KissMeData/044450/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	192500	222603900	9150	9150	9150	9150	90
3	20240829	192400	222603900	9150	9150	9150	9150	0
4	20240829	192300	222603900	9150	9150	9150	9150	0
5	20240829	192200	222603900	9150	9150	9150	9150	0
6	20240829	192100	222603900	9150	9150	9150	9150	0
7	20240829	192000	222603900	9150	9150	9150	9150	0
8	20240829	191900	222603900	9150	9150	9150	9150	0
9	20240829	191800	222603900	9150	9150	9150	9150	0
10	20240829	191700	222603900	9150	9150	9150	9150	0
11	20240829	191600	222603900	9150	9150	9150	9150	0
12	20240829	191500	222603900	9150	9150	9150	9150	0
13	20240829	191400	222603900	9150	9150	9150	9150	0
14	20240829	191300	222603900	9150	9150	9150	9150	0
15	20240829	191200	222603900	9150	9150	9150	9150	0
16	20240829	191100	222603900	9150	9150	9150	9150	0
17	20240829	191000	222603900	9150	9150	9150	9150	0
18	20240829	190900	222603900	9150	9150	9150	9150	0
19	20240829	190800	222603900	9150	9150	9150	9150	0
20	20240829	190700	222603900	9150	9150	9150	9150	0
21	20240829	190600	222603900	9150	9150	9150	9150	0
22	20240829	190500	222603900	9150	9150	9150	9150	0
23	20240829	190400	222603900	9150	9150	9150	9150	0
24	20240829	190300	222603900	9150	9150	9150	9150	0
25	20240829	190200	222603900	9150	9150	9150	9150	0
26	20240829	190100	222603900	9150	9150	9150	9150	0
27	20240829	190000	222603900	9150	9150	9150	9150	0
28	20240829	185900	222603900	9150	9150	9150	9150	0
29	20240829	185800	222603900	9150	9150	9150	9150	0
30	20240829	185700	222603900	9150	9150	9150	9150	0
31	20240829	185600	222603900	9150	9150	9150	9150	0
32	20240829	185500	222603900	9150	9150	9150	9150	90
33	20240829	185400	222603900	9150	9150	9150	9150	0
34	20240829	185300	222603900	9150	9150	9150	9150	0
35	20240829	185200	222603900	9150	9150	9150	9150	0
36	20240829	185100	222603900	9150	9150	9150	9150	0
37	20240829	185000	222603900	9150	9150	9150	9150	0
38	20240829	184900	222603900	9150	9150	9150	9150	0
39	20240829	184800	222603900	9150	9150	9150	9150	0
40	20240829	184700	222603900	9150	9150	9150	9150	0
41	20240829	184600	222603900	9150	9150	9150	9150	0
42	20240829	184500	222603900	9150	9150	9150	9150	0
43	20240829	184400	222603900	9150	9150	9150	9150	0
44	20240829	184300	222603900	9150	9150	9150	9150	0
45	20240829	184200	222603900	9150	9150	9150	9150	0
46	20240829	184100	222603900	9150	9150	9150	9150	0
47	20240829	184000	222603900	9150	9150	9150	9150	0
48	20240829	183900	222603900	9150	9150	9150	9150	0
49	20240829	183800	222603900	9150	9150	9150	9150	0
50	20240829	183700	222603900	9150	9150	9150	9150	0
51	20240829	183600	222603900	9150	9150	9150	9150	0
52	20240829	183500	222603900	9150	9150	9150	9150	0
53	20240829	183400	222603900	9150	9150	9150	9150	0
54	20240829	183300	222603900	9150	9150	9150	9150	0
55	20240829	183200	222603900	9150	9150	9150	9150	0
56	20240829	183100	222603900	9150	9150	9150	9150	0
57	20240829	183000	222603900	9150	9150	9150	9150	0
58	20240829	182900	222603900	9150	9150	9150	9150	0
59	20240829	182800	222603900	9150	9150	9150	9150	0
60	20240829	182700	222603900	9150	9150	9150	9150	0
61	20240829	182600	222603900	9150	9150	9150	9150	0
62	20240829	182500	222603900	9150	9150	9150	9150	90
63	20240829	182400	222603900	9150	9150	9150	9150	0
64	20240829	182300	222603900	9150	9150	9150	9150	0
65	20240829	182200	222603900	9150	9150	9150	9150	0
66	20240829	182100	222603900	9150	9150	9150	9150	0
67	20240829	182000	222603900	9150	9150	9150	9150	0
68	20240829	181900	222603900	9150	9150	9150	9150	0
69	20240829	181800	222603900	9150	9150	9150	9150	0
70	20240829	181700	222603900	9150	9150	9150	9150	0
71	20240829	181600	222603900	9150	9150	9150	9150	0
72	20240829	181500	222603900	9150	9150	9150	9150	0
73	20240829	181400	222603900	9150	9150	9150	9150	0
74	20240829	181300	222603900	9150	9150	9150	9150	0
75	20240829	181200	222603900	9150	9150	9150	9150	0
76	20240829	181100	222603900	9150	9150	9150	9150	0
77	20240829	181000	222603900	9150	9150	9150	9150	0
78	20240829	180900	222603900	9150	9150	9150	9150	0
79	20240829	180800	222603900	9150	9150	9150	9150	0
80	20240829	180700	222603900	9150	9150	9150	9150	0
81	20240829	180600	222603900	9150	9150	9150	9150	0
82	20240829	180500	222603900	9150	9150	9150	9150	0
83	20240829	180400	222603900	9150	9150	9150	9150	0
84	20240829	180300	222603900	9150	9150	9150	9150	0
85	20240829	180200	222603900	9150	9150	9150	9150	0
86	20240829	180100	222603900	9150	9150	9150	9150	0
87	20240829	180000	222603900	9150	9150	9150	9150	0
88	20240829	175900	222603900	9150	9150	9150	9150	0
89	20240829	175800	222603900	9150	9150	9150	9150	0
90	20240829	175700	222603900	9150	9150	9150	9150	0
91	20240829	175600	222603900	9150	9150	9150	9150	0
92	20240829	175500	222603900	9150	9150	9150	9150	90
93	20240829	175400	222603900	9150	9150	9150	9150	0
94	20240829	175300	222603900	9150	9150	9150	9150	0
95	20240829	175200	222603900	9150	9150	9150	9150	0
96	20240829	175100	222603900	9150	9150	9150	9150	0
97	20240829	175000	222603900	9150	9150	9150	9150	0
98	20240829	174900	222603900	9150	9150	9150	9150	0
99	20240829	174800	222603900	9150	9150	9150	9150	0
100	20240829	174700	222603900	9150	9150	9150	9150	0
101	20240829	174600	222603900	9150	9150	9150	9150	0
102	20240829	174500	222603900	9150	9150	9150	9150	0
103	20240829	174400	222603900	9150	9150	9150	9150	0
104	20240829	174300	222603900	9150	9150	9150	9150	0
105	20240829	174200	222603900	9150	9150	9150	9150	0
106	20240829	174100	222603900	9150	9150	9150	9150	0
107	20240829	174000	222603900	9150	9150	9150	9150	0
108	20240829	173900	222603900	9150	9150	9150	9150	0
109	20240829	173800	222603900	9150	9150	9150	9150	0
110	20240829	173700	222603900	9150	9150	9150	9150	0
111	20240829	173600	222603900	9150	9150	9150	9150	0
112	20240829	173500	222603900	9150	9150	9150	9150	0
113	20240829	173400	222603900	9150	9150	9150	9150	0
114	20240829	173300	222603900	9150	9150	9150	9150	0
115	20240829	173200	222603900	9150	9150	9150	9150	0
116	20240829	173100	222603900	9150	9150	9150	9150	0
117	20240829	173000	222603900	9150	9150	9150	9150	0
118	20240829	172900	222603900	9150	9150	9150	9150	0
119	20240829	172800	222603900	9150	9150	9150	9150	0
120	20240829	172700	222603900	9150	9150	9150	9150	0
121	20240829	172600	222603900	9150	9150	9150	9150	0
122	20240829	172500	222603900	9150	9150	9150	9150	90
123	20240829	172400	222603900	9150	9150	9150	9150	0
124	20240829	172300	222603900	9150	9150	9150	9150	0
125	20240829	172200	222603900	9150	9150	9150	9150	0
126	20240829	172100	222603900	9150	9150	9150	9150	0
127	20240829	172000	222603900	9150	9150	9150	9150	0
128	20240829	171900	222603900	9150	9150	9150	9150	0
129	20240829	171800	222603900	9150	9150	9150	9150	0
130	20240829	171700	222603900	9150	9150	9150	9150	0
131	20240829	171600	222603900	9150	9150	9150	9150	0
132	20240829	171500	222603900	9150	9150	9150	9150	0
133	20240829	171400	222603900	9150	9150	9150	9150	0
134	20240829	171300	222603900	9150	9150	9150	9150	0
135	20240829	171200	222603900	9150	9150	9150	9150	0
136	20240829	171100	222603900	9150	9150	9150	9150	0
137	20240829	171000	222603900	9150	9150	9150	9150	0
138	20240829	170900	222603900	9150	9150	9150	9150	0
139	20240829	170800	222603900	9150	9150	9150	9150	0
140	20240829	170700	222603900	9150	9150	9150	9150	0
141	20240829	170600	222603900	9150	9150	9150	9150	0
142	20240829	170500	222603900	9150	9150	9150	9150	0
143	20240829	170400	222603900	9150	9150	9150	9150	0
144	20240829	170300	222603900	9150	9150	9150	9150	0
145	20240829	170200	222603900	9150	9150	9150	9150	0
146	20240829	170100	222603900	9150	9150	9150	9150	0
147	20240829	170000	222603900	9150	9150	9150	9150	0
148	20240829	165900	222603900	9150	9150	9150	9150	0
149	20240829	165800	222603900	9150	9150	9150	9150	0
150	20240829	165700	222603900	9150	9150	9150	9150	0
151	20240829	165600	222603900	9150	9150	9150	9150	0
152	20240829	165500	222603900	9150	9150	9150	9150	90
153	20240829	165400	222603900	9150	9150	9150	9150	0
154	20240829	165300	222603900	9150	9150	9150	9150	0
155	20240829	165200	222603900	9150	9150	9150	9150	0
156	20240829	165100	222603900	9150	9150	9150	9150	0
157	20240829	165000	222603900	9150	9150	9150	9150	0
158	20240829	164900	222603900	9150	9150	9150	9150	0
159	20240829	164800	222603900	9150	9150	9150	9150	0
160	20240829	164700	222603900	9150	9150	9150	9150	0
161	20240829	164600	222603900	9150	9150	9150	9150	0
162	20240829	164500	222603900	9150	9150	9150	9150	0
163	20240829	164400	222603900	9150	9150	9150	9150	0
164	20240829	164300	222603900	9150	9150	9150	9150	0
165	20240829	164200	222603900	9150	9150	9150	9150	0
166	20240829	164100	222603900	9150	9150	9150	9150	0
167	20240829	164000	222603900	9150	9150	9150	9150	0
168	20240829	163900	222603900	9150	9150	9150	9150	0
169	20240829	163800	222603900	9150	9150	9150	9150	0
170	20240829	163700	222603900	9150	9150	9150	9150	0
171	20240829	163600	222603900	9150	9150	9150	9150	0
172	20240829	163500	222603900	9150	9150	9150	9150	0
173	20240829	163400	222603900	9150	9150	9150	9150	0
174	20240829	163300	222603900	9150	9150	9150	9150	0
175	20240829	163200	222603900	9150	9150	9150	9150	0
176	20240829	163100	222603900	9150	9150	9150	9150	0
177	20240829	163000	222603900	9150	9150	9150	9150	0
178	20240829	162900	222603900	9150	9150	9150	9150	0
179	20240829	162800	222603900	9150	9150	9150	9150	0
180	20240829	162700	222603900	9150	9150	9150	9150	0
181	20240829	162600	222603900	9150	9150	9150	9150	0
182	20240829	162500	222603900	9150	9150	9150	9150	90
183	20240829	162400	222603900	9150	9150	9150	9150	0
184	20240829	162300	222603900	9150	9150	9150	9150	0
185	20240829	162200	222603900	9150	9150	9150	9150	0
186	20240829	162100	222603900	9150	9150	9150	9150	0
187	20240829	162000	222603900	9150	9150	9150	9150	0
188	20240829	161900	222603900	9150	9150	9150	9150	0
189	20240829	161800	222603900	9150	9150	9150	9150	0
190	20240829	161700	222603900	9150	9150	9150	9150	0
191	20240829	161600	222603900	9150	9150	9150	9150	0
192	20240829	161500	222603900	9150	9150	9150	9150	0
193	20240829	161400	222603900	9150	9150	9150	9150	0
194	20240829	161300	222603900	9150	9150	9150	9150	0
195	20240829	161200	222603900	9150	9150	9150	9150	0
196	20240829	161100	222603900	9150	9150	9150	9150	0
197	20240829	161000	222603900	9150	9150	9150	9150	0
198	20240829	160900	222603900	9150	9150	9150	9150	0
199	20240829	160800	222603900	9150	9150	9150	9150	0
200	20240829	160700	222603900	9150	9150	9150	9150	0
201	20240829	160600	222603900	9150	9150	9150	9150	0
202	20240829	160500	222603900	9150	9150	9150	9150	0
203	20240829	160400	222603900	9150	9150	9150	9150	0
204	20240829	160300	222603900	9150	9150	9150	9150	0
205	20240829	160200	222603900	9150	9150	9150	9150	0
206	20240829	160100	222603900	9150	9150	9150	9150	0
207	20240829	160000	222603900	9150	9150	9150	9150	0
208	20240829	155900	222603900	9150	9150	9150	9150	0
209	20240829	155800	222603900	9150	9150	9150	9150	0
210	20240829	155700	222603900	9150	9150	9150	9150	0
211	20240829	155600	222603900	9150	9150	9150	9150	0
212	20240829	155500	222603900	9150	9150	9150	9150	90
213	20240829	155400	222603900	9150	9150	9150	9150	0
214	20240829	155300	222603900	9150	9150	9150	9150	0
215	20240829	155200	222603900	9150	9150	9150	9150	0
216	20240829	155100	222603900	9150	9150	9150	9150	0
217	20240829	155000	222603900	9150	9150	9150	9150	0
218	20240829	154900	222603900	9150	9150	9150	9150	0
219	20240829	154800	222603900	9150	9150	9150	9150	0
220	20240829	154700	222603900	9150	9150	9150	9150	0
221	20240829	154600	222603900	9150	9150	9150	9150	0
222	20240829	154500	222603900	9150	9150	9150	9150	0
223	20240829	154400	222603900	9150	9150	9150	9150	0
224	20240829	154300	222603900	9150	9150	9150	9150	0
225	20240829	154200	222603900	9150	9150	9150	9150	0
226	20240829	154100	222603900	9150	9150	9150	9150	0
227	20240829	154000	222603900	9150	9150	9150	9150	0
228	20240829	153900	222603900	9150	9150	9150	9150	0
229	20240829	153800	222603900	9150	9150	9150	9150	0
230	20240829	153700	222603900	9150	9150	9150	9150	0
231	20240829	153600	222603900	9150	9150	9150	9150	0
232	20240829	153500	222603900	9150	9150	9150	9150	0
233	20240829	153400	222603900	9150	9150	9150	9150	0
234	20240829	153300	222603900	9150	9150	9150	9150	0
235	20240829	153200	222603900	9150	9150	9150	9150	0
236	20240829	153100	222603900	9150	9150	9150	9150	0
237	20240829	153000	222603900	9150	9150	9150	9150	90
238	20240829	152900	221780400	9130	9130	9130	9130	0
239	20240829	152800	221780400	9130	9130	9130	9130	0
240	20240829	152700	221780400	9130	9130	9130	9130	0
241	20240829	152600	221780400	9130	9130	9130	9130	0
242	20240829	152500	221780400	9130	9130	9130	9130	0
243	20240829	152400	221780400	9130	9130	9130	9130	0
244	20240829	152300	221780400	9130	9130	9130	9130	0
245	20240829	152200	221780400	9130	9130	9130	9130	0
246	20240829	152100	221780400	9130	9130	9130	9130	0
247	20240829	152000	221780400	9130	9130	9130	9130	0
248	20240829	151900	221780400	9130	9140	9150	9130	1501
249	20240829	151800	208049060	9130	9130	9130	9130	9
250	20240829	151700	207966890	9120	9120	9120	9120	0
251	20240829	151600	207966890	9120	9140	9140	9120	78
252	20240829	151500	207255430	9140	9140	9140	9140	0
253	20240829	151400	207255430	9140	9140	9140	9140	12
254	20240829	151300	207145750	9140	9140	9140	9140	0
255	20240829	151200	207145750	9140	9140	9140	9140	0
256	20240829	151100	207145750	9140	9140	9140	9140	9
257	20240829	151000	207063490	9140	9140	9140	9140	0
258	20240829	150900	207063490	9140	9140	9140	9140	9
259	20240829	150800	206981230	9120	9120	9120	9120	0
260	20240829	150700	206981230	9120	9120	9120	9120	0
261	20240829	150600	206981230	9120	9120	9120	9120	0
262	20240829	150500	206981230	9120	9130	9130	9120	50
263	20240829	150400	206525140	9120	9130	9130	9120	300
264	20240829	150300	203788740	9130	9130	9130	9130	0
265	20240829	150200	203788740	9130	9130	9130	9130	1
266	20240829	150100	203779610	9140	9140	9140	9140	10
267	20240829	150000	203688210	9140	9140	9140	9140	0
268	20240829	145900	203688210	9140	9140	9140	9140	1
269	20240829	145800	203679070	9140	9140	9140	9130	11
270	20240829	145700	203578540	9140	9140	9140	9140	0
271	20240829	145600	203578540	9140	9130	9140	9130	9
272	20240829	145500	203496340	9120	9130	9130	9120	84
273	20240829	145400	202729450	9140	9140	9140	9140	5
274	20240829	145300	202683750	9140	9140	9140	9140	0
275	20240829	145200	202683750	9140	9140	9140	9140	9
276	20240829	145100	202601490	9140	9140	9140	9140	0
277	20240829	145000	202601490	9140	9140	9140	9140	2
278	20240829	144900	202583210	9140	9140	9140	9140	9
279	20240829	144800	202500950	9120	9120	9120	9120	1
280	20240829	144700	202491830	9130	9130	9130	9130	0
281	20240829	144600	202491830	9130	9130	9130	9130	10
282	20240829	144500	202400530	9120	9120	9120	9120	36
283	20240829	144400	202072210	9150	9150	9150	9150	0
284	20240829	144300	202072210	9150	9150	9150	9150	0
285	20240829	144200	202072210	9150	9150	9150	9150	9
286	20240829	144100	201989860	9150	9150	9150	9150	0
287	20240829	144000	201989860	9150	9150	9150	9150	0
288	20240829	143900	201989860	9150	9130	9150	9130	3009
289	20240829	143800	174465370	9130	9130	9130	9130	0
290	20240829	143700	174465370	9130	9130	9130	9130	1
291	20240829	143600	174456240	9130	9130	9130	9130	0
292	20240829	143500	174456240	9130	9130	9130	9130	39
293	20240829	143400	174100170	9130	9130	9130	9130	1
294	20240829	143300	174091040	9120	9120	9120	9120	9
295	20240829	143200	174008960	9110	9120	9120	9110	491
296	20240829	143100	169532080	9140	9140	9140	9140	0
297	20240829	143000	169532080	9140	9140	9140	9140	3
298	20240829	142900	169504660	9130	9130	9130	9130	38
299	20240829	142800	169157720	9130	9130	9130	9130	0
300	20240829	142700	169157720	9130	9130	9130	9130	0
301	20240829	142600	169157720	9130	9130	9130	9130	9
302	20240829	142500	169075550	9130	9130	9130	9130	0
303	20240829	142400	169075550	9130	9130	9130	9130	0
304	20240829	142300	169075550	9130	9130	9130	9130	9
305	20240829	142200	168993380	9130	9130	9130	9130	1
306	20240829	142100	168984250	9130	9130	9130	9120	35
307	20240829	142000	168664710	9130	9130	9130	9130	9
308	20240829	141900	168582540	9120	9120	9120	9120	0
309	20240829	141800	168582540	9120	9120	9120	9120	1
310	20240829	141700	168573420	9130	9120	9130	9120	672
311	20240829	141600	162444480	9120	9120	9120	9120	0
312	20240829	141500	162444480	9120	9120	9120	9120	0
313	20240829	141400	162444480	9120	9120	9120	9120	55
314	20240829	141300	161942880	9120	9130	9130	9120	11
315	20240829	141200	161842470	9130	9130	9130	9130	231
316	20240829	141100	159733440	9140	9140	9140	9140	434
317	20240829	141000	155766680	9160	9150	9160	9150	42
318	20240829	140900	155382360	9150	9150	9150	9150	2
319	20240829	140800	155364060	9150	9150	9150	9150	59
320	20240829	140700	154824210	9160	9160	9160	9160	0
321	20240829	140600	154824210	9160	9160	9160	9160	9
322	20240829	140500	154741770	9160	9160	9160	9160	0
323	20240829	140400	154741770	9160	9160	9160	9160	9
324	20240829	140300	154659330	9150	9150	9150	9150	0
325	20240829	140200	154659330	9150	9150	9150	9150	50
326	20240829	140100	154201830	9160	9160	9160	9160	0
327	20240829	140000	154201830	9160	9160	9160	9160	48
328	20240829	135900	153762150	9160	9160	9160	9160	0
329	20240829	135800	153762150	9160	9160	9160	9160	0
330	20240829	135700	153762150	9160	9160	9160	9160	9
331	20240829	135600	153679710	9160	9160	9160	9160	0
332	20240829	135500	153679710	9160	9160	9160	9160	0
333	20240829	135400	153679710	9160	9160	9160	9160	9
334	20240829	135300	153597270	9140	9140	9140	9140	0
335	20240829	135200	153597270	9140	9140	9140	9140	0
336	20240829	135100	153597270	9140	9140	9140	9140	1
337	20240829	135000	153588130	9160	9160	9160	9160	11
338	20240829	134900	153487370	9150	9150	9150	9150	0
339	20240829	134800	153487370	9150	9150	9150	9150	0
340	20240829	134700	153487370	9150	9150	9150	9150	9
341	20240829	134600	153405020	9150	9150	9150	9150	0
342	20240829	134500	153405020	9150	9150	9150	9150	0
343	20240829	134400	153405020	9150	9150	9150	9150	9
344	20240829	134300	153322670	9150	9140	9150	9140	78
345	20240829	134200	152609730	9150	9150	9150	9150	0
346	20240829	134100	152609730	9150	9150	9150	9150	10
347	20240829	134000	152518230	9150	9150	9150	9150	0
348	20240829	133900	152518230	9150	9140	9150	9140	351
349	20240829	133800	149308590	9150	9150	9150	9150	0
350	20240829	133700	149308590	9150	9150	9150	9150	19
351	20240829	133600	149134740	9150	9150	9150	9150	0
352	20240829	133500	149134740	9150	9150	9150	9150	9
353	20240829	133400	149052390	9140	9140	9140	9140	0
354	20240829	133300	149052390	9140	9150	9150	9140	315
355	20240829	133200	146172290	9150	9150	9150	9150	0
356	20240829	133100	146172290	9150	9150	9150	9150	10
357	20240829	133000	146080790	9140	9120	9140	9120	32
358	20240829	132900	145788910	9120	9130	9130	9120	150
359	20240829	132800	144420410	9130	9130	9130	9130	9
360	20240829	132700	144338240	9120	9120	9120	9120	10
361	20240829	132600	144247040	9120	9120	9120	9120	20
362	20240829	132500	144064640	9130	9130	9130	9130	0
363	20240829	132400	144064640	9130	9130	9130	9130	509
364	20240829	132300	139417470	9130	9130	9130	9130	0
365	20240829	132200	139417470	9130	9130	9130	9130	0
366	20240829	132100	139417470	9130	9130	9130	9130	9
367	20240829	132000	139335300	9130	9130	9130	9130	0
368	20240829	131900	139335300	9130	9130	9130	9130	0
369	20240829	131800	139335300	9130	9120	9130	9120	11
370	20240829	131700	139234890	9110	9110	9110	9110	2
371	20240829	131600	139216670	9120	9120	9120	9120	0
372	20240829	131500	139216670	9120	9130	9130	9120	37
373	20240829	131400	138879140	9130	9130	9130	9130	10
374	20240829	131300	138787840	9140	9140	9140	9140	0
375	20240829	131200	138787840	9140	9140	9140	9140	0
376	20240829	131100	138787840	9140	9140	9140	9140	9
377	20240829	131000	138705580	9140	9140	9140	9140	2
378	20240829	130900	138687300	9140	9140	9140	9140	9
379	20240829	130800	138605040	9120	9120	9120	9120	0
380	20240829	130700	138605040	9120	9120	9120	9120	0
381	20240829	130600	138605040	9120	9120	9120	9120	0
382	20240829	130500	138605040	9120	9140	9140	9120	15
383	20240829	130400	138468060	9140	9140	9140	9140	0
384	20240829	130300	138468060	9140	9140	9140	9140	0
385	20240829	130200	138468060	9140	9140	9140	9140	9
386	20240829	130100	138385800	9130	9130	9130	9130	1
387	20240829	130000	138376670	9110	9130	9140	9110	1009
388	20240829	125900	129184120	9140	9140	9140	9140	1
389	20240829	125800	129174980	9110	9110	9110	9110	9
390	20240829	125700	129092990	9120	9120	9120	9120	31
391	20240829	125600	128810270	9130	9130	9130	9130	78
392	20240829	125500	128098130	9120	9120	9120	9120	31
393	20240829	125400	127815410	9130	9130	9130	9130	0
394	20240829	125300	127815410	9130	9130	9130	9130	0
395	20240829	125200	127815410	9130	9130	9130	9130	9
396	20240829	125100	127733240	9130	9130	9130	9130	0
397	20240829	125000	127733240	9130	9130	9130	9130	2
398	20240829	124900	127714980	9120	9120	9120	9120	509
399	20240829	124800	123072900	9120	9130	9130	9120	193
400	20240829	124700	121311120	9140	9140	9140	9140	0
401	20240829	124600	121311120	9140	9140	9140	9140	9
402	20240829	124500	121228860	9140	9140	9140	9140	0
403	20240829	124400	121228860	9140	9140	9140	9140	30
404	20240829	124300	120954660	9140	9140	9140	9140	114
405	20240829	124200	119912700	9150	9160	9160	9150	1515
406	20240829	124100	106048570	9190	9190	9190	9190	1
407	20240829	124000	106039380	9180	9180	9180	9180	9
408	20240829	123900	105956760	9170	9170	9170	9170	1
409	20240829	123800	105947590	9170	9170	9170	9170	0
410	20240829	123700	105947590	9170	9170	9170	9170	0
411	20240829	123600	105947590	9170	9170	9170	9170	9
412	20240829	123500	105865060	9170	9170	9170	9170	0
413	20240829	123400	105865060	9170	9170	9170	9170	0
414	20240829	123300	105865060	9170	9180	9180	9170	58
415	20240829	123200	105333110	9180	9180	9180	9180	7
416	20240829	123100	105268850	9190	9190	9190	9190	0
417	20240829	123000	105268850	9190	9190	9190	9190	2
418	20240829	122900	105250470	9190	9190	9190	9190	9
419	20240829	122800	105167760	9190	9190	9190	9190	0
420	20240829	122700	105167760	9190	9190	9190	9190	0
421	20240829	122600	105167760	9190	9190	9190	9190	9
422	20240829	122500	105085050	9190	9190	9190	9190	0
423	20240829	122400	105085050	9190	9190	9190	9190	0
424	20240829	122300	105085050	9190	9190	9190	9190	9
425	20240829	122200	105002340	9190	9190	9190	9190	0
426	20240829	122100	105002340	9190	9190	9190	9190	0
427	20240829	122000	105002340	9190	9180	9190	9180	10
428	20240829	121900	104910480	9180	9180	9180	9180	6
429	20240829	121800	104855400	9180	9180	9180	9180	0
430	20240829	121700	104855400	9180	9180	9180	9180	0
431	20240829	121600	104855400	9180	9180	9180	9180	10
432	20240829	121500	104763600	9180	9180	9180	9180	0
433	20240829	121400	104763600	9180	9180	9180	9180	0
434	20240829	121300	104763600	9180	9180	9180	9180	509
435	20240829	121200	100090980	9180	9180	9180	9180	0
436	20240829	121100	100090980	9180	9190	9190	9180	227
437	20240829	121000	98006950	9200	9210	9210	9200	12
438	20240829	120900	97896460	9210	9210	9210	9210	0
439	20240829	120800	97896460	9210	9210	9210	9210	0
440	20240829	120700	97896460	9210	9210	9210	9210	9
441	20240829	120600	97813570	9210	9210	9210	9210	0
442	20240829	120500	97813570	9210	9210	9210	9210	0
443	20240829	120400	97813570	9210	9210	9210	9210	9
444	20240829	120300	97730680	9210	9210	9210	9210	0
445	20240829	120200	97730680	9210	9210	9210	9210	0
446	20240829	120100	97730680	9210	9210	9210	9210	0
447	20240829	120000	97730680	9210	9210	9210	9210	9
448	20240829	115900	97647790	9210	9210	9210	9210	0
449	20240829	115800	97647790	9210	9210	9210	9210	0
450	20240829	115700	97647790	9210	9210	9210	9210	9
451	20240829	115600	97564900	9210	9210	9210	9210	0
452	20240829	115500	97564900	9210	9210	9210	9210	9
453	20240829	115400	97482010	9190	9190	9190	9190	0
454	20240829	115300	97482010	9190	9190	9190	9190	0
455	20240829	115200	97482010	9190	9190	9190	9190	3
456	20240829	115100	97454440	9210	9210	9210	9210	9
457	20240829	115000	97371550	9210	9210	9210	9210	3
458	20240829	114900	97343920	9210	9210	9210	9210	0
459	20240829	114800	97343920	9210	9210	9210	9210	0
460	20240829	114700	97343920	9210	9210	9210	9210	9
461	20240829	114600	97261030	9210	9210	9210	9210	0
462	20240829	114500	97261030	9210	9210	9210	9210	0
463	20240829	114400	97261030	9210	9210	9210	9210	9
464	20240829	114300	97178140	9210	9210	9210	9210	0
465	20240829	114200	97178140	9210	9210	9210	9210	0
466	20240829	114100	97178140	9210	9210	9210	9210	9
467	20240829	114000	97095250	9210	9210	9210	9210	0
468	20240829	113900	97095250	9210	9210	9210	9210	0
469	20240829	113800	97095250	9210	9210	9210	9210	9
470	20240829	113700	97012360	9210	9210	9210	9210	0
471	20240829	113600	97012360	9210	9210	9210	9210	0
472	20240829	113500	97012360	9210	9210	9210	9210	9
473	20240829	113400	96929470	9210	9210	9210	9210	0
474	20240829	113300	96929470	9210	9210	9210	9210	0
475	20240829	113200	96929470	9210	9210	9210	9210	0
476	20240829	113100	96929470	9210	9210	9210	9210	9
477	20240829	113000	96846580	9210	9210	9210	9210	15
478	20240829	112900	96708430	9210	9210	9210	9210	0
479	20240829	112800	96708430	9210	9210	9210	9210	9
480	20240829	112700	96625540	9210	9210	9210	9210	0
481	20240829	112600	96625540	9210	9210	9210	9210	0
482	20240829	112500	96625540	9210	9210	9210	9210	9
483	20240829	112400	96542650	9210	9210	9210	9210	0
484	20240829	112300	96542650	9210	9210	9210	9210	0
485	20240829	112200	96542650	9210	9210	9210	9210	9
486	20240829	112100	96459760	9210	9210	9210	9210	0
487	20240829	112000	96459760	9210	9210	9210	9210	0
488	20240829	111900	96459760	9210	9210	9210	9210	9
489	20240829	111800	96376870	9200	9200	9200	9200	20
490	20240829	111700	96192870	9210	9210	9210	9210	0
491	20240829	111600	96192870	9210	9210	9210	9210	0
492	20240829	111500	96192870	9210	9210	9210	9210	9
493	20240829	111400	96109980	9210	9210	9210	9210	0
494	20240829	111300	96109980	9210	9210	9210	9210	0
495	20240829	111200	96109980	9210	9210	9210	9210	9
496	20240829	111100	96027090	9210	9210	9210	9210	0
497	20240829	111000	96027090	9210	9180	9210	9160	1493
498	20240829	110900	82326280	9210	9210	9210	9210	9
499	20240829	110800	82243390	9210	9210	9210	9210	0
500	20240829	110700	82243390	9210	9210	9210	9210	9
501	20240829	110600	82160500	9180	9180	9180	9180	0
502	20240829	110500	82160500	9180	9180	9180	9180	50
503	20240829	110400	81701500	9220	9220	9220	9220	0
504	20240829	110300	81701500	9220	9220	9220	9220	9
505	20240829	110200	81618520	9210	9210	9210	9210	0
506	20240829	110100	81618520	9210	9210	9210	9210	9
507	20240829	110000	81535630	9180	9180	9180	9180	0
508	20240829	105900	81535630	9180	9180	9180	9180	0
509	20240829	105800	81535630	9180	9180	9180	9180	20
510	20240829	105700	81352030	9210	9210	9210	9210	9
511	20240829	105600	81269140	9190	9190	9190	9190	0
512	20240829	105500	81269140	9190	9190	9190	9190	31
513	20240829	105400	80984250	9220	9220	9220	9220	8
514	20240829	105300	80910490	9200	9200	9200	9200	1
515	20240829	105200	80901290	9200	9200	9200	9200	0
516	20240829	105100	80901290	9200	9200	9200	9200	0
517	20240829	105000	80901290	9200	9220	9220	9200	12
518	20240829	104900	80790830	9190	9190	9190	9190	20
519	20240829	104800	80607030	9180	9180	9180	9180	0
520	20240829	104700	80607030	9180	9180	9180	9180	253
521	20240829	104600	78284490	9210	9180	9210	9180	426
522	20240829	104500	74373500	9190	9210	9210	9190	235
523	20240829	104400	72213110	9220	9220	9220	9220	0
524	20240829	104300	72213110	9220	9220	9220	9220	9
525	20240829	104200	72130130	9220	9220	9220	9220	0
526	20240829	104100	72130130	9220	9220	9220	9220	0
527	20240829	104000	72130130	9220	9220	9220	9220	9
528	20240829	103900	72047150	9220	9220	9220	9220	0
529	20240829	103800	72047150	9220	9220	9220	9220	9
530	20240829	103700	71964170	9220	9220	9220	9220	1
531	20240829	103600	71954950	9190	9190	9190	9190	99
532	20240829	103500	71045140	9200	9220	9220	9200	106
533	20240829	103400	70068880	9220	9220	9220	9220	9
534	20240829	103300	69985900	9220	9220	9220	9220	0
535	20240829	103200	69985900	9220	9220	9220	9220	0
536	20240829	103100	69985900	9220	9220	9220	9220	148
537	20240829	103000	68621340	9230	9230	9230	9230	12
538	20240829	102900	68510580	9230	9230	9230	9230	1
539	20240829	102800	68501350	9230	9230	9230	9230	0
540	20240829	102700	68501350	9230	9230	9230	9230	9
541	20240829	102600	68418280	9230	9230	9230	9230	0
542	20240829	102500	68418280	9230	9230	9230	9230	0
543	20240829	102400	68418280	9230	9230	9230	9230	9
544	20240829	102300	68335210	9230	9230	9230	9230	0
545	20240829	102200	68335210	9230	9230	9230	9230	0
546	20240829	102100	68335210	9230	9230	9230	9230	9
547	20240829	102000	68252140	9230	9230	9230	9230	1
548	20240829	101900	68242910	9230	9230	9230	9230	0
549	20240829	101800	68242910	9230	9230	9230	9230	9
550	20240829	101700	68159840	9220	9220	9220	9220	0
551	20240829	101600	68159840	9220	9220	9220	9220	16
552	20240829	101500	68012320	9250	9250	9250	9250	1
553	20240829	101400	68003070	9250	9250	9250	9250	9
554	20240829	101300	67919820	9250	9250	9250	9250	0
555	20240829	101200	67919820	9250	9250	9250	9250	0
556	20240829	101100	67919820	9250	9250	9250	9250	9
557	20240829	101000	67836570	9250	9250	9250	9250	3
558	20240829	100900	67808820	9250	9250	9250	9250	10
559	20240829	100800	67716320	9250	9250	9250	9250	9
560	20240829	100700	67633070	9250	9250	9250	9250	100
561	20240829	100600	66708070	9250	9250	9250	9250	10
562	20240829	100500	66615570	9230	9230	9230	9230	0
563	20240829	100400	66615570	9230	9240	9240	9230	132
564	20240829	100300	65397200	9240	9240	9240	9240	0
565	20240829	100200	65397200	9240	9240	9240	9240	0
566	20240829	100100	65397200	9240	9240	9240	9240	9
567	20240829	100000	65314040	9240	9240	9240	9240	10
568	20240829	095900	65221640	9250	9250	9250	9250	10
569	20240829	095800	65129140	9240	9240	9240	9240	44
570	20240829	095700	64722580	9240	9250	9250	9240	6
571	20240829	095600	64667090	9250	9250	9250	9250	1
572	20240829	095500	64657840	9250	9250	9250	9250	0
573	20240829	095400	64657840	9250	9250	9250	9250	11
574	20240829	095300	64556090	9240	9240	9240	9240	105
575	20240829	095200	63585890	9220	9220	9220	9220	166
576	20240829	095100	62055370	9220	9220	9220	9220	0
577	20240829	095000	62055370	9220	9210	9220	9210	388
578	20240829	094900	58481860	9210	9210	9210	9210	0
579	20240829	094800	58481860	9210	9210	9210	9210	0
580	20240829	094700	58481860	9210	9210	9210	9210	1
581	20240829	094600	58472650	9180	9180	9180	9180	1
582	20240829	094500	58463470	9210	9180	9210	9180	577
583	20240829	094400	53166310	9200	9180	9200	9180	678
584	20240829	094300	46940270	9180	9200	9200	9180	543
585	20240829	094200	41950380	9210	9210	9210	9210	37
586	20240829	094100	41609610	9210	9210	9210	9210	4
587	20240829	094000	41572770	9210	9210	9210	9210	12
588	20240829	093900	41462250	9220	9220	9220	9220	50
589	20240829	093800	41001250	9240	9240	9240	9240	0
590	20240829	093700	41001250	9240	9220	9240	9220	2
591	20240829	093600	40982790	9220	9220	9220	9220	4
592	20240829	093500	40945910	9220	9220	9220	9220	0
593	20240829	093400	40945910	9220	9210	9220	9210	402
594	20240829	093300	37243470	9210	9210	9210	9210	71
595	20240829	093200	36589560	9220	9200	9220	9200	878
596	20240829	093100	28511920	9200	9240	9240	9200	4
597	20240829	093000	28475080	9240	9240	9240	9240	4
598	20240829	092900	28438120	9240	9240	9240	9240	10
599	20240829	092800	28345720	9240	9240	9240	9240	3
600	20240829	092700	28318000	9240	9240	9240	9240	24
601	20240829	092600	28096240	9240	9180	9250	9180	1681
602	20240829	092500	12571710	9160	9160	9160	9160	43
603	20240829	092400	12177830	9160	9160	9160	9160	0
604	20240829	092300	12177830	9160	9160	9160	9160	0
605	20240829	092200	12177830	9160	9160	9160	9160	50
606	20240829	092100	11719830	9150	9150	9150	9150	143
607	20240829	092000	10411380	9150	9150	9150	9150	0
608	20240829	091900	10411380	9150	9150	9150	9150	0
609	20240829	091800	10411380	9150	9150	9150	9150	0
610	20240829	091700	10411380	9150	9160	9160	9150	81
611	20240829	091600	9670220	9160	9160	9160	9160	0
612	20240829	091500	9670220	9160	9170	9170	9160	178
613	20240829	091400	8039110	9180	9180	9180	9180	7
614	20240829	091300	7974850	9180	9190	9190	9180	18
615	20240829	091200	7809550	9180	9180	9180	9180	19
616	20240829	091100	7635130	9180	9180	9180	9180	0
617	20240829	091000	7635130	9180	9180	9180	9180	17
618	20240829	090900	7479070	9180	9180	9180	9180	0
619	20240829	090800	7479070	9180	9180	9180	9180	11
620	20240829	090700	7378090	9170	9170	9170	9170	6
621	20240829	090600	7323070	9170	9230	9240	9170	28
622	20240829	090500	7065620	9240	9220	9240	9220	31
623	20240829	090400	6779600	9210	9210	9210	9210	0
624	20240829	090300	6779600	9210	9210	9210	9210	1
625	20240829	090200	6770390	9160	9150	9160	9150	416
626	20240829	090100	2961990	9150	9150	9150	9150	0
627	20240829	090000	2961990	9150	9240	9240	9150	323