KissMeData/020560/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	190400	458478770	9760	9760	9760	9760	6918
3	20240830	190300	458478770	9760	9760	9760	9760	0
4	20240830	190200	458478770	9760	9760	9760	9760	0
5	20240830	190100	458478770	9760	9760	9760	9760	0
6	20240830	190000	458478770	9760	9760	9760	9760	0
7	20240830	185900	458478770	9760	9760	9760	9760	0
8	20240830	185800	458478770	9760	9760	9760	9760	0
9	20240830	185700	458478770	9760	9760	9760	9760	0
10	20240830	185600	458478770	9760	9760	9760	9760	0
11	20240830	185500	458478770	9760	9760	9760	9760	0
12	20240830	185400	458478770	9760	9760	9760	9760	0
13	20240830	185300	458478770	9760	9760	9760	9760	0
14	20240830	185200	458478770	9760	9760	9760	9760	0
15	20240830	185100	458478770	9760	9760	9760	9760	0
16	20240830	185000	458478770	9760	9760	9760	9760	0
17	20240830	184900	458478770	9760	9760	9760	9760	0
18	20240830	184800	458478770	9760	9760	9760	9760	0
19	20240830	184700	458478770	9760	9760	9760	9760	0
20	20240830	184600	458478770	9760	9760	9760	9760	0
21	20240830	184500	458478770	9760	9760	9760	9760	0
22	20240830	184400	458478770	9760	9760	9760	9760	0
23	20240830	184300	458478770	9760	9760	9760	9760	0
24	20240830	184200	458478770	9760	9760	9760	9760	0
25	20240830	184100	458478770	9760	9760	9760	9760	0
26	20240830	184000	458478770	9760	9760	9760	9760	0
27	20240830	183900	458478770	9760	9760	9760	9760	0
28	20240830	183800	458478770	9760	9760	9760	9760	0
29	20240830	183700	458478770	9760	9760	9760	9760	0
30	20240830	183600	458478770	9760	9760	9760	9760	0
31	20240830	183500	458478770	9760	9760	9760	9760	0
32	20240830	183400	458478770	9760	9760	9760	9760	6918
33	20240830	183300	458478770	9760	9760	9760	9760	0
34	20240830	183200	458478770	9760	9760	9760	9760	0
35	20240830	183100	458478770	9760	9760	9760	9760	0
36	20240830	183000	458478770	9760	9760	9760	9760	0
37	20240830	182900	458478770	9760	9760	9760	9760	0
38	20240830	182800	458478770	9760	9760	9760	9760	0
39	20240830	182700	458478770	9760	9760	9760	9760	0
40	20240830	182600	458478770	9760	9760	9760	9760	0
41	20240830	182500	458478770	9760	9760	9760	9760	0
42	20240830	182400	458478770	9760	9760	9760	9760	0
43	20240830	182300	458478770	9760	9760	9760	9760	0
44	20240830	182200	458478770	9760	9760	9760	9760	0
45	20240830	182100	458478770	9760	9760	9760	9760	0
46	20240830	182000	458478770	9760	9760	9760	9760	0
47	20240830	181900	458478770	9760	9760	9760	9760	0
48	20240830	181800	458478770	9760	9760	9760	9760	0
49	20240830	181700	458478770	9760	9760	9760	9760	0
50	20240830	181600	458478770	9760	9760	9760	9760	0
51	20240830	181500	458478770	9760	9760	9760	9760	0
52	20240830	181400	458478770	9760	9760	9760	9760	0
53	20240830	181300	458478770	9760	9760	9760	9760	0
54	20240830	181200	458478770	9760	9760	9760	9760	0
55	20240830	181100	458478770	9760	9760	9760	9760	0
56	20240830	181000	458478770	9760	9760	9760	9760	0
57	20240830	180900	458478770	9760	9760	9760	9760	0
58	20240830	180800	458478770	9760	9760	9760	9760	0
59	20240830	180700	458478770	9760	9760	9760	9760	0
60	20240830	180600	458478770	9760	9760	9760	9760	0
61	20240830	180500	458478770	9760	9760	9760	9760	0
62	20240830	180400	458478770	9760	9760	9760	9760	6918
63	20240830	180300	458478770	9760	9760	9760	9760	0
64	20240830	180200	458478770	9760	9760	9760	9760	0
65	20240830	180100	458478770	9760	9760	9760	9760	0
66	20240830	180000	458478770	9760	9760	9760	9760	0
67	20240830	175900	458478770	9760	9760	9760	9760	0
68	20240830	175800	458478770	9760	9760	9760	9760	0
69	20240830	175700	458478770	9760	9760	9760	9760	0
70	20240830	175600	458478770	9760	9760	9760	9760	0
71	20240830	175500	458478770	9760	9760	9760	9760	0
72	20240830	175400	458478770	9760	9760	9760	9760	0
73	20240830	175300	458478770	9760	9760	9760	9760	0
74	20240830	175200	458478770	9760	9760	9760	9760	0
75	20240830	175100	458478770	9760	9760	9760	9760	0
76	20240830	175000	458478770	9760	9760	9760	9760	0
77	20240830	174900	458478770	9760	9760	9760	9760	0
78	20240830	174800	458478770	9760	9760	9760	9760	0
79	20240830	174700	458478770	9760	9760	9760	9760	0
80	20240830	174600	458478770	9760	9760	9760	9760	0
81	20240830	174500	458478770	9760	9760	9760	9760	0
82	20240830	174400	458478770	9760	9760	9760	9760	0
83	20240830	174300	458478770	9760	9760	9760	9760	0
84	20240830	174200	458478770	9760	9760	9760	9760	0
85	20240830	174100	458478770	9760	9760	9760	9760	0
86	20240830	174000	458478770	9760	9760	9760	9760	0
87	20240830	173900	458478770	9760	9760	9760	9760	0
88	20240830	173800	458478770	9760	9760	9760	9760	0
89	20240830	173700	458478770	9760	9760	9760	9760	0
90	20240830	173600	458478770	9760	9760	9760	9760	0
91	20240830	173500	458478770	9760	9760	9760	9760	0
92	20240830	173400	458478770	9760	9760	9760	9760	6918
93	20240830	173300	458478770	9760	9760	9760	9760	0
94	20240830	173200	458478770	9760	9760	9760	9760	0
95	20240830	173100	458478770	9760	9760	9760	9760	0
96	20240830	173000	458478770	9760	9760	9760	9760	0
97	20240830	172900	458478770	9760	9760	9760	9760	0
98	20240830	172800	458478770	9760	9760	9760	9760	0
99	20240830	172700	458478770	9760	9760	9760	9760	0
100	20240830	172600	458478770	9760	9760	9760	9760	0
101	20240830	172500	458478770	9760	9760	9760	9760	0
102	20240830	172400	458478770	9760	9760	9760	9760	0
103	20240830	172300	458478770	9760	9760	9760	9760	0
104	20240830	172200	458478770	9760	9760	9760	9760	0
105	20240830	172100	458478770	9760	9760	9760	9760	0
106	20240830	172000	458478770	9760	9760	9760	9760	0
107	20240830	171900	458478770	9760	9760	9760	9760	0
108	20240830	171800	458478770	9760	9760	9760	9760	0
109	20240830	171700	458478770	9760	9760	9760	9760	0
110	20240830	171600	458478770	9760	9760	9760	9760	0
111	20240830	171500	458478770	9760	9760	9760	9760	0
112	20240830	171400	458478770	9760	9760	9760	9760	0
113	20240830	171300	458478770	9760	9760	9760	9760	0
114	20240830	171200	458478770	9760	9760	9760	9760	0
115	20240830	171100	458478770	9760	9760	9760	9760	0
116	20240830	171000	458478770	9760	9760	9760	9760	0
117	20240830	170900	458478770	9760	9760	9760	9760	0
118	20240830	170800	458478770	9760	9760	9760	9760	0
119	20240830	170700	458478770	9760	9760	9760	9760	0
120	20240830	170600	458478770	9760	9760	9760	9760	0
121	20240830	170500	458478770	9760	9760	9760	9760	0
122	20240830	170400	458478770	9760	9760	9760	9760	6918
123	20240830	170300	458478770	9760	9760	9760	9760	0
124	20240830	170200	458478770	9760	9760	9760	9760	0
125	20240830	170100	458478770	9760	9760	9760	9760	0
126	20240830	170000	458478770	9760	9760	9760	9760	0
127	20240830	165900	458478770	9760	9760	9760	9760	0
128	20240830	165800	458478770	9760	9760	9760	9760	0
129	20240830	165700	458478770	9760	9760	9760	9760	0
130	20240830	165600	458478770	9760	9760	9760	9760	0
131	20240830	165500	458478770	9760	9760	9760	9760	0
132	20240830	165400	458478770	9760	9760	9760	9760	0
133	20240830	165300	458478770	9760	9760	9760	9760	0
134	20240830	165200	458478770	9760	9760	9760	9760	0
135	20240830	165100	458478770	9760	9760	9760	9760	0
136	20240830	165000	458478770	9760	9760	9760	9760	0
137	20240830	164900	458478770	9760	9760	9760	9760	0
138	20240830	164800	458478770	9760	9760	9760	9760	0
139	20240830	164700	458478770	9760	9760	9760	9760	0
140	20240830	164600	458478770	9760	9760	9760	9760	0
141	20240830	164500	458478770	9760	9760	9760	9760	0
142	20240830	164400	458478770	9760	9760	9760	9760	0
143	20240830	164300	458478770	9760	9760	9760	9760	0
144	20240830	164200	458478770	9760	9760	9760	9760	0
145	20240830	164100	458478770	9760	9760	9760	9760	0
146	20240830	164000	458478770	9760	9760	9760	9760	0
147	20240830	163900	458478770	9760	9760	9760	9760	0
148	20240830	163800	458478770	9760	9760	9760	9760	0
149	20240830	163700	458478770	9760	9760	9760	9760	0
150	20240830	163600	458478770	9760	9760	9760	9760	0
151	20240830	163500	458478770	9760	9760	9760	9760	0
152	20240830	163400	458478770	9760	9760	9760	9760	6918
153	20240830	163300	458478770	9760	9760	9760	9760	0
154	20240830	163200	458478770	9760	9760	9760	9760	0
155	20240830	163100	458478770	9760	9760	9760	9760	0
156	20240830	163000	458478770	9760	9760	9760	9760	0
157	20240830	162900	458478770	9760	9760	9760	9760	0
158	20240830	162800	458478770	9760	9760	9760	9760	0
159	20240830	162700	458478770	9760	9760	9760	9760	0
160	20240830	162600	458478770	9760	9760	9760	9760	0
161	20240830	162500	458478770	9760	9760	9760	9760	0
162	20240830	162400	458478770	9760	9760	9760	9760	0
163	20240830	162300	458478770	9760	9760	9760	9760	0
164	20240830	162200	458478770	9760	9760	9760	9760	0
165	20240830	162100	458478770	9760	9760	9760	9760	0
166	20240830	162000	458478770	9760	9760	9760	9760	0
167	20240830	161900	458478770	9760	9760	9760	9760	0
168	20240830	161800	458478770	9760	9760	9760	9760	0
169	20240830	161700	458478770	9760	9760	9760	9760	0
170	20240830	161600	458478770	9760	9760	9760	9760	0
171	20240830	161500	458478770	9760	9760	9760	9760	0
172	20240830	161400	458478770	9760	9760	9760	9760	0
173	20240830	161300	458478770	9760	9760	9760	9760	0
174	20240830	161200	458478770	9760	9760	9760	9760	0
175	20240830	161100	458478770	9760	9760	9760	9760	0
176	20240830	161000	458478770	9760	9760	9760	9760	0
177	20240830	160900	458478770	9760	9760	9760	9760	0
178	20240830	160800	458478770	9760	9760	9760	9760	0
179	20240830	160700	458478770	9760	9760	9760	9760	0
180	20240830	160600	458478770	9760	9760	9760	9760	0
181	20240830	160500	458478770	9760	9760	9760	9760	0
182	20240830	160400	458478770	9760	9760	9760	9760	6918
183	20240830	160300	458478770	9760	9760	9760	9760	0
184	20240830	160200	458478770	9760	9760	9760	9760	0
185	20240830	160100	458478770	9760	9760	9760	9760	0
186	20240830	160000	458478770	9760	9760	9760	9760	0
187	20240830	155900	458478770	9760	9760	9760	9760	0
188	20240830	155800	458478770	9760	9760	9760	9760	0
189	20240830	155700	458478770	9760	9760	9760	9760	0
190	20240830	155600	458478770	9760	9760	9760	9760	0
191	20240830	155500	458478770	9760	9760	9760	9760	0
192	20240830	155400	458478770	9760	9760	9760	9760	0
193	20240830	155300	458478770	9760	9760	9760	9760	0
194	20240830	155200	458478770	9760	9760	9760	9760	0
195	20240830	155100	458478770	9760	9760	9760	9760	0
196	20240830	155000	458478770	9760	9760	9760	9760	0
197	20240830	154900	458478770	9760	9760	9760	9760	0
198	20240830	154800	458478770	9760	9760	9760	9760	0
199	20240830	154700	458478770	9760	9760	9760	9760	0
200	20240830	154600	458478770	9760	9760	9760	9760	0
201	20240830	154500	458478770	9760	9760	9760	9760	0
202	20240830	154400	458478770	9760	9760	9760	9760	0
203	20240830	154300	458478770	9760	9760	9760	9760	0
204	20240830	154200	458478770	9760	9760	9760	9760	0
205	20240830	154100	458478770	9760	9760	9760	9760	0
206	20240830	154000	458478770	9760	9760	9760	9760	0
207	20240830	153900	458478770	9760	9760	9760	9760	0
208	20240830	153800	458478770	9760	9760	9760	9760	0
209	20240830	153700	458478770	9760	9760	9760	9760	0
210	20240830	153600	458478770	9760	9760	9760	9760	0
211	20240830	153500	458478770	9760	9760	9760	9760	0
212	20240830	153400	458478770	9760	9760	9760	9760	6918
213	20240830	153300	458478770	9760	9760	9760	9760	0
214	20240830	153200	458478770	9760	9760	9760	9760	0
215	20240830	153100	458478770	9760	9760	9760	9760	0
216	20240830	153000	458478770	9760	9760	9760	9760	6918
217	20240830	152900	390959090	9760	9760	9760	9760	0
218	20240830	152800	390959090	9760	9760	9760	9760	0
219	20240830	152700	390959090	9760	9760	9760	9760	0
220	20240830	152600	390959090	9760	9760	9760	9760	0
221	20240830	152500	390959090	9760	9760	9760	9760	0
222	20240830	152400	390959090	9760	9760	9760	9760	0
223	20240830	152300	390959090	9760	9760	9760	9760	0
224	20240830	152200	390959090	9760	9760	9760	9760	0
225	20240830	152100	390959090	9760	9760	9760	9760	0
226	20240830	152000	390959090	9760	9760	9760	9760	0
227	20240830	151900	390959090	9760	9780	9780	9760	52
228	20240830	151800	390451330	9770	9770	9770	9760	457
229	20240830	151700	385987430	9770	9770	9790	9770	28
230	20240830	151600	385713710	9770	9770	9790	9770	34
231	20240830	151500	385381470	9770	9780	9790	9770	39
232	20240830	151400	384999940	9780	9780	9780	9780	105
233	20240830	151300	383973040	9790	9790	9790	9780	16
234	20240830	151200	383816470	9780	9790	9790	9780	101
235	20240830	151100	382827690	9790	9780	9790	9780	1962
236	20240830	151000	363639080	9770	9780	9780	9770	230
237	20240830	150900	361391870	9780	9780	9780	9780	20
238	20240830	150800	361196270	9780	9780	9780	9780	24
239	20240830	150700	360961550	9780	9780	9780	9780	12
240	20240830	150600	360844190	9770	9770	9770	9770	923
241	20240830	150500	351826480	9760	9760	9760	9760	72
242	20240830	150400	351123760	9760	9760	9760	9760	0
243	20240830	150300	351123760	9760	9760	9760	9760	0
244	20240830	150200	351123760	9760	9760	9760	9760	8
245	20240830	150100	351045680	9760	9760	9760	9760	685
246	20240830	150000	344360080	9760	9760	9760	9760	0
247	20240830	145900	344360080	9760	9760	9760	9760	320
248	20240830	145800	341236880	9760	9760	9760	9760	5
249	20240830	145700	341188080	9760	9760	9760	9760	0
250	20240830	145600	341188080	9760	9760	9760	9760	0
251	20240830	145500	341188080	9760	9760	9760	9760	500
252	20240830	145400	336308080	9760	9760	9760	9760	250
253	20240830	145300	333868080	9760	9760	9760	9760	0
254	20240830	145200	333868080	9760	9760	9760	9760	0
255	20240830	145100	333868080	9760	9760	9760	9760	0
256	20240830	145000	333868080	9760	9770	9770	9760	1000
257	20240830	144900	324106690	9770	9770	9770	9770	0
258	20240830	144800	324106690	9770	9770	9770	9770	0
259	20240830	144700	324106690	9770	9770	9770	9770	0
260	20240830	144600	324106690	9770	9770	9770	9770	1449
261	20240830	144500	309949960	9770	9770	9770	9770	40
262	20240830	144400	309559160	9770	9770	9770	9770	19
263	20240830	144300	309373530	9770	9770	9770	9770	10
264	20240830	144200	309275830	9770	9760	9770	9760	36
265	20240830	144100	308924120	9760	9760	9760	9760	1000
266	20240830	144000	299164120	9770	9770	9770	9770	80
267	20240830	143900	298382520	9760	9760	9760	9760	0
268	20240830	143800	298382520	9760	9760	9760	9760	0
269	20240830	143700	298382520	9760	9760	9760	9760	548
270	20240830	143600	293034040	9760	9760	9760	9760	0
271	20240830	143500	293034040	9760	9760	9760	9760	64
272	20240830	143400	292409400	9770	9770	9770	9770	200
273	20240830	143300	290455400	9770	9770	9770	9770	0
274	20240830	143200	290455400	9770	9770	9770	9770	0
275	20240830	143100	290455400	9770	9770	9770	9770	0
276	20240830	143000	290455400	9770	9760	9770	9760	153
277	20240830	142900	288962080	9760	9760	9760	9760	1
278	20240830	142800	288952320	9770	9770	9770	9770	99
279	20240830	142700	287985090	9770	9770	9770	9770	1892
280	20240830	142600	269500250	9780	9770	9780	9770	155
281	20240830	142500	267985890	9780	9780	9780	9780	0
282	20240830	142400	267985890	9780	9780	9780	9780	1
283	20240830	142300	267976110	9780	9780	9780	9780	50
284	20240830	142200	267487110	9780	9780	9780	9780	0
285	20240830	142100	267487110	9780	9780	9780	9780	5
286	20240830	142000	267438210	9770	9760	9770	9760	831
287	20240830	141900	259326600	9770	9770	9770	9770	1
288	20240830	141800	259316830	9770	9760	9770	9760	68
289	20240830	141700	258653060	9760	9770	9770	9760	302
290	20240830	141600	255705520	9770	9770	9770	9770	6
291	20240830	141500	255646900	9770	9770	9770	9770	39
292	20240830	141400	255265870	9760	9760	9760	9760	1
293	20240830	141300	255256110	9760	9760	9760	9760	0
294	20240830	141200	255256110	9760	9760	9760	9760	1
295	20240830	141100	255246350	9770	9770	9770	9770	30
296	20240830	141000	254953250	9760	9760	9760	9760	0
297	20240830	140900	254953250	9760	9760	9760	9760	0
298	20240830	140800	254953250	9760	9760	9760	9760	0
299	20240830	140700	254953250	9760	9770	9770	9760	45
300	20240830	140600	254513800	9770	9760	9770	9760	56
301	20240830	140500	253966740	9780	9780	9780	9780	0
302	20240830	140400	253966740	9780	9770	9780	9770	62
303	20240830	140300	253360610	9760	9760	9760	9760	0
304	20240830	140200	253360610	9760	9760	9760	9760	0
305	20240830	140100	253360610	9760	9760	9760	9760	0
306	20240830	140000	253360610	9760	9760	9760	9760	0
307	20240830	135900	253360610	9760	9760	9760	9760	20
308	20240830	135800	253165410	9770	9770	9770	9770	9
309	20240830	135700	253077480	9770	9770	9770	9770	64
310	20240830	135600	252452200	9770	9770	9770	9770	193
311	20240830	135500	250566590	9770	9770	9770	9770	32
312	20240830	135400	250253950	9780	9780	9780	9780	0
313	20240830	135300	250253950	9780	9780	9780	9780	0
314	20240830	135200	250253950	9780	9780	9780	9780	0
315	20240830	135100	250253950	9780	9770	9780	9770	9
316	20240830	135000	250165950	9760	9760	9760	9760	3
317	20240830	134900	250136670	9760	9760	9760	9760	0
318	20240830	134800	250136670	9760	9760	9760	9760	90
319	20240830	134700	249258270	9770	9770	9770	9770	1513
320	20240830	134600	234476260	9770	9760	9770	9760	17
321	20240830	134500	234310200	9770	9770	9770	9770	0
322	20240830	134400	234310200	9770	9770	9770	9770	15
323	20240830	134300	234163650	9760	9760	9760	9760	0
324	20240830	134200	234163650	9760	9760	9760	9760	0
325	20240830	134100	234163650	9760	9760	9760	9760	1
326	20240830	134000	234153890	9770	9770	9770	9770	0
327	20240830	133900	234153890	9770	9780	9780	9760	34
328	20240830	133800	233821550	9780	9780	9780	9780	0
329	20240830	133700	233821550	9780	9760	9780	9760	1001
330	20240830	133600	224051770	9780	9780	9780	9780	0
331	20240830	133500	224051770	9780	9780	9780	9780	0
332	20240830	133400	224051770	9780	9780	9780	9780	0
333	20240830	133300	224051770	9780	9780	9780	9780	1
334	20240830	133200	224041990	9780	9770	9780	9760	409
335	20240830	133100	220049980	9770	9780	9780	9770	610
336	20240830	133000	214090150	9780	9780	9780	9780	2
337	20240830	132900	214070590	9780	9780	9780	9780	0
338	20240830	132800	214070590	9780	9780	9780	9780	0
339	20240830	132700	214070590	9780	9780	9780	9780	40
340	20240830	132600	213679390	9770	9770	9770	9770	0
341	20240830	132500	213679390	9770	9770	9770	9770	0
342	20240830	132400	213679390	9770	9770	9770	9770	1
343	20240830	132300	213669620	9770	9770	9770	9770	0
344	20240830	132200	213669620	9770	9770	9770	9770	0
345	20240830	132100	213669620	9770	9770	9770	9770	0
346	20240830	132000	213669620	9770	9770	9770	9770	0
347	20240830	131900	213669620	9770	9770	9770	9770	0
348	20240830	131800	213669620	9770	9770	9770	9770	0
349	20240830	131700	213669620	9770	9770	9770	9770	0
350	20240830	131600	213669620	9770	9770	9770	9770	0
351	20240830	131500	213669620	9770	9770	9770	9770	0
352	20240830	131400	213669620	9770	9770	9770	9770	2
353	20240830	131300	213650080	9780	9780	9780	9780	0
354	20240830	131200	213650080	9780	9780	9780	9780	4
355	20240830	131100	213610960	9770	9770	9770	9770	0
356	20240830	131000	213610960	9770	9770	9770	9770	1
357	20240830	130900	213601190	9770	9780	9780	9770	30
358	20240830	130800	213307820	9770	9770	9770	9770	9
359	20240830	130700	213219890	9760	9760	9760	9760	2
360	20240830	130600	213200370	9760	9780	9780	9760	2
361	20240830	130500	213180830	9780	9770	9780	9770	59
362	20240830	130400	212604020	9770	9770	9770	9770	0
363	20240830	130300	212604020	9770	9770	9770	9770	3
364	20240830	130200	212574710	9770	9770	9770	9770	0
365	20240830	130100	212574710	9770	9770	9770	9770	0
366	20240830	130000	212574710	9770	9770	9770	9770	11
367	20240830	125900	212467240	9760	9760	9760	9760	0
368	20240830	125800	212467240	9760	9760	9760	9760	39
369	20240830	125700	212086600	9770	9770	9770	9770	0
370	20240830	125600	212086600	9770	9770	9770	9770	0
371	20240830	125500	212086600	9770	9770	9770	9770	61
372	20240830	125400	211490630	9760	9760	9760	9760	0
373	20240830	125300	211490630	9760	9760	9760	9760	53
374	20240830	125200	210973350	9760	9760	9760	9760	206
375	20240830	125100	208962790	9750	9760	9770	9750	17
376	20240830	125000	208796780	9750	9770	9770	9750	3108
377	20240830	124900	178464230	9790	9790	9790	9790	0
378	20240830	124800	178464230	9790	9790	9790	9790	0
379	20240830	124700	178464230	9790	9790	9790	9790	0
380	20240830	124600	178464230	9790	9790	9790	9790	0
381	20240830	124500	178464230	9790	9790	9790	9790	100
382	20240830	124400	177485230	9790	9790	9790	9790	0
383	20240830	124300	177485230	9790	9790	9790	9790	0
384	20240830	124200	177485230	9790	9790	9790	9790	0
385	20240830	124100	177485230	9790	9790	9790	9790	0
386	20240830	124000	177485230	9790	9790	9790	9790	0
387	20240830	123900	177485230	9790	9790	9790	9790	3
388	20240830	123800	177455860	9790	9790	9790	9790	6
389	20240830	123700	177397120	9770	9770	9770	9770	0
390	20240830	123600	177397120	9770	9770	9770	9770	0
391	20240830	123500	177397120	9770	9770	9770	9770	0
392	20240830	123400	177397120	9770	9770	9770	9770	200
393	20240830	123300	175443120	9770	9770	9770	9770	1
394	20240830	123200	175433350	9780	9780	9780	9780	7
395	20240830	123100	175364890	9790	9790	9790	9790	0
396	20240830	123000	175364890	9790	9790	9790	9790	35
397	20240830	122900	175022240	9770	9770	9770	9770	4
398	20240830	122800	174983160	9770	9770	9770	9770	0
399	20240830	122700	174983160	9770	9770	9770	9770	100
400	20240830	122600	174006160	9770	9770	9770	9770	6
401	20240830	122500	173947540	9770	9770	9770	9770	29
402	20240830	122400	173664210	9770	9770	9770	9770	0
403	20240830	122300	173664210	9770	9770	9770	9770	0
404	20240830	122200	173664210	9770	9770	9770	9770	0
405	20240830	122100	173664210	9770	9770	9770	9770	0
406	20240830	122000	173664210	9770	9770	9770	9770	0
407	20240830	121900	173664210	9770	9770	9770	9770	0
408	20240830	121800	173664210	9770	9790	9790	9770	33
409	20240830	121700	173341160	9780	9780	9780	9780	2
410	20240830	121600	173321600	9780	9780	9780	9780	155
411	20240830	121500	171805700	9770	9780	9780	9770	100
412	20240830	121400	170828690	9780	9780	9780	9780	0
413	20240830	121300	170828690	9780	9780	9780	9780	0
414	20240830	121200	170828690	9780	9770	9780	9770	118
415	20240830	121100	169675650	9770	9770	9770	9770	31
416	20240830	121000	169372780	9770	9770	9770	9770	30
417	20240830	120900	169079680	9770	9770	9770	9770	0
418	20240830	120800	169079680	9770	9770	9770	9770	0
419	20240830	120700	169079680	9770	9770	9770	9770	0
420	20240830	120600	169079680	9770	9770	9770	9770	0
421	20240830	120500	169079680	9770	9770	9770	9770	0
422	20240830	120400	169079680	9770	9770	9770	9770	172
423	20240830	120300	167399240	9770	9770	9770	9770	126
424	20240830	120200	166168220	9770	9770	9770	9770	0
425	20240830	120100	166168220	9770	9770	9770	9770	1
426	20240830	120000	166158450	9790	9790	9790	9790	0
427	20240830	115900	166158450	9790	9790	9790	9790	0
428	20240830	115800	166158450	9790	9790	9790	9790	0
429	20240830	115700	166158450	9790	9790	9790	9790	0
430	20240830	115600	166158450	9790	9790	9790	9790	25
431	20240830	115500	165913700	9770	9770	9770	9770	0
432	20240830	115400	165913700	9770	9770	9770	9770	194
433	20240830	115300	164018320	9770	9770	9770	9770	0
434	20240830	115200	164018320	9770	9770	9770	9770	0
435	20240830	115100	164018320	9770	9770	9770	9770	0
436	20240830	115000	164018320	9770	9780	9780	9770	131
437	20240830	114900	162738140	9780	9780	9780	9780	0
438	20240830	114800	162738140	9780	9780	9780	9780	0
439	20240830	114700	162738140	9780	9780	9780	9780	4
440	20240830	114600	162699020	9780	9780	9780	9780	6
441	20240830	114500	162640340	9780	9780	9780	9780	10
442	20240830	114400	162542540	9780	9780	9780	9780	36
443	20240830	114300	162190460	9760	9760	9760	9760	1
444	20240830	114200	162180700	9760	9760	9760	9760	0
445	20240830	114100	162180700	9760	9760	9760	9760	1
446	20240830	114000	162170940	9780	9780	9780	9780	0
447	20240830	113900	162170940	9780	9780	9780	9780	1
448	20240830	113800	162161160	9760	9760	9780	9760	289
449	20240830	113700	159340480	9760	9760	9760	9760	0
450	20240830	113600	159340480	9760	9770	9770	9760	3
451	20240830	113500	159311180	9760	9760	9760	9760	63
452	20240830	113400	158696300	9780	9780	9780	9780	2
453	20240830	113300	158676740	9780	9780	9780	9780	0
454	20240830	113200	158676740	9780	9780	9780	9780	2
455	20240830	113100	158657180	9780	9780	9780	9780	0
456	20240830	113000	158657180	9780	9780	9780	9780	3
457	20240830	112900	158627840	9780	9770	9780	9770	117
458	20240830	112800	157484740	9770	9770	9770	9770	1
459	20240830	112700	157474970	9770	9770	9770	9770	11
460	20240830	112600	157367500	9780	9780	9780	9780	0
461	20240830	112500	157367500	9780	9780	9780	9780	0
462	20240830	112400	157367500	9780	9780	9780	9780	0
463	20240830	112300	157367500	9780	9780	9780	9780	1
464	20240830	112200	157357720	9770	9770	9770	9770	0
465	20240830	112100	157357720	9770	9770	9770	9770	0
466	20240830	112000	157357720	9770	9770	9770	9770	43
467	20240830	111900	156937610	9770	9770	9770	9770	0
468	20240830	111800	156937610	9770	9770	9770	9770	0
469	20240830	111700	156937610	9770	9770	9770	9770	0
470	20240830	111600	156937610	9770	9770	9770	9770	65
471	20240830	111500	156302560	9770	9770	9770	9770	5
472	20240830	111400	156253710	9770	9770	9770	9770	179
473	20240830	111300	154504880	9780	9780	9780	9780	0
474	20240830	111200	154504880	9780	9780	9780	9780	0
475	20240830	111100	154504880	9780	9780	9780	9780	86
476	20240830	111000	153663800	9770	9770	9770	9770	1
477	20240830	110900	153654030	9780	9780	9780	9780	0
478	20240830	110800	153654030	9780	9780	9780	9780	4
479	20240830	110700	153614910	9780	9780	9780	9780	1
480	20240830	110600	153605130	9770	9770	9770	9770	5
481	20240830	110500	153556280	9770	9770	9770	9770	10
482	20240830	110400	153458580	9770	9770	9770	9770	33
483	20240830	110300	153136170	9770	9770	9770	9770	0
484	20240830	110200	153136170	9770	9770	9770	9770	12
485	20240830	110100	153018930	9770	9770	9770	9770	100
486	20240830	110000	152041930	9770	9770	9770	9770	100
487	20240830	105900	151064930	9770	9770	9770	9770	0
488	20240830	105800	151064930	9770	9780	9780	9770	45
489	20240830	105700	150625180	9780	9780	9780	9780	85
490	20240830	105600	149793880	9780	9780	9780	9780	0
491	20240830	105500	149793880	9780	9780	9780	9780	147
492	20240830	105400	148356220	9790	9790	9790	9790	1
493	20240830	105300	148346430	9780	9780	9780	9780	1
494	20240830	105200	148336650	9780	9780	9790	9780	14
495	20240830	105100	148199700	9790	9790	9790	9790	0
496	20240830	105000	148199700	9790	9790	9790	9790	4
497	20240830	104900	148160540	9790	9790	9790	9790	1
498	20240830	104800	148150750	9790	9790	9790	9790	0
499	20240830	104700	148150750	9790	9790	9790	9790	5
500	20240830	104600	148101800	9790	9790	9790	9790	39
501	20240830	104500	147719990	9780	9780	9780	9780	0
502	20240830	104400	147719990	9780	9780	9780	9780	0
503	20240830	104300	147719990	9780	9780	9780	9780	11
504	20240830	104200	147612410	9780	9780	9780	9780	20
505	20240830	104100	147416810	9780	9780	9780	9780	7
506	20240830	104000	147348350	9770	9770	9770	9770	0
507	20240830	103900	147348350	9770	9770	9770	9770	0
508	20240830	103800	147348350	9770	9770	9770	9770	0
509	20240830	103700	147348350	9770	9770	9770	9770	52
510	20240830	103600	146840310	9770	9770	9770	9770	0
511	20240830	103500	146840310	9770	9770	9770	9770	0
512	20240830	103400	146840310	9770	9770	9770	9770	14
513	20240830	103300	146703530	9770	9770	9770	9770	0
514	20240830	103200	146703530	9770	9770	9770	9770	0
515	20240830	103100	146703530	9770	9770	9770	9770	0
516	20240830	103000	146703530	9770	9770	9770	9770	1
517	20240830	102900	146693760	9750	9750	9750	9750	0
518	20240830	102800	146693760	9750	9760	9760	9750	1000
519	20240830	102700	136942770	9780	9760	9780	9760	3
520	20240830	102600	136913470	9750	9750	9750	9750	242
521	20240830	102500	134553970	9750	9770	9770	9750	300
522	20240830	102400	131628610	9780	9780	9780	9780	0
523	20240830	102300	131628610	9780	9780	9780	9780	0
524	20240830	102200	131628610	9780	9770	9800	9770	66
525	20240830	102100	130983140	9750	9770	9770	9750	5261
526	20240830	102000	79672030	9770	9780	9780	9770	797
527	20240830	101900	71883990	9770	9770	9770	9770	0
528	20240830	101800	71883990	9770	9770	9770	9770	0
529	20240830	101700	71883990	9770	9770	9770	9770	0
530	20240830	101600	71883990	9770	9770	9770	9770	20
531	20240830	101500	71688590	9790	9790	9790	9790	0
532	20240830	101400	71688590	9790	9770	9790	9770	243
533	20240830	101300	69314460	9770	9790	9790	9770	907
534	20240830	101200	60451980	9790	9790	9790	9790	0
535	20240830	101100	60451980	9790	9790	9790	9790	75
536	20240830	101000	59717730	9790	9790	9790	9790	0
537	20240830	100900	59717730	9790	9790	9790	9790	1
538	20240830	100800	59707940	9790	9790	9790	9790	2
539	20240830	100700	59688360	9790	9790	9790	9770	284
540	20240830	100600	56910740	9800	9800	9800	9800	87
541	20240830	100500	56058140	9800	9810	9810	9800	453
542	20240830	100400	51618730	9810	9810	9810	9810	0
543	20240830	100300	51618730	9810	9810	9810	9810	5
544	20240830	100200	51569680	9810	9810	9810	9810	0
545	20240830	100100	51569680	9810	9810	9810	9810	1
546	20240830	100000	51559870	9800	9800	9800	9800	229
547	20240830	095900	49315670	9800	9800	9800	9790	274
548	20240830	095800	46630550	9800	9800	9800	9800	0
549	20240830	095700	46630550	9800	9800	9800	9800	42
550	20240830	095600	46218950	9810	9810	9810	9810	0
551	20240830	095500	46218950	9810	9810	9810	9810	0
552	20240830	095400	46218950	9810	9810	9820	9810	4
553	20240830	095300	46179700	9810	9820	9820	9800	506
554	20240830	095200	41216830	9820	9810	9820	9810	143
555	20240830	095100	39812990	9820	9820	9820	9820	10
556	20240830	095000	39714790	9810	9810	9820	9810	530
557	20240830	094900	34515480	9820	9820	9820	9820	0
558	20240830	094800	34515480	9820	9810	9820	9810	103
559	20240830	094700	33504790	9810	9810	9810	9810	0
560	20240830	094600	33504790	9810	9810	9810	9810	2
561	20240830	094500	33485170	9810	9810	9810	9810	26
562	20240830	094400	33230110	9810	9810	9820	9810	6
563	20240830	094300	33171240	9820	9820	9820	9820	0
564	20240830	094200	33171240	9820	9820	9820	9820	0
565	20240830	094100	33171240	9820	9800	9820	9800	18
566	20240830	094000	32994790	9800	9790	9800	9790	37
567	20240830	093900	32632220	9790	9780	9790	9780	1001
568	20240830	093800	22832450	9790	9770	9790	9770	110
569	20240830	093700	21756930	9770	9780	9780	9770	17
570	20240830	093600	21590800	9770	9770	9770	9760	150
571	20240830	093500	20125550	9770	9770	9770	9770	6
572	20240830	093400	20066930	9770	9770	9770	9770	20
573	20240830	093300	19871530	9760	9760	9760	9760	68
574	20240830	093200	19207850	9760	9770	9770	9760	5
575	20240830	093100	19159020	9770	9770	9770	9770	5
576	20240830	093000	19110170	9770	9770	9770	9770	5
577	20240830	092900	19061320	9770	9760	9770	9750	258
578	20240830	092800	16543870	9770	9760	9770	9760	127
579	20240830	092700	15304340	9760	9750	9760	9750	25
580	20240830	092600	15060580	9750	9750	9750	9750	119
581	20240830	092500	13900330	9760	9760	9760	9760	140
582	20240830	092400	12533930	9770	9770	9770	9770	0
583	20240830	092300	12533930	9770	9760	9770	9760	3
584	20240830	092200	12504630	9770	9770	9770	9770	11
585	20240830	092100	12397160	9770	9770	9770	9770	15
586	20240830	092000	12250610	9770	9770	9770	9770	5
587	20240830	091900	12201760	9770	9770	9780	9770	4
588	20240830	091800	12162660	9760	9760	9760	9760	30
589	20240830	091700	11869860	9760	9770	9770	9760	20
590	20240830	091600	11674510	9780	9780	9780	9760	66
591	20240830	091500	11029810	9790	9790	9790	9790	19
592	20240830	091400	10843800	9790	9790	9790	9790	25
593	20240830	091300	10599050	9790	9780	9790	9780	2
594	20240830	091200	10579480	9800	9770	9800	9770	25
595	20240830	091100	10334540	9800	9780	9800	9780	33
596	20240830	091000	10011700	9780	9780	9780	9780	17
597	20240830	090900	9845440	9780	9730	9780	9730	105
598	20240830	090800	8823420	9770	9770	9770	9770	16
599	20240830	090700	8667100	9750	9740	9750	9740	20
600	20240830	090600	8472200	9730	9750	9750	9730	40
601	20240830	090500	8082680	9750	9750	9750	9750	336
602	20240830	090400	4806680	9750	9770	9770	9750	5
603	20240830	090300	4757890	9770	9770	9770	9770	16
604	20240830	090200	4601570	9750	9770	9770	9750	32
605	20240830	090100	4289040	9770	9770	9780	9770	26
606	20240830	090000	4035010	9770	9770	9770	9770	413