	19030	19030	0
164	20240830	181500	752432150	19030	19030	19030	19030	0
165	20240830	181400	752432150	19030	19030	19030	19030	0
166	20240830	181300	752432150	19030	19030	19030	19030	0
167	20240830	181200	752432150	19030	19030	19030	19030	0
168	20240830	181100	752432150	19030	19030	19030	19030	0
169	20240830	181000	752432150	19030	19030	19030	19030	0
170	20240830	180900	752432150	19030	19030	19030	19030	0
171	20240830	180800	752432150	19030	19030	19030	19030	0
172	20240830	180700	752432150	19030	19030	19030	19030	0
173	20240830	180600	752432150	19030	19030	19030	19030	0
174	20240830	180500	752432150	19030	19030	19030	19030	0
175	20240830	180400	752432150	19030	19030	19030	19030	0
176	20240830	180300	752432150	19030	19030	19030	19030	0
177	20240830	180200	752432150	19030	19030	19030	19030	0
178	20240830	180100	752432150	19030	19030	19030	19030	0
179	20240830	180000	752432150	19030	19030	19030	19030	0
180	20240830	175900	752432150	19030	19030	19030	19030	0
181	20240830	175800	752432150	19030	19030	19030	19030	0
182	20240830	175700	752432150	19030	19030	19030	19030	507
183	20240830	175600	752432150	19030	19030	19030	19030	0
184	20240830	175500	752432150	19030	19030	19030	19030	0
185	20240830	175400	752432150	19030	19030	19030	19030	0
186	20240830	175300	752432150	19030	19030	19030	19030	0
187	20240830	175200	752432150	19030	19030	19030	19030	0
188	20240830	175100	752432150	19030	19030	19030	19030	0
189	20240830	175000	752432150	19030	19030	19030	19030	0
190	20240830	174900	752432150	19030	19030	19030	19030	0
191	20240830	174800	752432150	19030	19030	19030	19030	0
192	20240830	174700	752432150	19030	19030	19030	19030	0
193	20240830	174600	752432150	19030	19030	19030	19030	0
194	20240830	174500	752432150	19030	19030	19030	19030	0
195	20240830	174400	752432150	19030	19030	19030	19030	0
196	20240830	174300	752432150	19030	19030	19030	19030	0
197	20240830	174200	752432150	19030	19030	19030	19030	0
198	20240830	174100	752432150	19030	19030	19030	19030	0
199	20240830	174000	752432150	19030	19030	19030	19030	0
200	20240830	173900	752432150	19030	19030	19030	19030	0
201	20240830	173800	752432150	19030	19030	19030	19030	0
202	20240830	173700	752432150	19030	19030	19030	19030	0
203	20240830	173600	752432150	19030	19030	19030	19030	0
204	20240830	173500	752432150	19030	19030	19030	19030	0
205	20240830	173400	752432150	19030	19030	19030	19030	0
206	20240830	173300	752432150	19030	19030	19030	19030	0
207	20240830	173200	752432150	19030	19030	19030	19030	0
208	20240830	173100	752432150	19030	19030	19030	19030	0
209	20240830	173000	752432150	19030	19030	19030	19030	0
210	20240830	172900	752432150	19030	19030	19030	19030	0
211	20240830	172800	752432150	19030	19030	19030	19030	0
212	20240830	172700	752432150	19030	19030	19030	19030	507
213	20240830	172600	752432150	19030	19030	19030	19030	0
214	20240830	172500	752432150	19030	19030	19030	19030	0
215	20240830	172400	752432150	19030	19030	19030	19030	0
216	20240830	172300	752432150	19030	19030	19030	19030	0
217	20240830	172200	752432150	19030	19030	19030	19030	0
218	20240830	172100	752432150	19030	19030	19030	19030	0
219	20240830	172000	752432150	19030	19030	19030	19030	0
220	20240830	171900	752432150	19030	19030	19030	19030	0
221	20240830	171800	752432150	19030	19030	19030	19030	0
222	20240830	171700	752432150	19030	19030	19030	19030	0
223	20240830	171600	752432150	19030	19030	19030	19030	0
224	20240830	171500	752432150	19030	19030	19030	19030	0
225	20240830	171400	752432150	19030	19030	19030	19030	0
226	20240830	171300	752432150	19030	19030	19030	19030	0
227	20240830	171200	752432150	19030	19030	19030	19030	0
228	20240830	171100	752432150	19030	19030	19030	19030	0
229	20240830	171000	752432150	19030	19030	19030	19030	0
230	20240830	170900	752432150	19030	19030	19030	19030	0
231	20240830	170800	752432150	19030	19030	19030	19030	0
232	20240830	170700	752432150	19030	19030	19030	19030	0
233	20240830	170600	752432150	19030	19030	19030	19030	0
234	20240830	170500	752432150	19030	19030	19030	19030	0
235	20240830	170400	752432150	19030	19030	19030	19030	0
236	20240830	170300	752432150	19030	19030	19030	19030	0
237	20240830	170200	752432150	19030	19030	19030	19030	0
238	20240830	170100	752432150	19030	19030	19030	19030	0
239	20240830	170000	752432150	19030	19030	19030	19030	0
240	20240830	165900	752432150	19030	19030	19030	19030	0
241	20240830	165800	752432150	19030	19030	19030	19030	0
242	20240830	165700	752432150	19030	19030	19030	19030	507
243	20240830	165600	752432150	19030	19030	19030	19030	0
244	20240830	165500	752432150	19030	19030	19030	19030	0
245	20240830	165400	752432150	19030	19030	19030	19030	0
246	20240830	165300	752432150	19030	19030	19030	19030	0
247	20240830	165200	752432150	19030	19030	19030	19030	0
248	20240830	165100	752432150	19030	19030	19030	19030	0
249	20240830	165000	752432150	19030	19030	19030	19030	0
250	20240830	164900	752432150	19030	19030	19030	19030	0
251	20240830	164800	752432150	19030	19030	19030	19030	0
252	20240830	164700	752432150	19030	19030	19030	19030	0
253	20240830	164600	752432150	19030	19030	19030	19030	0
254	20240830	164500	752432150	19030	19030	19030	19030	0
255	20240830	164400	752432150	19030	19030	19030	19030	0
256	20240830	164300	752432150	19030	19030	19030	19030	0
257	20240830	164200	752432150	19030	19030	19030	19030	0
258	20240830	164100	752432150	19030	19030	19030	19030	0
259	20240830	164000	752432150	19030	19030	19030	19030	0
260	20240830	163900	752432150	19030	19030	19030	19030	0
261	20240830	163800	752432150	19030	19030	19030	19030	0
262	20240830	163700	752432150	19030	19030	19030	19030	0
263	20240830	163600	752432150	19030	19030	19030	19030	0
264	20240830	163500	752432150	19030	19030	19030	19030	0
265	20240830	163400	752432150	19030	19030	19030	19030	0
266	20240830	163300	752432150	19030	19030	19030	19030	0
267	20240830	163200	752432150	19030	19030	19030	19030	0
268	20240830	163100	752432150	19030	19030	19030	19030	0
269	20240830	163000	752432150	19030	19030	19030	19030	0
270	20240830	162900	752432150	19030	19030	19030	19030	0
271	20240830	162800	752432150	19030	19030	19030	19030	0
272	20240830	162700	752432150	19030	19030	19030	19030	507
273	20240830	162600	752432150	19030	19030	19030	19030	0
274	20240830	162500	752432150	19030	19030	19030	19030	0
275	20240830	162400	752432150	19030	19030	19030	19030	0
276	20240830	162300	752432150	19030	19030	19030	19030	0
277	20240830	162200	752432150	19030	19030	19030	19030	0
278	20240830	162100	752432150	19030	19030	19030	19030	0
279	20240830	162000	752432150	19030	19030	19030	19030	0
280	20240830	161900	752432150	19030	19030	19030	19030	0
281	20240830	161800	752432150	19030	19030	19030	19030	0
282	20240830	161700	752432150	19030	19030	19030	19030	0
283	20240830	161600	752432150	19030	19030	19030	19030	0
284	20240830	161500	752432150	19030	19030	19030	19030	0
285	20240830	161400	752432150	19030	19030	19030	19030	0
286	20240830	161300	752432150	19030	19030	19030	19030	0
287	20240830	161200	752432150	19030	19030	19030	19030	0
288	20240830	161100	752432150	19030	19030	19030	19030	0
289	20240830	161000	752432150	19030	19030	19030	19030	0
290	20240830	160900	752432150	19030	19030	19030	19030	0
291	20240830	160800	752432150	19030	19030	19030	19030	0
292	20240830	160700	752432150	19030	19030	19030	19030	0
293	20240830	160600	752432150	19030	19030	19030	19030	0
294	20240830	160500	752432150	19030	19030	19030	19030	0
295	20240830	160400	752432150	19030	19030	19030	19030	0
296	20240830	160300	752432150	19030	19030	19030	19030	0
297	20240830	160200	752432150	19030	19030	19030	19030	0
298	20240830	160100	752432150	19030	19030	19030	19030	0
299	20240830	160000	752432150	19030	19030	19030	19030	0
300	20240830	155900	752432150	19030	19030	19030	19030	0
301	20240830	155800	752432150	19030	19030	19030	19030	0
302	20240830	155700	752432150	19030	19030	19030	19030	507
303	20240830	155600	752432150	19030	19030	19030	19030	0
304	20240830	155500	752432150	19030	19030	19030	19030	0
305	20240830	155400	752432150	19030	19030	19030	19030	0
306	20240830	155300	752432150	19030	19030	19030	19030	0
307	20240830	155200	752432150	19030	19030	19030	19030	0
308	20240830	155100	752432150	19030	19030	19030	19030	0
309	20240830	155000	752432150	19030	19030	19030	19030	0
310	20240830	154900	752432150	19030	19030	19030	19030	0
311	20240830	154800	752432150	19030	19030	19030	19030	0
312	20240830	154700	752432150	19030	19030	19030	19030	0
313	20240830	154600	752432150	19030	19030	19030	19030	0
314	20240830	154500	752432150	19030	19030	19030	19030	0
315	20240830	154400	752432150	19030	19030	19030	19030	0
316	20240830	154300	752432150	19030	19030	19030	19030	0
317	20240830	154200	752432150	19030	19030	19030	19030	0
318	20240830	154100	752432150	19030	19030	19030	19030	0
319	20240830	154000	752432150	19030	19030	19030	19030	0
320	20240830	153900	752432150	19030	19030	19030	19030	0
321	20240830	153800	752432150	19030	19030	19030	19030	0
322	20240830	153700	752432150	19030	19030	19030	19030	0
323	20240830	153600	752432150	19030	19030	19030	19030	0
324	20240830	153500	752432150	19030	19030	19030	19030	0
325	20240830	153400	752432150	19030	19030	19030	19030	0
326	20240830	153300	752432150	19030	19030	19030	19030	0
327	20240830	153200	752432150	19030	19030	19030	19030	0
328	20240830	153100	752432150	19030	19030	19030	19030	0
329	20240830	153000	752432150	19030	19030	19030	19030	507
330	20240830	152900	742783940	19030	19030	19030	19030	0
331	20240830	152800	742783940	19030	19030	19030	19030	0
332	20240830	152700	742783940	19030	19030	19030	19030	0
333	20240830	152600	742783940	19030	19030	19030	19030	0
334	20240830	152500	742783940	19030	19030	19030	19030	0
335	20240830	152400	742783940	19030	19030	19030	19030	0
336	20240830	152300	742783940	19030	19030	19030	19030	0
337	20240830	152200	742783940	19030	19030	19030	19030	0
338	20240830	152100	742783940	19030	19030	19030	19030	0
339	20240830	152000	742783940	19030	19030	19030	19030	0
340	20240830	151900	742783940	19030	19010	19030	19010	27
341	20240830	151800	742270580	19030	18990	19030	18990	41
342	20240830	151700	741491940	18990	19000	19030	18990	23
343	20240830	151600	741055110	18990	19000	19000	18950	44
344	20240830	151500	740219410	18930	18960	18960	18930	40
345	20240830	151400	739461610	19030	19020	19030	18920	60
346	20240830	151300	738324340	18920	19020	19020	18920	66
347	20240830	151200	737075520	18910	19020	19020	18910	43
348	20240830	151100	736261760	18990	19000	19020	18990	50
349	20240830	151000	735312130	19020	18920	19020	18910	53
350	20240830	150900	734308270	19020	18990	19020	18950	124
351	20240830	150800	731951770	19020	18990	19030	18990	78
352	20240830	150700	730468930	18990	18920	19010	18920	52
353	20240830	150600	729482880	18920	18930	18930	18920	42
354	20240830	150500	728688020	18940	18950	18960	18940	111
355	20240830	150400	726584060	18990	18990	19010	18990	84
356	20240830	150300	724988480	18990	19000	19000	18970	52
357	20240830	150200	724001000	19010	19010	19040	19010	14
358	20240830	150100	723734780	19010	19000	19030	19000	51
359	20240830	150000	722765550	19000	19010	19030	19000	30
360	20240830	145900	722195410	19010	19010	19010	18990	182
361	20240830	145800	718738500	19010	19000	19010	18980	104
362	20240830	145700	716761890	19000	19000	19000	19000	20
363	20240830	145600	716381890	19010	19000	19010	18970	60
364	20240830	145500	715242550	18970	19010	19020	18970	44
365	20240830	145400	714406130	19000	18980	19010	18970	380
366	20240830	145300	707186660	18980	18960	18980	18960	59
367	20240830	145200	706067440	18970	18980	18980	18970	21
368	20240830	145100	705669060	18990	18970	18990	18970	22
369	20240830	145000	705251700	18980	18990	18990	18980	32
370	20240830	144900	704644220	19000	19010	19020	19000	33
371	20240830	144800	704016990	19020	19030	19030	19020	29
372	20240830	144700	703465350	19030	19030	19040	19020	52
373	20240830	144600	702475730	19020	19030	19030	19020	39
374	20240830	144500	701733760	19030	19030	19030	19030	40
375	20240830	144400	700972560	19030	19020	19030	19020	48
376	20240830	144300	700059290	19020	19040	19040	19020	15
377	20240830	144200	699773850	19040	19030	19040	19020	96
378	20240830	144100	697947210	19030	19000	19040	18990	1492
379	20240830	144000	669581320	18990	19000	19000	18990	68
380	20240830	143900	668289540	18990	18980	19010	18940	834
381	20240830	143800	652460290	18980	18980	18980	18980	40
382	20240830	143700	651701090	18980	18990	18990	18980	21
383	20240830	143600	651302500	18980	18980	18990	18980	42
384	20240830	143500	650505330	18980	18950	18990	18930	251
385	20240830	143400	645746040	18940	18940	18940	18920	55
386	20240830	143300	644705140	18940	18940	18990	18920	47
387	20240830	143200	643815610	18940	18920	18940	18920	42
388	20240830	143100	643020930	18940	18940	18940	18930	41
389	20240830	143000	642244590	18970	18990	19000	18950	144
390	20240830	142900	639510810	18990	18970	19010	18970	217
391	20240830	142800	635390170	18960	18960	18970	18940	77
392	20240830	142700	633930600	18960	18970	18970	18950	177
393	20240830	142600	630573590	18970	18960	18990	18960	88
394	20240830	142500	628904260	18960	18970	18980	18960	46
395	20240830	142400	628031830	18990	18990	18990	18990	0
396	20240830	142300	628031830	18990	18990	18990	18990	7
397	20240830	142200	627898900	18990	18990	18990	18990	25
398	20240830	142100	627424150	18990	18990	18990	18990	25
399	20240830	142000	626949400	19000	19000	19000	19000	65
400	20240830	141900	625714400	19000	19000	19000	19000	26
401	20240830	141800	625220400	18990	18990	19010	18980	799
402	20240830	141700	610040220	18980	18990	18990	18980	65
403	20240830	141600	608806150	18990	18990	18990	18990	25
404	20240830	141500	608331400	18990	18990	18990	18990	25
405	20240830	141400	607856650	18990	19000	19000	18990	26
406	20240830	141300	607362900	18990	18970	18990	18970	367
407	20240830	141200	600394800	18980	18970	18980	18970	23
408	20240830	141100	599958460	18960	18960	18960	18910	451
409	20240830	141000	591417580	18970	18970	18980	18930	470
410	20240830	140900	582514740	18960	18960	18970	18910	342
411	20240830	140800	576035190	18970	18920	18970	18920	130
412	20240830	140700	573570810	18930	18920	18960	18920	907
413	20240830	140600	556397110	18940	18950	18970	18940	631
414	20240830	140500	544445820	18930	18960	18970	18920	1169
415	20240830	140400	522311780	18970	18960	18980	18960	7
416	20240830	140300	522178990	18950	18960	18970	18950	266
417	20240830	140200	517137770	18970	18960	18970	18960	41
418	20240830	140100	516360330	18970	18970	18970	18960	9
419	20240830	140000	516189640	18970	18960	18970	18960	30
420	20240830	135900	515620710	18960	18960	18960	18950	417
421	20240830	135800	507718340	18960	18950	18960	18950	57
422	20240830	135700	506637910	18950	18970	18970	18950	20
423	20240830	135600	506258650	18970	18970	18970	18970	132
424	20240830	135500	503754610	18970	18970	18970	18970	525
425	20240830	135400	493795360	18970	18980	18980	18970	42
426	20240830	135300	492998520	18980	18970	18980	18970	38
427	20240830	135200	492277610	18970	18980	18980	18970	32
428	20240830	135100	491670530	18980	18970	18980	18970	532
429	20240830	135000	481573450	18980	18980	18980	18970	467
430	20240830	134900	472710270	18970	18970	18970	18970	7
431	20240830	134800	472577480	18970	18970	18970	18970	33
432	20240830	134700	471951470	18970	18970	18970	18970	32
433	20240830	134600	471344430	18970	18970	18970	18970	33
434	20240830	134500	470718420	18970	18970	18970	18970	32
435	20240830	134400	470111380	18970	18970	18970	18970	47
436	20240830	134300	469219790	18970	18970	18970	18970	34
437	20240830	134200	468574810	18970	18970	18970	18970	32
438	20240830	134100	467967770	18970	18960	18970	18960	128
439	20240830	134000	465540220	18960	18950	18960	18950	67
440	20240830	133900	464270180	18950	18950	18950	18950	33
441	20240830	133800	463644830	18950	18950	18950	18950	7
442	20240830	133700	463512180	18960	18960	18960	18960	70
443	20240830	133600	462184980	18950	18960	18960	18950	132
444	20240830	133500	459682540	18960	18960	18960	18960	32
445	20240830	133400	459075820	18970	18930	18980	18930	266
446	20240830	133300	454031230	18940	18950	18950	18890	42
447	20240830	133200	453236690	18930	18930	18950	18910	15
448	20240830	133100	452952810	18950	18930	18950	18910	36
449	20240830	133000	452270770	18950	18930	18960	18930	292
450	20240830	132900	446738960	18940	18890	18940	18890	143
451	20240830	132800	444033530	18900	18880	18920	18880	396
452	20240830	132700	436554930	18890	18890	18900	18890	81
453	20240830	132600	435024720	18880	18880	18880	18880	7
454	20240830	132500	434892560	18880	18890	18890	18880	19
455	20240830	132400	434533690	18890	18900	18910	18890	37
456	20240830	132300	433834670	18890	18920	18930	18890	42
457	20240830	132200	433040640	18920	18920	18920	18920	42
458	20240830	132100	432246000	18920	18920	18920	18920	32
459	20240830	132000	431640560	18920	18920	18920	18920	8
460	20240830	131900	431489200	18920	18920	18920	18920	32
461	20240830	131800	430883760	18930	18890	18930	18880	46
462	20240830	131700	430014190	18880	18890	18890	18870	36
463	20240830	131600	429334590	18900	18880	18900	18880	36
464	20240830	131500	428654570	18900	18880	18900	18860	35
465	20240830	131400	427993870	18890	18870	18890	18870	38
466	20240830	131300	427276470	18880	18890	18900	18870	1128
467	20240830	131200	405979900	18890	18920	18920	18880	37
468	20240830	131100	405281030	18910	18910	18910	18890	32
469	20240830	131000	404675940	18910	18900	18920	18880	66
470	20240830	130900	403428810	18900	18890	18910	18890	37
471	20240830	130800	402729820	18900	18900	18920	18890	12
472	20240830	130700	402503010	18910	18920	18930	18880	43
473	20240830	130600	401690450	18900	18930	18930	18900	110
474	20240830	130500	399609890	18930	18950	18960	18930	9
475	20240830	130400	399439430	18960	18950	18970	18950	14
476	20240830	130300	399174090	18960	18960	18970	18940	29
477	20240830	130200	398624280	18960	18960	18970	18940	66
478	20240830	130100	397373040	18950	18970	18970	18950	26
479	20240830	130000	396879850	18970	18960	18970	18930	286
480	20240830	125900	391458580	18950	18950	18950	18950	33
481	20240830	125800	390833230	18950	18950	18970	18930	183
482	20240830	125700	387364360	18950	18920	18950	18920	87
483	20240830	125600	385716410	18930	18920	18960	18920	13
484	20240830	125500	385470280	18920	18920	18930	18900	61
485	20240830	125400	384316000	18920	18920	18960	18890	514
486	20240830	125300	374579130	18910	18910	18930	18900	368
487	20240830	125200	367613460	18920	18920	18930	18890	38
488	20240830	125100	366894620	18930	18900	18930	18890	43
489	20240830	125000	366081430	18910	18900	18930	18890	256
490	20240830	124900	361238220	18900	18920	18920	18890	40
491	20240830	124800	360482100	18910	18900	18910	18890	60
492	20240830	124700	359347930	18900	18880	18900	18880	62
493	20240830	124600	358176710	18890	18890	18890	18890	8
494	20240830	124500	358025590	18900	18890	18900	18890	10
495	20240830	124400	357836660	18890	18880	18900	18880	69
496	20240830	124300	356532870	18880	18870	18880	18860	50
497	20240830	124200	355589450	18870	18870	18870	18870	32
498	20240830	124100	354985610	18870	18870	18870	18870	33
499	20240830	124000	354362900	18870	18870	18880	18860	77
500	20240830	123900	352910030	18870	18870	18870	18870	8
501	20240830	123800	352759070	18870	18870	18880	18870	37
502	20240830	123700	352060830	18870	18880	18890	18870	12
503	20240830	123600	351834300	18880	18880	18890	18870	64
504	20240830	123500	350625730	18880	18880	18880	18880	30
505	20240830	123400	350059330	18880	18880	18900	18880	17
506	20240830	123300	349738310	18880	18890	18900	18880	28
507	20240830	123200	349209540	18900	18900	18900	18880	51
508	20240830	123100	348246100	18890	18910	18910	18890	20
509	20240830	123000	347868150	18910	18900	18910	18890	40
510	20240830	122900	347112210	18900	18900	18920	18890	17
511	20240830	122800	346790900	18910	18880	18910	18880	67
512	20240830	122700	345525850	18870	18870	18870	18870	33
513	20240830	122600	344903140	18870	18870	18880	18870	80
514	20240830	122500	343393060	18870	18840	18880	18840	179
515	20240830	122400	340017750	18840	18830	18840	18830	62
516	20240830	122300	338849960	18830	18840	18840	18830	12
517	20240830	122200	338623960	18840	18840	18850	18840	26
518	20240830	122100	338133990	18840	18860	18860	18840	21
519	20240830	122000	337738180	18840	18860	18860	18840	11
520	20240830	121900	337530800	18860	18840	18870	18840	93
521	20240830	121800	335776920	18830	18840	18840	18830	15
522	20240830	121700	335494400	18840	18850	18850	18840	12
523	20240830	121600	335268270	18850	18850	18860	18850	28
524	20240830	121500	334740460	18840	18840	18840	18840	42
525	20240830	121400	333949180	18840	18820	18840	18820	54
526	20240830	121300	332932210	18830	18830	18830	18830	29
527	20240830	121200	332386140	18830	18830	18830	18830	91
528	20240830	121100	330672610	18830	18840	18840	18830	15
529	20240830	121000	330390090	18840	18840	18840	18840	7
530	20240830	120900	330258210	18850	18830	18870	18830	18
531	20240830	120800	329918950	18860	18840	18860	18830	38
532	20240830	120700	329203240	18830	18830	18830	18830	93
533	20240830	120600	327452050	18850	18850	18850	18850	110
534	20240830	120500	325378550	18850	18850	18850	18850	8
535	20240830	120400	325227750	18850	18850	18850	18850	33
536	20240830	120300	324605700	18850	18850	18850	18850	32
537	20240830	120200	324002500	18850	18840	18890	18840	160
538	20240830	120100	320986620	18830	18870	18870	18830	185
539	20240830	120000	317501500	18870	18890	18890	18870	19
540	20240830	115900	317142810	18910	18880	18910	18880	342
541	20240830	115800	310685270	18880	18880	18920	18870	39
542	20240830	115700	309948840	18880	18840	18880	18840	64
543	20240830	115600	308741890	18840	18850	18850	18840	24
544	20240830	115500	308289520	18850	18850	18850	18850	33
545	20240830	115400	307667470	18850	18860	18860	18850	17
546	20240830	115300	307346890	18860	18880	18880	18860	8
547	20240830	115200	307195940	18870	18840	18870	18840	57
548	20240830	115100	306121000	18840	18850	18920	18840	40
549	20240830	115000	305366560	18840	18860	18920	18840	15
550	20240830	114900	305083700	18850	18840	18850	18840	80
551	20240830	114800	303575980	18840	18840	18840	18840	33
552	20240830	114700	302954260	18840	18850	18850	18840	13
553	20240830	114600	302709240	18840	18840	18840	18840	34
554	20240830	114500	302068680	18840	18840	18840	18830	535
555	20240830	114400	291989560	18840	18840	18840	18840	32
556	20240830	114300	291386680	18840	18840	18840	18840	33
557	20240830	114200	290764960	18840	18850	18850	18840	8
558	20240830	114100	290614230	18840	18840	18840	18840	33
559	20240830	114000	289992510	18850	18850	18850	18850	154
560	20240830	113900	287089610	18860	18860	18860	18860	30
561	20240830	113800	286523810	18860	18850	18910	18850	113
562	20240830	113700	284388900	18860	18860	18860	18860	31
563	20240830	113600	283804240	18880	18850	18890	18850	33
564	20240830	113500	283181810	18850	18850	18860	18850	33
565	20240830	113400	282559750	18850	18860	18910	18850	43
566	20240830	113300	281747840	18890	18860	18930	18850	1032
567	20240830	113200	262231220	18880	18870	18900	18860	49
568	20240830	113100	261306020	18880	18850	18900	18850	117
569	20240830	113000	259097930	18850	18850	18850	18850	9
570	20240830	112900	258928280	18850	18850	18850	18850	33
571	20240830	112800	258306230	18850	18850	18850	18850	32
572	20240830	112700	257703030	18850	18850	18860	18850	36
573	20240830	112600	257024400	18850	18850	18850	18850	32
574	20240830	112500	256421200	18850	18860	18860	18850	11
575	20240830	112400	256213810	18860	18860	18880	18860	16
576	20240830	112300	255911970	18850	18850	18870	18850	111
577	20240830	112200	253818090	18850	18850	18860	18850	34
578	20240830	112100	253177180	18850	18850	18860	18850	33
579	20240830	112000	252555120	18850	18850	18850	18850	29
580	20240830	111900	252008470	18850	18870	18870	18850	26
581	20240830	111800	251518170	18860	18850	18860	18850	10
582	20240830	111700	251329610	18850	18860	18870	18850	44
583	20240830	111600	250500040	18850	18850	18850	18850	33
584	20240830	111500	249877990	18850	18850	18850	18850	52
585	20240830	111400	248897790	18850	18850	18850	18850	32
586	20240830	111300	248294590	18850	18850	18850	18850	8
587	20240830	111200	248143790	18850	18850	18850	18850	32
588	20240830	111100	247540590	18850	18860	18860	18850	34
589	20240830	111000	246899680	18850	18850	18850	18850	32
590	20240830	110900	246296480	18850	18850	18850	18850	32
591	20240830	110800	245693280	18850	18860	18870	18850	1207
592	20240830	110700	222929410	18860	18860	18860	18860	7
593	20240830	110600	222797390	18860	18860	18860	18860	214
594	20240830	110500	218761350	18860	18860	18860	18860	28
595	20240830	110400	218233270	18860	18860	18860	18860	33
596	20240830	110300	217610890	18860	18860	18860	18860	32
597	20240830	110200	217007370	18860	18860	18860	18860	1046
598	20240830	110100	197279810	18860	18860	18860	18860	7
599	20240830	110000	197147790	18870	18870	18870	18870	22
600	20240830	105900	196732650	18870	18860	18870	18860	35
601	20240830	105800	196072530	18860	18860	18860	18860	32
602	20240830	105700	195469010	18860	18860	18860	18860	33
603	20240830	105600	194846630	18860	18860	18860	18860	32
604	20240830	105500	194243110	18860	18860	18860	18860	7
605	20240830	105400	194111090	18870	18880	18890	18870	30
606	20240830	105300	193544950	18880	18860	18890	18860	197
607	20240830	105200	189827130	18860	18860	18860	18860	33
608	20240830	105100	189204750	18860	18860	18860	18860	32
609	20240830	105000	188601230	18860	18860	18860	18860	33
610	20240830	104900	187978850	18870	18860	18870	18860	23
611	20240830	104800	187544870	18860	18870	18870	18860	36
612	20240830	104700	186865840	18860	18860	18860	18860	32
613	20240830	104600	186262320	18860	18860	18860	18860	33
614	20240830	104500	185639940	18860	18860	18860	18860	33
615	20240830	104400	185017560	18870	18870	18890	18860	122
616	20240830	104300	182716460	18870	18880	18890	18870	42
617	20240830	104200	181923810	18870	18880	18880	18870	34
618	20240830	104100	181282180	18890	18880	18890	18870	49
619	20240830	104000	180357500	18880	18880	18890	18870	122
620	20240830	103900	178054360	18880	18870	18880	18870	33
621	20240830	103800	177431640	18880	18890	18910	18870	156
622	20240830	103700	174483610	18890	18860	18890	18860	83
623	20240830	103600	172917220	18860	18870	18870	18860	52
624	20240830	103500	171935990	18870	18870	18870	18870	32
625	20240830	103400	171332150	18870	18860	18870	18860	69
626	20240830	103300	170030400	18860	18860	18860	18860	29
627	20240830	103200	169483460	18870	18860	18880	18860	7
628	20240830	103100	169351400	18870	18910	18910	18870	30
629	20240830	103000	168784370	18910	18910	18910	18910	57
630	20240830	102900	167706500	18910	18870	18910	18870	78
631	20240830	102800	166232300	18860	18880	18880	18860	30
632	20240830	102700	165666230	18900	18910	18910	18900	23
633	20240830	102600	165231310	18910	18910	18910	18910	8
634	20240830	102500	165080030	18910	18910	18910	18900	80
635	20240830	102400	163567240	18890	18860	18890	18860	15
636	20240830	102300	163284140	18860	18870	18870	18860	102
637	20240830	102200	161360180	18870	18870	18870	18870	8
638	20240830	102100	161209220	18880	18880	18890	18880	3
639	20240830	102000	161152570	18900	18870	18910	18870	16
640	20240830	101900	160850490	18880	18890	18910	18880	7
641	20240830	101800	160718250	18900	18890	18910	18880	17
642	20240830	101700	160397090	18910	18870	18910	18870	92
643	20240830	101600	158658530	18870	18870	18870	18870	7
644	20240830	101500	158526440	18870	18870	18870	18870	8
645	20240830	101400	158375480	18870	18870	18870	18870	7
646	20240830	101300	158243390	18880	18880	18910	18880	50
647	20240830	101200	157298070	18870	18870	18870	18870	7
648	20240830	101100	157165980	18880	18880	18890	18870	107
649	20240830	101000	155145850	18880	18890	18910	18880	6
650	20240830	100900	155032520	18890	18900	18930	18880	29
651	20240830	100800	154484190	18910	18880	18910	18880	14
652	20240830	100700	154219800	18890	18890	18890	18890	8
653	20240830	100600	154068680	18880	18920	18920	18880	31
654	20240830	100500	153482430	18920	18920	18920	18920	17
655	20240830	100400	153160790	18920	18920	18930	18920	35
656	20240830	100300	152498580	18920	18870	18920	18870	65
657	20240830	100200	151270290	18870	18890	18900	18870	90
658	20240830	100100	149571030	18910	18920	18920	18910	91
659	20240830	100000	147849490	18920	18920	18920	18920	7
660	20240830	095900	147717050	18920	18920	18920	18920	12
661	20240830	095800	147490010	18910	18910	18910	18910	7
662	20240830	095700	147357640	18910	18900	18930	18900	7
663	20240830	095600	147225260	18900	18900	18900	18890	10
664	20240830	095500	147036300	18900	18850	18900	18850	12
665	20240830	095400	146809810	18850	18840	18870	18840	13
666	20240830	095300	146564780	18850	18850	18870	18840	8
667	20240830	095200	146413980	18870	18850	18870	18840	347
668	20240830	095100	139873010	18840	18830	18850	18830	165
669	20240830	095000	136765910	18830	18830	18830	18830	8
670	20240830	094900	136615270	18840	18840	18840	18840	326
671	20240830	094800	130473430	18830	18870	18870	18830	3325
672	20240830	094700	67831180	18870	18900	18900	18870	100
673	20240830	094600	65941950	18900	18910	18910	18880	15
674	20240830	094500	65658550	18920	18900	18920	18900	203
675	20240830	094400	61817950	18910	18890	18920	18890	9
676	20240830	094300	61647850	18880	18890	18920	18880	163
677	20240830	094200	58566310	18880	18890	18890	18880	4
678	20240830	094100	58490780	18900	18890	18920	18890	21
679	20240830	094000	58093670	18920	18890	18920	18880	18
680	20240830	093900	57753520	18880	18880	18890	18880	11
681	20240830	093800	57545810	18880	18880	18880	18880	0
682	20240830	093700	57545810	18880	18910	18910	18880	49
683	20240830	093600	56619260	18920	18920	18920	18920	1
684	20240830	093500	56600340	18920	18920	18920	18920	11
685	20240830	093400	56392220	18920	18910	18920	18910	3
686	20240830	093300	56335470	18910	18910	18910	18910	0
687	20240830	093200	56335470	18910	18880	18910	18880	622
688	20240830	093100	44585870	18880	18870	18880	18870	45
689	20240830	093000	43736490	18870	18870	18870	18870	0
690	20240830	092900	43736490	18870	18870	18870	18870	1
691	20240830	092800	43717620	18880	18870	18880	18870	2
692	20240830	092700	43679870	18870	18870	18870	18870	0
693	20240830	092600	43679870	18870	18870	18870	18870	0
694	20240830	092500	43679870	18870	18870	18870	18870	4
695	20240830	092400	43604390	18870	18850	18870	18850	13
696	20240830	092300	43359180	18840	18840	18840	18840	3
697	20240830	092200	43302660	18840	18840	18840	18840	6
698	20240830	092100	43189620	18840	18840	18850	18840	10
699	20240830	092000	43001210	18840	18840	18840	18840	15
700	20240830	091900	42718610	18860	18860	18860	18860	40
701	20240830	091800	41964210	18860	18910	18910	18860	1002
702	20240830	091700	23045310	18910	18920	18920	18910	10
703	20240830	091600	22856200	18920	18920	18920	18920	0
704	20240830	091500	22856200	18920	18920	18920	18920	0
705	20240830	091400	22856200	18920	18910	18920	18910	97
706	20240830	091300	21020970	18900	18900	18910	18870	144
707	20240830	091200	18299340	18910	18910	18910	18910	12
708	20240830	091100	18072420	18930	18980	18980	18930	11
709	20240830	091000	17863690	18990	18910	18990	18910	593
710	20240830	090900	6641430	18860	18860	18860	18860	1
711	20240830	090800	6622570	18910	18910	18910	18910	15
712	20240830	090700	6338920	18910	18910	18910	18910	1
713	20240830	090600	6320010	18820	18820	18820	18820	0
714	20240830	090500	6320010	18820	18820	18820	18820	231
715	20240830	090400	1972590	18820	18820	18820	18820	2
716	20240830	090300	1934950	18800	18800	18800	18800	50
717	20240830	090200	994950	18800	18800	18800	18800	2
718	20240830	090100	957350	18810	18790	18810	18790	3
719	20240830	090000	900960	18770	18770	18770	18770	48