KissMeData/217190/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203900	132191510	9130	9130	9130	9130	261
3	20240829	203800	132191510	9130	9130	9130	9130	0
4	20240829	203700	132191510	9130	9130	9130	9130	0
5	20240829	203600	132191510	9130	9130	9130	9130	0
6	20240829	203500	132191510	9130	9130	9130	9130	0
7	20240829	203400	132191510	9130	9130	9130	9130	0
8	20240829	203300	132191510	9130	9130	9130	9130	0
9	20240829	203200	132191510	9130	9130	9130	9130	0
10	20240829	203100	132191510	9130	9130	9130	9130	0
11	20240829	203000	132191510	9130	9130	9130	9130	0
12	20240829	202900	132191510	9130	9130	9130	9130	0
13	20240829	202800	132191510	9130	9130	9130	9130	0
14	20240829	202700	132191510	9130	9130	9130	9130	0
15	20240829	202600	132191510	9130	9130	9130	9130	0
16	20240829	202500	132191510	9130	9130	9130	9130	0
17	20240829	202400	132191510	9130	9130	9130	9130	0
18	20240829	202300	132191510	9130	9130	9130	9130	0
19	20240829	202200	132191510	9130	9130	9130	9130	0
20	20240829	202100	132191510	9130	9130	9130	9130	0
21	20240829	202000	132191510	9130	9130	9130	9130	0
22	20240829	201900	132191510	9130	9130	9130	9130	0
23	20240829	201800	132191510	9130	9130	9130	9130	0
24	20240829	201700	132191510	9130	9130	9130	9130	0
25	20240829	201600	132191510	9130	9130	9130	9130	0
26	20240829	201500	132191510	9130	9130	9130	9130	0
27	20240829	201400	132191510	9130	9130	9130	9130	0
28	20240829	201300	132191510	9130	9130	9130	9130	0
29	20240829	201200	132191510	9130	9130	9130	9130	0
30	20240829	201100	132191510	9130	9130	9130	9130	0
31	20240829	201000	132191510	9130	9130	9130	9130	0
32	20240829	200900	132191510	9130	9130	9130	9130	261
33	20240829	200800	132191510	9130	9130	9130	9130	0
34	20240829	200700	132191510	9130	9130	9130	9130	0
35	20240829	200600	132191510	9130	9130	9130	9130	0
36	20240829	200500	132191510	9130	9130	9130	9130	0
37	20240829	200400	132191510	9130	9130	9130	9130	0
38	20240829	200300	132191510	9130	9130	9130	9130	0
39	20240829	200200	132191510	9130	9130	9130	9130	0
40	20240829	200100	132191510	9130	9130	9130	9130	0
41	20240829	200000	132191510	9130	9130	9130	9130	0
42	20240829	195900	132191510	9130	9130	9130	9130	0
43	20240829	195800	132191510	9130	9130	9130	9130	0
44	20240829	195700	132191510	9130	9130	9130	9130	0
45	20240829	195600	132191510	9130	9130	9130	9130	0
46	20240829	195500	132191510	9130	9130	9130	9130	0
47	20240829	195400	132191510	9130	9130	9130	9130	0
48	20240829	195300	132191510	9130	9130	9130	9130	0
49	20240829	195200	132191510	9130	9130	9130	9130	0
50	20240829	195100	132191510	9130	9130	9130	9130	0
51	20240829	195000	132191510	9130	9130	9130	9130	0
52	20240829	194900	132191510	9130	9130	9130	9130	0
53	20240829	194800	132191510	9130	9130	9130	9130	0
54	20240829	194700	132191510	9130	9130	9130	9130	0
55	20240829	194600	132191510	9130	9130	9130	9130	0
56	20240829	194500	132191510	9130	9130	9130	9130	0
57	20240829	194400	132191510	9130	9130	9130	9130	0
58	20240829	194300	132191510	9130	9130	9130	9130	0
59	20240829	194200	132191510	9130	9130	9130	9130	0
60	20240829	194100	132191510	9130	9130	9130	9130	0
61	20240829	194000	132191510	9130	9130	9130	9130	0
62	20240829	193900	132191510	9130	9130	9130	9130	261
63	20240829	193800	132191510	9130	9130	9130	9130	0
64	20240829	193700	132191510	9130	9130	9130	9130	0
65	20240829	193600	132191510	9130	9130	9130	9130	0
66	20240829	193500	132191510	9130	9130	9130	9130	0
67	20240829	193400	132191510	9130	9130	9130	9130	0
68	20240829	193300	132191510	9130	9130	9130	9130	0
69	20240829	193200	132191510	9130	9130	9130	9130	0
70	20240829	193100	132191510	9130	9130	9130	9130	0
71	20240829	193000	132191510	9130	9130	9130	9130	0
72	20240829	192900	132191510	9130	9130	9130	9130	0
73	20240829	192800	132191510	9130	9130	9130	9130	0
74	20240829	192700	132191510	9130	9130	9130	9130	0
75	20240829	192600	132191510	9130	9130	9130	9130	0
76	20240829	192500	132191510	9130	9130	9130	9130	0
77	20240829	192400	132191510	9130	9130	9130	9130	0
78	20240829	192300	132191510	9130	9130	9130	9130	0
79	20240829	192200	132191510	9130	9130	9130	9130	0
80	20240829	192100	132191510	9130	9130	9130	9130	0
81	20240829	192000	132191510	9130	9130	9130	9130	0
82	20240829	191900	132191510	9130	9130	9130	9130	0
83	20240829	191800	132191510	9130	9130	9130	9130	0
84	20240829	191700	132191510	9130	9130	9130	9130	0
85	20240829	191600	132191510	9130	9130	9130	9130	0
86	20240829	191500	132191510	9130	9130	9130	9130	0
87	20240829	191400	132191510	9130	9130	9130	9130	0
88	20240829	191300	132191510	9130	9130	9130	9130	0
89	20240829	191200	132191510	9130	9130	9130	9130	0
90	20240829	191100	132191510	9130	9130	9130	9130	0
91	20240829	191000	132191510	9130	9130	9130	9130	0
92	20240829	190900	132191510	9130	9130	9130	9130	261
93	20240829	190800	132191510	9130	9130	9130	9130	0
94	20240829	190700	132191510	9130	9130	9130	9130	0
95	20240829	190600	132191510	9130	9130	9130	9130	0
96	20240829	190500	132191510	9130	9130	9130	9130	0
97	20240829	190400	132191510	9130	9130	9130	9130	0
98	20240829	190300	132191510	9130	9130	9130	9130	0
99	20240829	190200	132191510	9130	9130	9130	9130	0
100	20240829	190100	132191510	9130	9130	9130	9130	0
101	20240829	190000	132191510	9130	9130	9130	9130	0
102	20240829	185900	132191510	9130	9130	9130	9130	0
103	20240829	185800	132191510	9130	9130	9130	9130	0
104	20240829	185700	132191510	9130	9130	9130	9130	0
105	20240829	185600	132191510	9130	9130	9130	9130	0
106	20240829	185500	132191510	9130	9130	9130	9130	0
107	20240829	185400	132191510	9130	9130	9130	9130	0
108	20240829	185300	132191510	9130	9130	9130	9130	0
109	20240829	185200	132191510	9130	9130	9130	9130	0
110	20240829	185100	132191510	9130	9130	9130	9130	0
111	20240829	185000	132191510	9130	9130	9130	9130	0
112	20240829	184900	132191510	9130	9130	9130	9130	0
113	20240829	184800	132191510	9130	9130	9130	9130	0
114	20240829	184700	132191510	9130	9130	9130	9130	0
115	20240829	184600	132191510	9130	9130	9130	9130	0
116	20240829	184500	132191510	9130	9130	9130	9130	0
117	20240829	184400	132191510	9130	9130	9130	9130	0
118	20240829	184300	132191510	9130	9130	9130	9130	0
119	20240829	184200	132191510	9130	9130	9130	9130	0
120	20240829	184100	132191510	9130	9130	9130	9130	0
121	20240829	184000	132191510	9130	9130	9130	9130	0
122	20240829	183900	132191510	9130	9130	9130	9130	261
123	20240829	183800	132191510	9130	9130	9130	9130	0
124	20240829	183700	132191510	9130	9130	9130	9130	0
125	20240829	183600	132191510	9130	9130	9130	9130	0
126	20240829	183500	132191510	9130	9130	9130	9130	0
127	20240829	183400	132191510	9130	9130	9130	9130	0
128	20240829	183300	132191510	9130	9130	9130	9130	0
129	20240829	183200	132191510	9130	9130	9130	9130	0
130	20240829	183100	132191510	9130	9130	9130	9130	0
131	20240829	183000	132191510	9130	9130	9130	9130	0
132	20240829	182900	132191510	9130	9130	9130	9130	0
133	20240829	182800	132191510	9130	9130	9130	9130	0
134	20240829	182700	132191510	9130	9130	9130	9130	0
135	20240829	182600	132191510	9130	9130	9130	9130	0
136	20240829	182500	132191510	9130	9130	9130	9130	0
137	20240829	182400	132191510	9130	9130	9130	9130	0
138	20240829	182300	132191510	9130	9130	9130	9130	0
139	20240829	182200	132191510	9130	9130	9130	9130	0
140	20240829	182100	132191510	9130	9130	9130	9130	0
141	20240829	182000	132191510	9130	9130	9130	9130	0
142	20240829	181900	132191510	9130	9130	9130	9130	0
143	20240829	181800	132191510	9130	9130	9130	9130	0
144	20240829	181700	132191510	9130	9130	9130	9130	0
145	20240829	181600	132191510	9130	9130	9130	9130	0
146	20240829	181500	132191510	9130	9130	9130	9130	0
147	20240829	181400	132191510	9130	9130	9130	9130	0
148	20240829	181300	132191510	9130	9130	9130	9130	0
149	20240829	181200	132191510	9130	9130	9130	9130	0
150	20240829	181100	132191510	9130	9130	9130	9130	0
151	20240829	181000	132191510	9130	9130	9130	9130	0
152	20240829	180900	132191510	9130	9130	9130	9130	261
153	20240829	180800	132191510	9130	9130	9130	9130	0
154	20240829	180700	132191510	9130	9130	9130	9130	0
155	20240829	180600	132191510	9130	9130	9130	9130	0
156	20240829	180500	132191510	9130	9130	9130	9130	0
157	20240829	180400	132191510	9130	9130	9130	9130	0
158	20240829	180300	132191510	9130	9130	9130	9130	0
159	20240829	180200	132191510	9130	9130	9130	9130	0
160	20240829	180100	132191510	9130	9130	9130	9130	0
161	20240829	180000	132191510	9130	9130	9130	9130	0
162	20240829	175900	132191510	9130	9130	9130	9130	0
163	20240829	175800	132191510	9130	9130	9130	9130	0
164	20240829	175700	132191510	9130	9130	9130	9130	0
165	20240829	175600	132191510	9130	9130	9130	9130	0
166	20240829	175500	132191510	9130	9130	9130	9130	0
167	20240829	175400	132191510	9130	9130	9130	9130	0
168	20240829	175300	132191510	9130	9130	9130	9130	0
169	20240829	175200	132191510	9130	9130	9130	9130	0
170	20240829	175100	132191510	9130	9130	9130	9130	0
171	20240829	175000	132191510	9130	9130	9130	9130	0
172	20240829	174900	132191510	9130	9130	9130	9130	0
173	20240829	174800	132191510	9130	9130	9130	9130	0
174	20240829	174700	132191510	9130	9130	9130	9130	0
175	20240829	174600	132191510	9130	9130	9130	9130	0
176	20240829	174500	132191510	9130	9130	9130	9130	0
177	20240829	174400	132191510	9130	9130	9130	9130	0
178	20240829	174300	132191510	9130	9130	9130	9130	0
179	20240829	174200	132191510	9130	9130	9130	9130	0
180	20240829	174100	132191510	9130	9130	9130	9130	0
181	20240829	174000	132191510	9130	9130	9130	9130	0
182	20240829	173900	132191510	9130	9130	9130	9130	261
183	20240829	173800	132191510	9130	9130	9130	9130	0
184	20240829	173700	132191510	9130	9130	9130	9130	0
185	20240829	173600	132191510	9130	9130	9130	9130	0
186	20240829	173500	132191510	9130	9130	9130	9130	0
187	20240829	173400	132191510	9130	9130	9130	9130	0
188	20240829	173300	132191510	9130	9130	9130	9130	0
189	20240829	173200	132191510	9130	9130	9130	9130	0
190	20240829	173100	132191510	9130	9130	9130	9130	0
191	20240829	173000	132191510	9130	9130	9130	9130	0
192	20240829	172900	132191510	9130	9130	9130	9130	0
193	20240829	172800	132191510	9130	9130	9130	9130	0
194	20240829	172700	132191510	9130	9130	9130	9130	0
195	20240829	172600	132191510	9130	9130	9130	9130	0
196	20240829	172500	132191510	9130	9130	9130	9130	0
197	20240829	172400	132191510	9130	9130	9130	9130	0
198	20240829	172300	132191510	9130	9130	9130	9130	0
199	20240829	172200	132191510	9130	9130	9130	9130	0
200	20240829	172100	132191510	9130	9130	9130	9130	0
201	20240829	172000	132191510	9130	9130	9130	9130	0
202	20240829	171900	132191510	9130	9130	9130	9130	0
203	20240829	171800	132191510	9130	9130	9130	9130	0
204	20240829	171700	132191510	9130	9130	9130	9130	0
205	20240829	171600	132191510	9130	9130	9130	9130	0
206	20240829	171500	132191510	9130	9130	9130	9130	0
207	20240829	171400	132191510	9130	9130	9130	9130	0
208	20240829	171300	132191510	9130	9130	9130	9130	0
209	20240829	171200	132191510	9130	9130	9130	9130	0
210	20240829	171100	132191510	9130	9130	9130	9130	0
211	20240829	171000	132191510	9130	9130	9130	9130	0
212	20240829	170900	132191510	9130	9130	9130	9130	261
213	20240829	170800	132191510	9130	9130	9130	9130	0
214	20240829	170700	132191510	9130	9130	9130	9130	0
215	20240829	170600	132191510	9130	9130	9130	9130	0
216	20240829	170500	132191510	9130	9130	9130	9130	0
217	20240829	170400	132191510	9130	9130	9130	9130	0
218	20240829	170300	132191510	9130	9130	9130	9130	0
219	20240829	170200	132191510	9130	9130	9130	9130	0
220	20240829	170100	132191510	9130	9130	9130	9130	0
221	20240829	170000	132191510	9130	9130	9130	9130	0
222	20240829	165900	132191510	9130	9130	9130	9130	0
223	20240829	165800	132191510	9130	9130	9130	9130	0
224	20240829	165700	132191510	9130	9130	9130	9130	0
225	20240829	165600	132191510	9130	9130	9130	9130	0
226	20240829	165500	132191510	9130	9130	9130	9130	0
227	20240829	165400	132191510	9130	9130	9130	9130	0
228	20240829	165300	132191510	9130	9130	9130	9130	0
229	20240829	165200	132191510	9130	9130	9130	9130	0
230	20240829	165100	132191510	9130	9130	9130	9130	0
231	20240829	165000	132191510	9130	9130	9130	9130	0
232	20240829	164900	132191510	9130	9130	9130	9130	0
233	20240829	164800	132191510	9130	9130	9130	9130	0
234	20240829	164700	132191510	9130	9130	9130	9130	0
235	20240829	164600	132191510	9130	9130	9130	9130	0
236	20240829	164500	132191510	9130	9130	9130	9130	0
237	20240829	164400	132191510	9130	9130	9130	9130	0
238	20240829	164300	132191510	9130	9130	9130	9130	0
239	20240829	164200	132191510	9130	9130	9130	9130	0
240	20240829	164100	132191510	9130	9130	9130	9130	0
241	20240829	164000	132191510	9130	9130	9130	9130	0
242	20240829	163900	132191510	9130	9130	9130	9130	261
243	20240829	163800	132191510	9130	9130	9130	9130	0
244	20240829	163700	132191510	9130	9130	9130	9130	0
245	20240829	163600	132191510	9130	9130	9130	9130	0
246	20240829	163500	132191510	9130	9130	9130	9130	0
247	20240829	163400	132191510	9130	9130	9130	9130	0
248	20240829	163300	132191510	9130	9130	9130	9130	0
249	20240829	163200	132191510	9130	9130	9130	9130	0
250	20240829	163100	132191510	9130	9130	9130	9130	0
251	20240829	163000	132191510	9130	9130	9130	9130	0
252	20240829	162900	132191510	9130	9130	9130	9130	0
253	20240829	162800	132191510	9130	9130	9130	9130	0
254	20240829	162700	132191510	9130	9130	9130	9130	0
255	20240829	162600	132191510	9130	9130	9130	9130	0
256	20240829	162500	132191510	9130	9130	9130	9130	0
257	20240829	162400	132191510	9130	9130	9130	9130	0
258	20240829	162300	132191510	9130	9130	9130	9130	0
259	20240829	162200	132191510	9130	9130	9130	9130	0
260	20240829	162100	132191510	9130	9130	9130	9130	0
261	20240829	162000	132191510	9130	9130	9130	9130	0
262	20240829	161900	132191510	9130	9130	9130	9130	0
263	20240829	161800	132191510	9130	9130	9130	9130	0
264	20240829	161700	132191510	9130	9130	9130	9130	0
265	20240829	161600	132191510	9130	9130	9130	9130	0
266	20240829	161500	132191510	9130	9130	9130	9130	0
267	20240829	161400	132191510	9130	9130	9130	9130	0
268	20240829	161300	132191510	9130	9130	9130	9130	0
269	20240829	161200	132191510	9130	9130	9130	9130	0
270	20240829	161100	132191510	9130	9130	9130	9130	0
271	20240829	161000	132191510	9130	9130	9130	9130	0
272	20240829	160900	132191510	9130	9130	9130	9130	261
273	20240829	160800	132191510	9130	9130	9130	9130	0
274	20240829	160700	132191510	9130	9130	9130	9130	0
275	20240829	160600	132191510	9130	9130	9130	9130	0
276	20240829	160500	132191510	9130	9130	9130	9130	0
277	20240829	160400	132191510	9130	9130	9130	9130	0
278	20240829	160300	132191510	9130	9130	9130	9130	0
279	20240829	160200	132191510	9130	9130	9130	9130	0
280	20240829	160100	132191510	9130	9130	9130	9130	0
281	20240829	160000	132191510	9130	9130	9130	9130	0
282	20240829	155900	132191510	9130	9130	9130	9130	0
283	20240829	155800	132191510	9130	9130	9130	9130	0
284	20240829	155700	132191510	9130	9130	9130	9130	0
285	20240829	155600	132191510	9130	9130	9130	9130	0
286	20240829	155500	132191510	9130	9130	9130	9130	0
287	20240829	155400	132191510	9130	9130	9130	9130	0
288	20240829	155300	132191510	9130	9130	9130	9130	0
289	20240829	155200	132191510	9130	9130	9130	9130	0
290	20240829	155100	132191510	9130	9130	9130	9130	0
291	20240829	155000	132191510	9130	9130	9130	9130	0
292	20240829	154900	132191510	9130	9130	9130	9130	0
293	20240829	154800	132191510	9130	9130	9130	9130	0
294	20240829	154700	132191510	9130	9130	9130	9130	0
295	20240829	154600	132191510	9130	9130	9130	9130	0
296	20240829	154500	132191510	9130	9130	9130	9130	0
297	20240829	154400	132191510	9130	9130	9130	9130	0
298	20240829	154300	132191510	9130	9130	9130	9130	0
299	20240829	154200	132191510	9130	9130	9130	9130	0
300	20240829	154100	132191510	9130	9130	9130	9130	0
301	20240829	154000	132191510	9130	9130	9130	9130	0
302	20240829	153900	132191510	9130	9130	9130	9130	261
303	20240829	153800	132191510	9130	9130	9130	9130	0
304	20240829	153700	132191510	9130	9130	9130	9130	0
305	20240829	153600	132191510	9130	9130	9130	9130	0
306	20240829	153500	132191510	9130	9130	9130	9130	0
307	20240829	153400	132191510	9130	9130	9130	9130	0
308	20240829	153300	132191510	9130	9130	9130	9130	0
309	20240829	153200	132191510	9130	9130	9130	9130	0
310	20240829	153100	132191510	9130	9130	9130	9130	0
311	20240829	153000	132191510	9130	9130	9130	9130	261
312	20240829	152900	129808580	9180	9180	9180	9180	0
313	20240829	152800	129808580	9180	9180	9180	9180	0
314	20240829	152700	129808580	9180	9180	9180	9180	0
315	20240829	152600	129808580	9180	9180	9180	9180	0
316	20240829	152500	129808580	9180	9180	9180	9180	0
317	20240829	152400	129808580	9180	9180	9180	9180	0
318	20240829	152300	129808580	9180	9180	9180	9180	0
319	20240829	152200	129808580	9180	9180	9180	9180	0
320	20240829	152100	129808580	9180	9180	9180	9180	0
321	20240829	152000	129808580	9180	9180	9180	9180	0
322	20240829	151900	129808580	9180	9140	9180	9140	8
323	20240829	151800	129735350	9140	9140	9140	9140	0
324	20240829	151700	129735350	9140	9140	9140	9140	0
325	20240829	151600	129735350	9140	9140	9140	9140	1
326	20240829	151500	129726210	9130	9120	9130	9120	2
327	20240829	151400	129707960	9100	9100	9100	9100	0
328	20240829	151300	129707960	9100	9100	9100	9100	309
329	20240829	151200	126896060	9090	9090	9090	9090	1
330	20240829	151100	126886970	9100	9100	9100	9100	0
331	20240829	151000	126886970	9100	9100	9100	9100	0
332	20240829	150900	126886970	9100	9100	9100	9100	99
333	20240829	150800	125986070	9100	9100	9100	9100	25
334	20240829	150700	125758570	9100	9100	9100	9100	100
335	20240829	150600	124848570	9110	9110	9110	9110	0
336	20240829	150500	124848570	9110	9110	9110	9110	0
337	20240829	150400	124848570	9110	9110	9110	9110	100
338	20240829	150300	123937570	9130	9130	9130	9130	0
339	20240829	150200	123937570	9130	9130	9130	9130	1
340	20240829	150100	123928440	9100	9100	9100	9100	0
341	20240829	150000	123928440	9100	9100	9100	9100	101
342	20240829	145900	123009340	9110	9110	9110	9110	0
343	20240829	145800	123009340	9110	9110	9110	9110	134
344	20240829	145700	121788600	9110	9110	9110	9110	0
345	20240829	145600	121788600	9110	9110	9110	9110	0
346	20240829	145500	121788600	9110	9110	9110	9110	12
347	20240829	145400	121679280	9110	9110	9110	9110	2
348	20240829	145300	121661060	9110	9120	9120	9110	101
349	20240829	145200	120740940	9140	9140	9140	9140	0
350	20240829	145100	120740940	9140	9140	9140	9140	0
351	20240829	145000	120740940	9140	9140	9140	9140	0
352	20240829	144900	120740940	9140	9140	9140	9140	0
353	20240829	144800	120740940	9140	9140	9140	9140	0
354	20240829	144700	120740940	9140	9140	9140	9140	1
355	20240829	144600	120731800	9100	9100	9100	9100	0
356	20240829	144500	120731800	9100	9100	9100	9100	0
357	20240829	144400	120731800	9100	9100	9100	9100	0
358	20240829	144300	120731800	9100	9100	9100	9100	0
359	20240829	144200	120731800	9100	9100	9100	9100	0
360	20240829	144100	120731800	9100	9120	9120	9100	500
361	20240829	144000	116181690	9110	9130	9130	9110	150
362	20240829	143900	114814310	9140	9140	9140	9140	53
363	20240829	143800	114329890	9140	9140	9140	9140	51
364	20240829	143700	113863750	9140	9140	9140	9140	0
365	20240829	143600	113863750	9140	9140	9140	9140	0
366	20240829	143500	113863750	9140	9140	9140	9140	0
367	20240829	143400	113863750	9140	9140	9140	9140	12
368	20240829	143300	113754070	9140	9140	9140	9140	0
369	20240829	143200	113754070	9140	9140	9140	9140	0
370	20240829	143100	113754070	9140	9140	9140	9140	51
371	20240829	143000	113287930	9140	9140	9140	9140	0
372	20240829	142900	113287930	9140	9140	9140	9140	20
373	20240829	142800	113105130	9140	9140	9140	9140	0
374	20240829	142700	113105130	9140	9140	9140	9140	0
375	20240829	142600	113105130	9140	9140	9140	9140	10
376	20240829	142500	113013730	9140	9140	9140	9140	40
377	20240829	142400	112648130	9140	9140	9140	9140	0
378	20240829	142300	112648130	9140	9140	9140	9140	200
379	20240829	142200	110820130	9140	9140	9140	9140	100
380	20240829	142100	109906130	9130	9130	9130	9130	0
381	20240829	142000	109906130	9130	9130	9130	9130	5
382	20240829	141900	109860480	9120	9120	9120	9120	267
383	20240829	141800	107425440	9140	9140	9140	9140	0
384	20240829	141700	107425440	9140	9140	9140	9140	0
385	20240829	141600	107425440	9140	9140	9140	9140	0
386	20240829	141500	107425440	9140	9140	9140	9140	0
387	20240829	141400	107425440	9140	9140	9140	9140	0
388	20240829	141300	107425440	9140	9140	9140	9140	0
389	20240829	141200	107425440	9140	9140	9140	9140	0
390	20240829	141100	107425440	9140	9140	9140	9140	0
391	20240829	141000	107425440	9140	9140	9140	9140	0
392	20240829	140900	107425440	9140	9140	9140	9140	0
393	20240829	140800	107425440	9140	9140	9140	9140	0
394	20240829	140700	107425440	9140	9130	9140	9130	2
395	20240829	140600	107407170	9120	9120	9120	9120	0
396	20240829	140500	107407170	9120	9120	9120	9120	1
397	20240829	140400	107398050	9120	9120	9120	9120	37
398	20240829	140300	107060610	9140	9140	9140	9140	0
399	20240829	140200	107060610	9140	9140	9140	9140	10
400	20240829	140100	106969210	9140	9140	9140	9140	13
401	20240829	140000	106850390	9140	9140	9140	9140	20
402	20240829	135900	106667590	9140	9140	9140	9140	20
403	20240829	135800	106484790	9140	9140	9140	9140	10
404	20240829	135700	106393390	9140	9140	9140	9140	0
405	20240829	135600	106393390	9140	9140	9140	9140	1
406	20240829	135500	106384250	9120	9140	9140	9120	90
407	20240829	135400	105562430	9140	9140	9140	9140	0
408	20240829	135300	105562430	9140	9140	9140	9140	0
409	20240829	135200	105562430	9140	9140	9140	9140	0
410	20240829	135100	105562430	9140	9140	9140	9140	0
411	20240829	135000	105562430	9140	9140	9140	9140	0
412	20240829	134900	105562430	9140	9140	9140	9140	95
413	20240829	134800	104694130	9140	9140	9140	9140	0
414	20240829	134700	104694130	9140	9140	9140	9140	1
415	20240829	134600	104684990	9180	9180	9180	9180	0
416	20240829	134500	104684990	9180	9180	9180	9180	6
417	20240829	134400	104629910	9180	9180	9180	9180	0
418	20240829	134300	104629910	9180	9180	9180	9180	0
419	20240829	134200	104629910	9180	9180	9180	9180	0
420	20240829	134100	104629910	9180	9180	9180	9180	0
421	20240829	134000	104629910	9180	9180	9180	9180	0
422	20240829	133900	104629910	9180	9180	9180	9180	0
423	20240829	133800	104629910	9180	9180	9180	9180	0
424	20240829	133700	104629910	9180	9180	9180	9180	0
425	20240829	133600	104629910	9180	9170	9180	9170	5
426	20240829	133500	104584050	9170	9170	9170	9170	0
427	20240829	133400	104584050	9170	9170	9170	9170	1
428	20240829	133300	104574880	9180	9180	9180	9180	0
429	20240829	133200	104574880	9180	9180	9180	9180	0
430	20240829	133100	104574880	9180	9180	9180	9180	0
431	20240829	133000	104574880	9180	9180	9180	9180	0
432	20240829	132900	104574880	9180	9180	9180	9180	1
433	20240829	132800	104565700	9180	9180	9180	9180	0
434	20240829	132700	104565700	9180	9180	9180	9180	0
435	20240829	132600	104565700	9180	9180	9180	9180	30
436	20240829	132500	104290300	9120	9120	9120	9120	2
437	20240829	132400	104272060	9130	9130	9130	9130	0
438	20240829	132300	104272060	9130	9130	9130	9130	0
439	20240829	132200	104272060	9130	9130	9130	9130	1
440	20240829	132100	104262930	9180	9180	9180	9180	20
441	20240829	132000	104079330	9180	9180	9180	9180	50
442	20240829	131900	103620330	9180	9170	9180	9170	83
443	20240829	131800	102858870	9120	9120	9120	9120	1
444	20240829	131700	102849750	9120	9120	9120	9120	0
445	20240829	131600	102849750	9120	9120	9120	9120	0
446	20240829	131500	102849750	9120	9120	9120	9120	0
447	20240829	131400	102849750	9120	9120	9120	9120	0
448	20240829	131300	102849750	9120	9120	9120	9120	0
449	20240829	131200	102849750	9120	9120	9120	9120	20
450	20240829	131100	102667350	9120	9120	9120	9120	1
451	20240829	131000	102658230	9200	9200	9200	9200	0
452	20240829	130900	102658230	9200	9200	9200	9200	0
453	20240829	130800	102658230	9200	9200	9200	9200	0
454	20240829	130700	102658230	9200	9200	9200	9200	0
455	20240829	130600	102658230	9200	9200	9200	9200	0
456	20240829	130500	102658230	9200	9200	9200	9200	0
457	20240829	130400	102658230	9200	9200	9200	9200	0
458	20240829	130300	102658230	9200	9200	9200	9200	1
459	20240829	130200	102649030	9130	9130	9130	9130	0
460	20240829	130100	102649030	9130	9130	9130	9130	0
461	20240829	130000	102649030	9130	9130	9130	9130	101
462	20240829	125900	101726900	9200	9200	9200	9200	0
463	20240829	125800	101726900	9200	9200	9200	9200	0
464	20240829	125700	101726900	9200	9200	9200	9200	0
465	20240829	125600	101726900	9200	9200	9200	9200	0
466	20240829	125500	101726900	9200	9200	9200	9200	1
467	20240829	125400	101717700	9140	9140	9140	9140	0
468	20240829	125300	101717700	9140	9140	9140	9140	0
469	20240829	125200	101717700	9140	9140	9140	9140	0
470	20240829	125100	101717700	9140	9140	9140	9140	0
471	20240829	125000	101717700	9140	9140	9140	9140	0
472	20240829	124900	101717700	9140	9140	9140	9140	0
473	20240829	124800	101717700	9140	9140	9140	9140	100
474	20240829	124700	100803700	9200	9200	9200	9200	50
475	20240829	124600	100343700	9220	9220	9220	9220	0
476	20240829	124500	100343700	9220	9220	9220	9220	0
477	20240829	124400	100343700	9220	9220	9220	9220	0
478	20240829	124300	100343700	9220	9220	9220	9220	0
479	20240829	124200	100343700	9220	9220	9220	9220	0
480	20240829	124100	100343700	9220	9220	9220	9220	0
481	20240829	124000	100343700	9220	9220	9220	9220	0
482	20240829	123900	100343700	9220	9220	9220	9220	0
483	20240829	123800	100343700	9220	9220	9220	9220	0
484	20240829	123700	100343700	9220	9220	9220	9220	0
485	20240829	123600	100343700	9220	9220	9220	9220	0
486	20240829	123500	100343700	9220	9220	9220	9220	2
487	20240829	123400	100325260	9220	9220	9220	9220	3
488	20240829	123300	100297600	9090	9140	9220	9090	171
489	20240829	123200	98730360	9140	9140	9140	9140	15
490	20240829	123100	98593260	9140	9140	9140	9140	0
491	20240829	123000	98593260	9140	9140	9140	9140	0
492	20240829	122900	98593260	9140	9140	9140	9140	0
493	20240829	122800	98593260	9140	9140	9140	9140	15
494	20240829	122700	98456160	9130	9130	9130	9130	3
495	20240829	122600	98428770	9130	9130	9130	9130	0
496	20240829	122500	98428770	9130	9130	9130	9130	0
497	20240829	122400	98428770	9130	9130	9130	9130	15
498	20240829	122300	98291820	9130	9130	9130	9130	0
499	20240829	122200	98291820	9130	9130	9130	9130	0
500	20240829	122100	98291820	9130	9130	9130	9130	15
501	20240829	122000	98154870	9130	9130	9130	9130	0
502	20240829	121900	98154870	9130	9130	9130	9130	0
503	20240829	121800	98154870	9130	9130	9130	9130	0
504	20240829	121700	98154870	9130	9130	9130	9130	15
505	20240829	121600	98017920	9130	9130	9130	9130	0
506	20240829	121500	98017920	9130	9130	9130	9130	0
507	20240829	121400	98017920	9130	9130	9130	9130	0
508	20240829	121300	98017920	9130	9130	9130	9130	15
509	20240829	121200	97880970	9130	9130	9130	9130	0
510	20240829	121100	97880970	9130	9130	9130	9090	5
511	20240829	121000	97835360	9120	9120	9120	9120	0
512	20240829	120900	97835360	9120	9120	9120	9120	15
513	20240829	120800	97698560	9120	9120	9120	9120	0
514	20240829	120700	97698560	9120	9120	9120	9120	0
515	20240829	120600	97698560	9120	9120	9120	9120	15
516	20240829	120500	97561760	9120	9120	9120	9120	0
517	20240829	120400	97561760	9120	9120	9120	9120	0
518	20240829	120300	97561760	9120	9120	9120	9120	0
519	20240829	120200	97561760	9120	9120	9120	9120	15
520	20240829	120100	97424960	9120	9120	9120	9120	0
521	20240829	120000	97424960	9120	9120	9120	9120	1
522	20240829	115900	97415840	9120	9120	9120	9120	0
523	20240829	115800	97415840	9120	9120	9120	9120	15
524	20240829	115700	97279040	9120	9120	9120	9120	0
525	20240829	115600	97279040	9120	9120	9120	9120	0
526	20240829	115500	97279040	9120	9120	9120	9120	0
527	20240829	115400	97279040	9120	9120	9120	9120	15
528	20240829	115300	97142240	9120	9120	9120	9120	0
529	20240829	115200	97142240	9120	9120	9120	9120	0
530	20240829	115100	97142240	9120	9120	9120	9120	15
531	20240829	115000	97005440	9120	9120	9120	9120	0
532	20240829	114900	97005440	9120	9120	9120	9120	0
533	20240829	114800	97005440	9120	9120	9120	9120	0
534	20240829	114700	97005440	9120	9120	9120	9120	15
535	20240829	114600	96868640	9120	9120	9120	9120	0
536	20240829	114500	96868640	9120	9120	9120	9120	0
537	20240829	114400	96868640	9120	9120	9120	9120	0
538	20240829	114300	96868640	9120	9120	9120	9120	15
539	20240829	114200	96731840	9120	9120	9120	9120	0
540	20240829	114100	96731840	9120	9120	9120	9120	0
541	20240829	114000	96731840	9120	9120	9120	9120	0
542	20240829	113900	96731840	9120	9120	9120	9120	15
543	20240829	113800	96595040	9120	9120	9120	9120	0
544	20240829	113700	96595040	9120	9120	9120	9120	0
545	20240829	113600	96595040	9120	9120	9120	9120	15
546	20240829	113500	96458240	9120	9120	9120	9120	0
547	20240829	113400	96458240	9120	9090	9120	9090	47
548	20240829	113300	96030740	9100	9100	9100	9100	0
549	20240829	113200	96030740	9100	9100	9100	9100	15
550	20240829	113100	95894240	9100	9100	9100	9100	0
551	20240829	113000	95894240	9100	9100	9100	9100	0
552	20240829	112900	95894240	9100	9100	9100	9100	29
553	20240829	112800	95630340	9100	9080	9100	9000	1441
554	20240829	112700	82631950	9090	9100	9100	9090	52
555	20240829	112600	82159130	9100	9100	9100	9100	0
556	20240829	112500	82159130	9100	9100	9100	9100	0
557	20240829	112400	82159130	9100	9100	9100	9100	1
558	20240829	112300	82150030	9080	9080	9080	9080	0
559	20240829	112200	82150030	9080	9080	9080	9080	27
560	20240829	112100	81904870	9080	9100	9100	9080	38
561	20240829	112000	81559530	9120	9120	9120	9120	0
562	20240829	111900	81559530	9120	9120	9120	9120	22
563	20240829	111800	81358890	9130	9130	9130	9130	0
564	20240829	111700	81358890	9130	9130	9130	9130	15
565	20240829	111600	81221940	9140	9100	9140	9050	132
566	20240829	111500	80018600	9050	9070	9150	9010	1006
567	20240829	111400	70928110	9050	9110	9110	9050	135
568	20240829	111300	69703810	9200	9200	9200	9200	15
569	20240829	111200	69565810	9120	9120	9120	9120	0
570	20240829	111100	69565810	9120	9120	9120	9120	1
571	20240829	111000	69556690	9200	9190	9200	9190	22
572	20240829	110900	69354360	9120	9200	9200	9120	18
573	20240829	110800	69189000	9190	9190	9190	9190	0
574	20240829	110700	69189000	9190	9190	9190	9190	0
575	20240829	110600	69189000	9190	9190	9190	9190	15
576	20240829	110500	69051150	9190	9190	9190	9190	0
577	20240829	110400	69051150	9190	9190	9190	9190	0
578	20240829	110300	69051150	9190	9190	9190	9190	0
579	20240829	110200	69051150	9190	9190	9190	9190	15
580	20240829	110100	68913300	9190	9170	9190	9170	40
581	20240829	110000	68546200	9170	9170	9170	9170	1
582	20240829	105900	68537030	9170	9180	9180	9170	7
583	20240829	105800	68472790	9180	9180	9180	9180	15
584	20240829	105700	68335090	9180	9180	9180	9180	0
585	20240829	105600	68335090	9180	9180	9180	9180	0
586	20240829	105500	68335090	9180	9180	9180	9180	0
587	20240829	105400	68335090	9180	9180	9180	9180	15
588	20240829	105300	68197390	9190	9190	9190	9190	0
589	20240829	105200	68197390	9190	9170	9190	9170	22
590	20240829	105100	67995320	9160	9160	9160	9160	15
591	20240829	105000	67857920	9160	9160	9160	9160	0
592	20240829	104900	67857920	9160	9160	9160	9160	1
593	20240829	104800	67848760	9160	9160	9160	9160	0
594	20240829	104700	67848760	9160	9160	9160	9160	15
595	20240829	104600	67711360	9170	9170	9170	9170	0
596	20240829	104500	67711360	9170	9170	9170	9170	3
597	20240829	104400	67683850	9170	9170	9170	9170	2
598	20240829	104300	67665510	9190	9160	9190	9160	39
599	20240829	104200	67307730	9130	9130	9130	9130	1
600	20240829	104100	67298600	9100	9130	9130	9040	932
601	20240829	104000	58854570	9200	9200	9200	9200	0
602	20240829	103900	58854570	9200	9200	9200	9200	15
603	20240829	103800	58716570	9200	9200	9200	9200	0
604	20240829	103700	58716570	9200	9200	9200	9200	0
605	20240829	103600	58716570	9200	9200	9200	9200	15
606	20240829	103500	58578570	9200	9200	9200	9200	0
607	20240829	103400	58578570	9200	9200	9200	9200	22
608	20240829	103300	58376170	9110	9110	9110	9110	0
609	20240829	103200	58376170	9110	9260	9260	9100	315
610	20240829	103100	55502270	9260	9260	9260	9260	1
611	20240829	103000	55493010	9260	9260	9260	9260	0
612	20240829	102900	55493010	9260	9260	9260	9260	0
613	20240829	102800	55493010	9260	9260	9260	9260	15
614	20240829	102700	55354110	9260	9260	9260	9260	0
615	20240829	102600	55354110	9260	9240	9260	9240	4
616	20240829	102500	55317120	9240	9200	9240	9200	33
617	20240829	102400	55013030	9200	9200	9200	9200	16
618	20240829	102300	54865830	9110	9160	9160	9110	100
619	20240829	102200	53952770	9240	9240	9240	9240	0
620	20240829	102100	53952770	9240	9240	9240	9240	15
621	20240829	102000	53814170	9170	9180	9180	9170	100
622	20240829	101900	52896740	9180	9180	9180	9180	0
623	20240829	101800	52896740	9180	9220	9220	9170	344
624	20240829	101700	49739360	9290	9290	9290	9290	15
625	20240829	101600	49600010	9300	9300	9300	9300	23
626	20240829	101500	49386110	9230	9230	9230	9230	0
627	20240829	101400	49386110	9230	9300	9320	9220	883
628	20240829	101300	41190320	9300	9300	9300	9300	15
629	20240829	101200	41050820	9300	9300	9300	9300	1
630	20240829	101100	41041520	9290	9230	9290	9230	301
631	20240829	101000	38245290	9290	9290	9290	9290	0
632	20240829	100900	38245290	9290	9290	9290	9290	15
633	20240829	100800	38105940	9280	9280	9280	9280	400
634	20240829	100700	34393940	9280	9280	9280	9280	23
635	20240829	100600	34180500	9290	9290	9290	9290	15
636	20240829	100500	34041150	9190	9190	9190	9190	0
637	20240829	100400	34041150	9190	9190	9190	9190	0
638	20240829	100300	34041150	9190	9230	9230	9190	15
639	20240829	100200	33903160	9320	9320	9320	9320	16
640	20240829	100100	33754040	9320	9250	9320	9230	3
641	20240829	100000	33726240	9160	9160	9160	9160	0
642	20240829	095900	33726240	9160	9160	9160	9160	0
643	20240829	095800	33726240	9160	9190	9340	9160	501
644	20240829	095700	29077930	9190	9190	9190	9190	0
645	20240829	095600	29077930	9190	9190	9190	9190	0
646	20240829	095500	29077930	9190	9190	9190	9190	0
647	20240829	095400	29077930	9190	9190	9190	9190	16
648	20240829	095300	28930890	9180	9180	9180	9180	0
649	20240829	095200	28930890	9180	9180	9180	9180	0
650	20240829	095100	28930890	9180	9180	9180	9180	16
651	20240829	095000	28784010	9190	9190	9190	9190	0
652	20240829	094900	28784010	9190	9190	9190	9190	0
653	20240829	094800	28784010	9190	9190	9190	9190	10
654	20240829	094700	28692110	9190	9190	9190	9190	16
655	20240829	094600	28545070	9190	9130	9190	9120	18
656	20240829	094500	28380590	9130	9130	9130	9130	12
657	20240829	094400	28271030	9130	9130	9130	9130	0
658	20240829	094300	28271030	9130	9130	9130	9130	0
659	20240829	094200	28271030	9130	9130	9130	9130	0
660	20240829	094100	28271030	9130	9130	9130	9130	3
661	20240829	094000	28243640	9130	9130	9130	9130	9
662	20240829	093900	28161470	9130	9130	9130	9130	0
663	20240829	093800	28161470	9130	9130	9130	9130	52
664	20240829	093700	27686710	9130	9130	9130	9130	0
665	20240829	093600	27686710	9130	9130	9130	9130	2
666	20240829	093500	27668450	9130	9110	9130	9100	69
667	20240829	093400	27039700	9070	9070	9070	9070	0
668	20240829	093300	27039700	9070	9070	9070	9070	0
669	20240829	093200	27039700	9070	9070	9070	9070	0
670	20240829	093100	27039700	9070	9070	9070	9070	0
671	20240829	093000	27039700	9070	9070	9070	9070	0
672	20240829	092900	27039700	9070	9070	9070	9070	0
673	20240829	092800	27039700	9070	9080	9080	9070	254
674	20240829	092700	24735550	9130	9130	9130	9130	43
675	20240829	092600	24342960	9140	9140	9140	9140	10
676	20240829	092500	24251560	9120	9120	9120	9120	0
677	20240829	092400	24251560	9120	9090	9120	9090	21
678	20240829	092300	24060640	9090	9090	9090	9090	0
679	20240829	092200	24060640	9090	9090	9090	9090	5
680	20240829	092100	24015190	9090	9090	9090	9090	0
681	20240829	092000	24015190	9090	9100	9100	9090	76
682	20240829	091900	23324220	9100	9120	9120	9100	177
683	20240829	091800	21713160	9120	9120	9120	9120	0
684	20240829	091700	21713160	9120	9130	9130	9120	16
685	20240829	091600	21567220	9120	9120	9120	9120	7
686	20240829	091500	21503380	9180	9160	9180	9160	82
687	20240829	091400	20752140	9100	9150	9150	9100	56
688	20240829	091300	20239790	9150	9150	9150	9150	5
689	20240829	091200	20194040	9090	9090	9090	9090	13
690	20240829	091100	20075870	9090	9100	9100	9090	250
691	20240829	091000	17802150	9160	9160	9160	9160	12
692	20240829	090900	17692230	9140	9140	9140	9100	35
693	20240829	090800	17372810	9140	9160	9160	9140	53
694	20240829	090700	16887390	9160	9140	9160	9140	55
695	20240829	090600	16384080	9090	9090	9090	9090	14
696	20240829	090500	16256820	9160	9160	9160	9160	16
697	20240829	090400	16110260	9090	9100	9180	9090	461
698	20240829	090300	11918190	9100	9100	9100	9100	461
699	20240829	090200	7723090	9090	9150	9150	9090	149
700	20240829	090100	6367750	9100	9100	9100	9100	0
701	20240829	090000	6367750	9100	9100	9100	9100	643