KissMeData/108490/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	200900	581235030	19960	19960	19960	19960	785
3	20240829	200800	581235030	19960	19960	19960	19960	0
4	20240829	200700	581235030	19960	19960	19960	19960	0
5	20240829	200600	581235030	19960	19960	19960	19960	0
6	20240829	200500	581235030	19960	19960	19960	19960	0
7	20240829	200400	581235030	19960	19960	19960	19960	0
8	20240829	200300	581235030	19960	19960	19960	19960	0
9	20240829	200200	581235030	19960	19960	19960	19960	0
10	20240829	200100	581235030	19960	19960	19960	19960	0
11	20240829	200000	581235030	19960	19960	19960	19960	0
12	20240829	195900	581235030	19960	19960	19960	19960	0
13	20240829	195800	581235030	19960	19960	19960	19960	0
14	20240829	195700	581235030	19960	19960	19960	19960	0
15	20240829	195600	581235030	19960	19960	19960	19960	0
16	20240829	195500	581235030	19960	19960	19960	19960	0
17	20240829	195400	581235030	19960	19960	19960	19960	0
18	20240829	195300	581235030	19960	19960	19960	19960	0
19	20240829	195200	581235030	19960	19960	19960	19960	0
20	20240829	195100	581235030	19960	19960	19960	19960	0
21	20240829	195000	581235030	19960	19960	19960	19960	0
22	20240829	194900	581235030	19960	19960	19960	19960	0
23	20240829	194800	581235030	19960	19960	19960	19960	0
24	20240829	194700	581235030	19960	19960	19960	19960	0
25	20240829	194600	581235030	19960	19960	19960	19960	0
26	20240829	194500	581235030	19960	19960	19960	19960	0
27	20240829	194400	581235030	19960	19960	19960	19960	0
28	20240829	194300	581235030	19960	19960	19960	19960	0
29	20240829	194200	581235030	19960	19960	19960	19960	0
30	20240829	194100	581235030	19960	19960	19960	19960	0
31	20240829	194000	581235030	19960	19960	19960	19960	0
32	20240829	193900	581235030	19960	19960	19960	19960	785
33	20240829	193800	581235030	19960	19960	19960	19960	0
34	20240829	193700	581235030	19960	19960	19960	19960	0
35	20240829	193600	581235030	19960	19960	19960	19960	0
36	20240829	193500	581235030	19960	19960	19960	19960	0
37	20240829	193400	581235030	19960	19960	19960	19960	0
38	20240829	193300	581235030	19960	19960	19960	19960	0
39	20240829	193200	581235030	19960	19960	19960	19960	0
40	20240829	193100	581235030	19960	19960	19960	19960	0
41	20240829	193000	581235030	19960	19960	19960	19960	0
42	20240829	192900	581235030	19960	19960	19960	19960	0
43	20240829	192800	581235030	19960	19960	19960	19960	0
44	20240829	192700	581235030	19960	19960	19960	19960	0
45	20240829	192600	581235030	19960	19960	19960	19960	0
46	20240829	192500	581235030	19960	19960	19960	19960	0
47	20240829	192400	581235030	19960	19960	19960	19960	0
48	20240829	192300	581235030	19960	19960	19960	19960	0
49	20240829	192200	581235030	19960	19960	19960	19960	0
50	20240829	192100	581235030	19960	19960	19960	19960	0
51	20240829	192000	581235030	19960	19960	19960	19960	0
52	20240829	191900	581235030	19960	19960	19960	19960	0
53	20240829	191800	581235030	19960	19960	19960	19960	0
54	20240829	191700	581235030	19960	19960	19960	19960	0
55	20240829	191600	581235030	19960	19960	19960	19960	0
56	20240829	191500	581235030	19960	19960	19960	19960	0
57	20240829	191400	581235030	19960	19960	19960	19960	0
58	20240829	191300	581235030	19960	19960	19960	19960	0
59	20240829	191200	581235030	19960	19960	19960	19960	0
60	20240829	191100	581235030	19960	19960	19960	19960	0
61	20240829	191000	581235030	19960	19960	19960	19960	0
62	20240829	190900	581235030	19960	19960	19960	19960	785
63	20240829	190800	581235030	19960	19960	19960	19960	0
64	20240829	190700	581235030	19960	19960	19960	19960	0
65	20240829	190600	581235030	19960	19960	19960	19960	0
66	20240829	190500	581235030	19960	19960	19960	19960	0
67	20240829	190400	581235030	19960	19960	19960	19960	0
68	20240829	190300	581235030	19960	19960	19960	19960	0
69	20240829	190200	581235030	19960	19960	19960	19960	0
70	20240829	190100	581235030	19960	19960	19960	19960	0
71	20240829	190000	581235030	19960	19960	19960	19960	0
72	20240829	185900	581235030	19960	19960	19960	19960	0
73	20240829	185800	581235030	19960	19960	19960	19960	0
74	20240829	185700	581235030	19960	19960	19960	19960	0
75	20240829	185600	581235030	19960	19960	19960	19960	0
76	20240829	185500	581235030	19960	19960	19960	19960	0
77	20240829	185400	581235030	19960	19960	19960	19960	0
78	20240829	185300	581235030	19960	19960	19960	19960	0
79	20240829	185200	581235030	19960	19960	19960	19960	0
80	20240829	185100	581235030	19960	19960	19960	19960	0
81	20240829	185000	581235030	19960	19960	19960	19960	0
82	20240829	184900	581235030	19960	19960	19960	19960	0
83	20240829	184800	581235030	19960	19960	19960	19960	0
84	20240829	184700	581235030	19960	19960	19960	19960	0
85	20240829	184600	581235030	19960	19960	19960	19960	0
86	20240829	184500	581235030	19960	19960	19960	19960	0
87	20240829	184400	581235030	19960	19960	19960	19960	0
88	20240829	184300	581235030	19960	19960	19960	19960	0
89	20240829	184200	581235030	19960	19960	19960	19960	0
90	20240829	184100	581235030	19960	19960	19960	19960	0
91	20240829	184000	581235030	19960	19960	19960	19960	0
92	20240829	183900	581235030	19960	19960	19960	19960	785
93	20240829	183800	581235030	19960	19960	19960	19960	0
94	20240829	183700	581235030	19960	19960	19960	19960	0
95	20240829	183600	581235030	19960	19960	19960	19960	0
96	20240829	183500	581235030	19960	19960	19960	19960	0
97	20240829	183400	581235030	19960	19960	19960	19960	0
98	20240829	183300	581235030	19960	19960	19960	19960	0
99	20240829	183200	581235030	19960	19960	19960	19960	0
100	20240829	183100	581235030	19960	19960	19960	19960	0
101	20240829	183000	581235030	19960	19960	19960	19960	0
102	20240829	182900	581235030	19960	19960	19960	19960	0
103	20240829	182800	581235030	19960	19960	19960	19960	0
104	20240829	182700	581235030	19960	19960	19960	19960	0
105	20240829	182600	581235030	19960	19960	19960	19960	0
106	20240829	182500	581235030	19960	19960	19960	19960	0
107	20240829	182400	581235030	19960	19960	19960	19960	0
108	20240829	182300	581235030	19960	19960	19960	19960	0
109	20240829	182200	581235030	19960	19960	19960	19960	0
110	20240829	182100	581235030	19960	19960	19960	19960	0
111	20240829	182000	581235030	19960	19960	19960	19960	0
112	20240829	181900	581235030	19960	19960	19960	19960	0
113	20240829	181800	581235030	19960	19960	19960	19960	0
114	20240829	181700	581235030	19960	19960	19960	19960	0
115	20240829	181600	581235030	19960	19960	19960	19960	0
116	20240829	181500	581235030	19960	19960	19960	19960	0
117	20240829	181400	581235030	19960	19960	19960	19960	0
118	20240829	181300	581235030	19960	19960	19960	19960	0
119	20240829	181200	581235030	19960	19960	19960	19960	0
120	20240829	181100	581235030	19960	19960	19960	19960	0
121	20240829	181000	581235030	19960	19960	19960	19960	0
122	20240829	180900	581235030	19960	19960	19960	19960	785
123	20240829	180800	581235030	19960	19960	19960	19960	0
124	20240829	180700	581235030	19960	19960	19960	19960	0
125	20240829	180600	581235030	19960	19960	19960	19960	0
126	20240829	180500	581235030	19960	19960	19960	19960	0
127	20240829	180400	581235030	19960	19960	19960	19960	0
128	20240829	180300	581235030	19960	19960	19960	19960	0
129	20240829	180200	581235030	19960	19960	19960	19960	0
130	20240829	180100	581235030	19960	19960	19960	19960	0
131	20240829	180000	581235030	19960	19960	19960	19960	0
132	20240829	175900	581235030	19960	19960	19960	19960	0
133	20240829	175800	581235030	19960	19960	19960	19960	0
134	20240829	175700	581235030	19960	19960	19960	19960	0
135	20240829	175600	581235030	19960	19960	19960	19960	0
136	20240829	175500	581235030	19960	19960	19960	19960	0
137	20240829	175400	581235030	19960	19960	19960	19960	0
138	20240829	175300	581235030	19960	19960	19960	19960	0
139	20240829	175200	581235030	19960	19960	19960	19960	0
140	20240829	175100	581235030	19960	19960	19960	19960	0
141	20240829	175000	581235030	19960	19960	19960	19960	0
142	20240829	174900	581235030	19960	19960	19960	19960	0
143	20240829	174800	581235030	19960	19960	19960	19960	0
144	20240829	174700	581235030	19960	19960	19960	19960	0
145	20240829	174600	581235030	19960	19960	19960	19960	0
146	20240829	174500	581235030	19960	19960	19960	19960	0
147	20240829	174400	581235030	19960	19960	19960	19960	0
148	20240829	174300	581235030	19960	19960	19960	19960	0
149	20240829	174200	581235030	19960	19960	19960	19960	0
150	20240829	174100	581235030	19960	19960	19960	19960	0
151	20240829	174000	581235030	19960	19960	19960	19960	0
152	20240829	173900	581235030	19960	19960	19960	19960	785
153	20240829	173800	581235030	19960	19960	19960	19960	0
154	20240829	173700	581235030	19960	19960	19960	19960	0
155	20240829	173600	581235030	19960	19960	19960	19960	0
156	20240829	173500	581235030	19960	19960	19960	19960	0
157	20240829	173400	581235030	19960	19960	19960	19960	0
158	20240829	173300	581235030	19960	19960	19960	19960	0
159	20240829	173200	581235030	19960	19960	19960	19960	0
160	20240829	173100	581235030	19960	19960	19960	19960	0
161	20240829	173000	581235030	19960	19960	19960	19960	0
162	20240829	172900	581235030	19960	19960	19960	19960	0
163	20240829	172800	581235030	19960	19960	19960	19960	0
164	20240829	172700	581235030	19960	19960	19960	19960	0
165	20240829	172600	581235030	19960	19960	19960	19960	0
166	20240829	172500	581235030	19960	19960	19960	19960	0
167	20240829	172400	581235030	19960	19960	19960	19960	0
168	20240829	172300	581235030	19960	19960	19960	19960	0
169	20240829	172200	581235030	19960	19960	19960	19960	0
170	20240829	172100	581235030	19960	19960	19960	19960	0
171	20240829	172000	581235030	19960	19960	19960	19960	0
172	20240829	171900	581235030	19960	19960	19960	19960	0
173	20240829	171800	581235030	19960	19960	19960	19960	0
174	20240829	171700	581235030	19960	19960	19960	19960	0
175	20240829	171600	581235030	19960	19960	19960	19960	0
176	20240829	171500	581235030	19960	19960	19960	19960	0
177	20240829	171400	581235030	19960	19960	19960	19960	0
178	20240829	171300	581235030	19960	19960	19960	19960	0
179	20240829	171200	581235030	19960	19960	19960	19960	0
180	20240829	171100	581235030	19960	19960	19960	19960	0
181	20240829	171000	581235030	19960	19960	19960	19960	0
182	20240829	170900	581235030	19960	19960	19960	19960	785
183	20240829	170800	581235030	19960	19960	19960	19960	0
184	20240829	170700	581235030	19960	19960	19960	19960	0
185	20240829	170600	581235030	19960	19960	19960	19960	0
186	20240829	170500	581235030	19960	19960	19960	19960	0
187	20240829	170400	581235030	19960	19960	19960	19960	0
188	20240829	170300	581235030	19960	19960	19960	19960	0
189	20240829	170200	581235030	19960	19960	19960	19960	0
190	20240829	170100	581235030	19960	19960	19960	19960	0
191	20240829	170000	581235030	19960	19960	19960	19960	0
192	20240829	165900	581235030	19960	19960	19960	19960	0
193	20240829	165800	581235030	19960	19960	19960	19960	0
194	20240829	165700	581235030	19960	19960	19960	19960	0
195	20240829	165600	581235030	19960	19960	19960	19960	0
196	20240829	165500	581235030	19960	19960	19960	19960	0
197	20240829	165400	581235030	19960	19960	19960	19960	0
198	20240829	165300	581235030	19960	19960	19960	19960	0
199	20240829	165200	581235030	19960	19960	19960	19960	0
200	20240829	165100	581235030	19960	19960	19960	19960	0
201	20240829	165000	581235030	19960	19960	19960	19960	0
202	20240829	164900	581235030	19960	19960	19960	19960	0
203	20240829	164800	581235030	19960	19960	19960	19960	0
204	20240829	164700	581235030	19960	19960	19960	19960	0
205	20240829	164600	581235030	19960	19960	19960	19960	0
206	20240829	164500	581235030	19960	19960	19960	19960	0
207	20240829	164400	581235030	19960	19960	19960	19960	0
208	20240829	164300	581235030	19960	19960	19960	19960	0
209	20240829	164200	581235030	19960	19960	19960	19960	0
210	20240829	164100	581235030	19960	19960	19960	19960	0
211	20240829	164000	581235030	19960	19960	19960	19960	0
212	20240829	163900	581235030	19960	19960	19960	19960	785
213	20240829	163800	581235030	19960	19960	19960	19960	0
214	20240829	163700	581235030	19960	19960	19960	19960	0
215	20240829	163600	581235030	19960	19960	19960	19960	0
216	20240829	163500	581235030	19960	19960	19960	19960	0
217	20240829	163400	581235030	19960	19960	19960	19960	0
218	20240829	163300	581235030	19960	19960	19960	19960	0
219	20240829	163200	581235030	19960	19960	19960	19960	0
220	20240829	163100	581235030	19960	19960	19960	19960	0
221	20240829	163000	581235030	19960	19960	19960	19960	0
222	20240829	162900	581235030	19960	19960	19960	19960	0
223	20240829	162800	581235030	19960	19960	19960	19960	0
224	20240829	162700	581235030	19960	19960	19960	19960	0
225	20240829	162600	581235030	19960	19960	19960	19960	0
226	20240829	162500	581235030	19960	19960	19960	19960	0
227	20240829	162400	581235030	19960	19960	19960	19960	0
228	20240829	162300	581235030	19960	19960	19960	19960	0
229	20240829	162200	581235030	19960	19960	19960	19960	0
230	20240829	162100	581235030	19960	19960	19960	19960	0
231	20240829	162000	581235030	19960	19960	19960	19960	0
232	20240829	161900	581235030	19960	19960	19960	19960	0
233	20240829	161800	581235030	19960	19960	19960	19960	0
234	20240829	161700	581235030	19960	19960	19960	19960	0
235	20240829	161600	581235030	19960	19960	19960	19960	0
236	20240829	161500	581235030	19960	19960	19960	19960	0
237	20240829	161400	581235030	19960	19960	19960	19960	0
238	20240829	161300	581235030	19960	19960	19960	19960	0
239	20240829	161200	581235030	19960	19960	19960	19960	0
240	20240829	161100	581235030	19960	19960	19960	19960	0
241	20240829	161000	581235030	19960	19960	19960	19960	0
242	20240829	160900	581235030	19960	19960	19960	19960	785
243	20240829	160800	581235030	19960	19960	19960	19960	0
244	20240829	160700	581235030	19960	19960	19960	19960	0
245	20240829	160600	581235030	19960	19960	19960	19960	0
246	20240829	160500	581235030	19960	19960	19960	19960	0
247	20240829	160400	581235030	19960	19960	19960	19960	0
248	20240829	160300	581235030	19960	19960	19960	19960	0
249	20240829	160200	581235030	19960	19960	19960	19960	0
250	20240829	160100	581235030	19960	19960	19960	19960	0
251	20240829	160000	581235030	19960	19960	19960	19960	0
252	20240829	155900	581235030	19960	19960	19960	19960	0
253	20240829	155800	581235030	19960	19960	19960	19960	0
254	20240829	155700	581235030	19960	19960	19960	19960	0
255	20240829	155600	581235030	19960	19960	19960	19960	0
256	20240829	155500	581235030	19960	19960	19960	19960	0
257	20240829	155400	581235030	19960	19960	19960	19960	0
258	20240829	155300	581235030	19960	19960	19960	19960	0
259	20240829	155200	581235030	19960	19960	19960	19960	0
260	20240829	155100	581235030	19960	19960	19960	19960	0
261	20240829	155000	581235030	19960	19960	19960	19960	0
262	20240829	154900	581235030	19960	19960	19960	19960	0
263	20240829	154800	581235030	19960	19960	19960	19960	0
264	20240829	154700	581235030	19960	19960	19960	19960	0
265	20240829	154600	581235030	19960	19960	19960	19960	0
266	20240829	154500	581235030	19960	19960	19960	19960	0
267	20240829	154400	581235030	19960	19960	19960	19960	0
268	20240829	154300	581235030	19960	19960	19960	19960	0
269	20240829	154200	581235030	19960	19960	19960	19960	0
270	20240829	154100	581235030	19960	19960	19960	19960	0
271	20240829	154000	581235030	19960	19960	19960	19960	0
272	20240829	153900	581235030	19960	19960	19960	19960	785
273	20240829	153800	581235030	19960	19960	19960	19960	0
274	20240829	153700	581235030	19960	19960	19960	19960	0
275	20240829	153600	581235030	19960	19960	19960	19960	0
276	20240829	153500	581235030	19960	19960	19960	19960	0
277	20240829	153400	581235030	19960	19960	19960	19960	0
278	20240829	153300	581235030	19960	19960	19960	19960	0
279	20240829	153200	581235030	19960	19960	19960	19960	0
280	20240829	153100	581235030	19960	19960	19960	19960	0
281	20240829	153000	581235030	19960	19960	19960	19960	785
282	20240829	152900	565566430	19970	19970	19970	19970	0
283	20240829	152800	565566430	19970	19970	19970	19970	0
284	20240829	152700	565566430	19970	19970	19970	19970	0
285	20240829	152600	565566430	19970	19970	19970	19970	0
286	20240829	152500	565566430	19970	19970	19970	19970	0
287	20240829	152400	565566430	19970	19970	19970	19970	0
288	20240829	152300	565566430	19970	19970	19970	19970	0
289	20240829	152200	565566430	19970	19970	19970	19970	0
290	20240829	152100	565566430	19970	19970	19970	19970	0
291	20240829	152000	565566430	19970	19970	19970	19970	0
292	20240829	151900	565566430	19970	19970	20000	19970	106
293	20240829	151800	563448520	19970	20000	20000	19970	248
294	20240829	151700	558491460	20000	20000	20000	20000	0
295	20240829	151600	558491460	20000	20000	20000	20000	11
296	20240829	151500	558271460	20000	20000	20000	20000	3
297	20240829	151400	558211460	20000	20000	20000	20000	44
298	20240829	151300	557331460	20000	20000	20000	20000	1
299	20240829	151200	557311460	20000	20000	20000	20000	3
300	20240829	151100	557251460	19960	19960	19960	19960	0
301	20240829	151000	557251460	19960	19960	19960	19960	1
302	20240829	150900	557231500	19960	19950	19960	19950	76
303	20240829	150800	555714740	19960	19950	19960	19950	230
304	20240829	150700	551124930	19960	19950	19960	19950	40
305	20240829	150600	550326870	19960	19960	19960	19960	67
306	20240829	150500	548989550	19960	19980	19980	19960	485
307	20240829	150400	539308540	19990	19990	19990	19980	170
308	20240829	150300	535911650	19990	19980	19990	19980	71
309	20240829	150200	534492870	19990	19990	19990	19990	8
310	20240829	150100	534332950	20000	20000	20050	20000	151
311	20240829	150000	531312500	20050	20050	20050	20050	0
312	20240829	145900	531312500	20050	20000	20050	20000	21
313	20240829	145800	530892150	20000	20000	20000	20000	0
314	20240829	145700	530892150	20000	20000	20000	20000	470
315	20240829	145600	521492150	20000	20000	20000	20000	124
316	20240829	145500	519012150	20000	20000	20000	20000	0
317	20240829	145400	519012150	20000	20050	20050	20000	23
318	20240829	145300	518551650	20050	20050	20050	20050	0
319	20240829	145200	518551650	20050	20050	20050	20050	0
320	20240829	145100	518551650	20050	20100	20100	20050	286
321	20240829	145000	512817300	20050	20050	20050	20050	9
322	20240829	144900	512636850	20050	20000	20050	20000	48
323	20240829	144800	511674600	20000	20000	20000	20000	60
324	20240829	144700	510474600	20000	20000	20000	20000	159
325	20240829	144600	507294600	20000	20050	20050	20000	21
326	20240829	144500	506874050	20050	20050	20050	20050	15
327	20240829	144400	506573300	20050	20050	20050	20050	37
328	20240829	144300	505831450	20100	20150	20150	20100	268
329	20240829	144200	500444600	20150	20150	20150	20150	55
330	20240829	144100	499336350	20100	20150	20150	20100	62
331	20240829	144000	498087150	20150	20150	20150	20150	10
332	20240829	143900	497885650	20100	20100	20150	20100	255
333	20240829	143800	492751550	20100	20000	20100	20000	880
334	20240829	143700	475087850	20000	19960	20000	19960	329
335	20240829	143600	468515170	19960	19960	19960	19960	1
336	20240829	143500	468495210	19990	19990	19990	19990	97
337	20240829	143400	466556180	19910	19910	19990	19910	22
338	20240829	143300	466116560	19990	19900	19990	19900	2
339	20240829	143200	466076670	19900	19950	19950	19900	53
340	20240829	143100	465021920	19980	19980	19980	19980	59
341	20240829	143000	463843100	19980	19980	19980	19980	1
342	20240829	142900	463823120	19980	19880	19980	19880	46
343	20240829	142800	462906840	19880	19880	19880	19880	123
344	20240829	142700	460461600	19850	19850	19850	19850	0
345	20240829	142600	460461600	19850	19990	19990	19850	518
346	20240829	142500	450174040	19980	19980	19980	19980	64
347	20240829	142400	448895320	20050	19980	20050	19980	960
348	20240829	142300	429696810	19980	19980	19980	19980	35
349	20240829	142200	428997510	19990	19990	19990	19990	12
350	20240829	142100	428757630	19990	19890	19990	19890	414
351	20240829	142000	420510790	19890	19890	19890	19890	0
352	20240829	141900	420510790	19890	19890	19890	19890	1
353	20240829	141800	420490900	19890	19890	19890	19890	0
354	20240829	141700	420490900	19890	19870	19890	19870	111
355	20240829	141600	418285110	19840	19840	19840	19840	0
356	20240829	141500	418285110	19840	19840	19840	19840	1
357	20240829	141400	418265270	19820	19820	19820	19820	11
358	20240829	141300	418047250	19830	19830	19830	19830	0
359	20240829	141200	418047250	19830	19830	19830	19830	89
360	20240829	141100	416282380	19830	19830	19830	19830	0
361	20240829	141000	416282380	19830	19830	19830	19830	0
362	20240829	140900	416282380	19830	19830	19830	19830	1
363	20240829	140800	416262550	19830	19830	19830	19830	1
364	20240829	140700	416242720	19820	19820	19820	19820	0
365	20240829	140600	416242720	19820	19820	19820	19820	0
366	20240829	140500	416242720	19820	19830	19830	19820	102
367	20240829	140400	414221070	19870	19870	19870	19870	1
368	20240829	140300	414201200	19870	19870	19870	19870	0
369	20240829	140200	414201200	19870	19870	19870	19870	0
370	20240829	140100	414201200	19870	19870	19870	19870	1
371	20240829	140000	414181330	19820	19820	19820	19820	0
372	20240829	135900	414181330	19820	19820	19820	19820	0
373	20240829	135800	414181330	19820	19820	19820	19820	0
374	20240829	135700	414181330	19820	19820	19820	19820	11
375	20240829	135600	413963310	19820	19830	19830	19820	17
376	20240829	135500	413626270	19820	19830	19830	19820	239
377	20240829	135400	408887990	19830	19830	19830	19830	6
378	20240829	135300	408769010	19840	19840	19840	19840	162
379	20240829	135200	405554930	19830	19830	19830	19830	0
380	20240829	135100	405554930	19830	19830	19830	19830	9
381	20240829	135000	405376460	19830	19830	19830	19830	48
382	20240829	134900	404424620	19840	19840	19840	19840	60
383	20240829	134800	403234220	19840	19840	19840	19840	10
384	20240829	134700	403035820	19840	19830	19840	19830	45
385	20240829	134600	402143320	19840	19840	19840	19840	26
386	20240829	134500	401627480	19840	19840	19840	19840	12
387	20240829	134400	401389400	19840	19840	19840	19840	5
388	20240829	134300	401290200	19840	19840	19840	19840	0
389	20240829	134200	401290200	19840	19840	19840	19840	0
390	20240829	134100	401290200	19840	19840	19840	19840	0
391	20240829	134000	401290200	19840	19850	19850	19840	204
392	20240829	133900	397242370	19850	19850	19850	19850	3
393	20240829	133800	397182820	19850	19850	19850	19850	1
394	20240829	133700	397162970	19870	19870	19870	19870	0
395	20240829	133600	397162970	19870	19870	19870	19870	98
396	20240829	133500	395215710	19870	19870	19870	19870	48
397	20240829	133400	394261950	19870	19870	19870	19870	0
398	20240829	133300	394261950	19870	19870	19870	19870	0
399	20240829	133200	394261950	19870	19870	19870	19870	0
400	20240829	133100	394261950	19870	19870	19870	19870	10
401	20240829	133000	394063250	19880	19850	19880	19850	162
402	20240829	132900	390844210	19850	19840	19850	19840	182
403	20240829	132800	387233310	19840	19840	19840	19840	15
404	20240829	132700	386935710	19850	19850	19850	19850	47
405	20240829	132600	386002760	19850	19850	19850	19850	21
406	20240829	132500	385585910	19850	19850	19850	19850	25
407	20240829	132400	385089660	19860	19860	19860	19860	0
408	20240829	132300	385089660	19860	19860	19860	19860	0
409	20240829	132200	385089660	19860	19860	19860	19860	2
410	20240829	132100	385049940	19860	19870	19870	19860	20
411	20240829	132000	384652730	19870	19870	19870	19870	5
412	20240829	131900	384553380	19860	19860	19860	19860	0
413	20240829	131800	384553380	19860	19860	19860	19860	0
414	20240829	131700	384553380	19860	19860	19860	19860	0
415	20240829	131600	384553380	19860	19860	19860	19860	0
416	20240829	131500	384553380	19860	19860	19860	19860	0
417	20240829	131400	384553380	19860	19860	19860	19860	0
418	20240829	131300	384553380	19860	19860	19860	19860	0
419	20240829	131200	384553380	19860	19860	19860	19860	0
420	20240829	131100	384553380	19860	19860	19860	19860	0
421	20240829	131000	384553380	19860	19860	19860	19860	12
422	20240829	130900	384315060	19880	19880	19880	19880	0
423	20240829	130800	384315060	19880	19880	19880	19880	9
424	20240829	130700	384136140	19880	19880	19880	19880	0
425	20240829	130600	384136140	19880	19880	19880	19880	24
426	20240829	130500	383659020	19880	19880	19880	19880	0
427	20240829	130400	383659020	19880	19880	19880	19880	1
428	20240829	130300	383639140	19880	19880	19880	19880	0
429	20240829	130200	383639140	19880	19880	19880	19880	0
430	20240829	130100	383639140	19880	19890	19890	19880	73
431	20240829	130000	382187890	19890	19900	19900	19890	13
432	20240829	125900	381929210	19900	19900	19900	19900	0
433	20240829	125800	381929210	19900	19900	19900	19900	1
434	20240829	125700	381909310	19900	19900	19900	19900	0
435	20240829	125600	381909310	19900	19900	19900	19900	15
436	20240829	125500	381610810	19900	19900	19900	19900	0
437	20240829	125400	381610810	19900	19900	19900	19900	0
438	20240829	125300	381610810	19900	19900	19900	19900	133
439	20240829	125200	378964110	19900	19900	19900	19900	40
440	20240829	125100	378168110	19900	19910	19910	19900	84
441	20240829	125000	376496360	19910	19910	19910	19910	0
442	20240829	124900	376496360	19910	19910	19910	19910	0
443	20240829	124800	376496360	19910	19910	19910	19910	0
444	20240829	124700	376496360	19910	19910	19910	19910	0
445	20240829	124600	376496360	19910	19910	19910	19910	25
446	20240829	124500	375998610	19910	19950	19950	19910	3
447	20240829	124400	375938840	19950	19950	19950	19950	0
448	20240829	124300	375938840	19950	19950	19950	19950	0
449	20240829	124200	375938840	19950	19950	19950	19950	6
450	20240829	124100	375819140	19860	19890	19890	19860	73
451	20240829	124000	374368500	19880	19880	19880	19880	0
452	20240829	123900	374368500	19880	19880	19880	19870	301
453	20240829	123800	368386100	19880	19880	19880	19880	1
454	20240829	123700	368366220	19870	19870	19870	19870	0
455	20240829	123600	368366220	19870	19870	19870	19870	0
456	20240829	123500	368366220	19870	19870	19870	19870	98
457	20240829	123400	366418960	19870	19870	19870	19870	12
458	20240829	123300	366180520	19870	19870	19870	19870	2
459	20240829	123200	366140780	19950	19950	19950	19950	1
460	20240829	123100	366120830	19950	19950	19950	19950	3
461	20240829	123000	366060980	19950	19930	19950	19930	156
462	20240829	122900	362951880	19950	19950	19950	19950	1
463	20240829	122800	362931930	19950	19940	19950	19930	102
464	20240829	122700	360898290	19940	19940	19940	19940	1
465	20240829	122600	360878350	19950	19950	19950	19950	0
466	20240829	122500	360878350	19950	19950	19950	19950	0
467	20240829	122400	360878350	19950	19950	19950	19950	22
468	20240829	122300	360439450	19950	19950	19950	19950	20
469	20240829	122200	360040450	19950	19950	19950	19950	3
470	20240829	122100	359980600	19940	19940	19940	19940	0
471	20240829	122000	359980600	19940	19950	19950	19940	77
472	20240829	121900	358445190	19950	19950	19950	19950	2
473	20240829	121800	358405290	19950	19950	19950	19950	0
474	20240829	121700	358405290	19950	19930	19950	19930	16
475	20240829	121600	358086290	19950	19950	19950	19940	21
476	20240829	121500	357667360	19950	19950	19950	19950	0
477	20240829	121400	357667360	19950	19950	19950	19950	0
478	20240829	121300	357667360	19950	19940	19950	19940	56
479	20240829	121200	356550450	19950	19950	19950	19950	2
480	20240829	121100	356510550	19950	19950	19950	19950	47
481	20240829	121000	355572900	19950	19950	19950	19950	0
482	20240829	120900	355572900	19950	20000	20000	19950	103
483	20240829	120800	353517640	20000	20000	20000	20000	60
484	20240829	120700	352317640	20000	19990	20000	19990	3
485	20240829	120600	352257650	20000	20000	20000	20000	1
486	20240829	120500	352237650	20050	20050	20050	20050	0
487	20240829	120400	352237650	20050	20050	20050	20050	22
488	20240829	120300	351796550	20050	20000	20050	20000	110
489	20240829	120200	349591400	20000	20000	20000	20000	2
490	20240829	120100	349551400	20050	20050	20050	20050	0
491	20240829	120000	349551400	20050	20050	20050	20050	435
492	20240829	115900	340829650	19990	19990	19990	19990	130
493	20240829	115800	338230950	19990	19990	19990	19990	1
494	20240829	115700	338210960	19930	19930	19930	19930	3
495	20240829	115600	338151170	19870	19870	19870	19870	4
496	20240829	115500	338071690	19860	19860	19860	19860	7
497	20240829	115400	337932670	19840	19840	19840	19840	0
498	20240829	115300	337932670	19840	19840	19840	19840	0
499	20240829	115200	337932670	19840	19840	19840	19840	0
500	20240829	115100	337932670	19840	19840	19840	19840	0
501	20240829	115000	337932670	19840	19840	19840	19840	0
502	20240829	114900	337932670	19840	19840	19840	19840	0
503	20240829	114800	337932670	19840	19840	19840	19840	0
504	20240829	114700	337932670	19840	19840	19840	19840	0
505	20240829	114600	337932670	19840	19840	19840	19840	0
506	20240829	114500	337932670	19840	19840	19840	19840	0
507	20240829	114400	337932670	19840	19840	19840	19840	0
508	20240829	114300	337932670	19840	19840	19840	19840	0
509	20240829	114200	337932670	19840	19840	19840	19840	0
510	20240829	114100	337932670	19840	19830	19840	19830	60
511	20240829	114000	336742570	19820	19820	19820	19820	1
512	20240829	113900	336722750	19820	19820	19820	19820	0
513	20240829	113800	336722750	19820	19810	19820	19810	34
514	20240829	113700	336048950	19810	19810	19810	19810	1
515	20240829	113600	336029140	19830	19830	19830	19830	0
516	20240829	113500	336029140	19830	19830	19830	19830	0
517	20240829	113400	336029140	19830	19830	19830	19830	10
518	20240829	113300	335830840	19800	19800	19800	19800	0
519	20240829	113200	335830840	19800	19800	19800	19800	0
520	20240829	113100	335830840	19800	19800	19800	19800	0
521	20240829	113000	335830840	19800	19800	19800	19800	0
522	20240829	112900	335830840	19800	19800	19800	19800	67
523	20240829	112800	334504240	19800	19800	19800	19800	0
524	20240829	112700	334504240	19800	19800	19800	19760	255
525	20240829	112600	329461400	19800	19840	19840	19800	34
526	20240829	112500	328788040	19840	19900	19900	19840	175
527	20240829	112400	325311540	19900	19920	19920	19900	199
528	20240829	112300	321348640	19930	19930	19930	19930	7
529	20240829	112200	321209130	19920	19930	19930	19920	22
530	20240829	112100	320770750	19940	19940	19940	19940	33
531	20240829	112000	320112730	19940	19950	19950	19940	33
532	20240829	111900	319454590	19990	19990	19990	19990	0
533	20240829	111800	319454590	19990	19990	19990	19990	0
534	20240829	111700	319454590	19990	19990	19990	19990	0
535	20240829	111600	319454590	19990	19990	19990	19990	0
536	20240829	111500	319454590	19990	19990	19990	19990	109
537	20240829	111400	317275680	19990	19950	19990	19950	7
538	20240829	111300	317135950	19950	19950	19950	19950	1
539	20240829	111200	317116000	20000	20000	20000	20000	0
540	20240829	111100	317116000	20000	20000	20000	20000	78
541	20240829	111000	315556000	19940	19940	19940	19940	0
542	20240829	110900	315556000	19940	19950	19950	19940	78
543	20240829	110800	314000630	19950	19950	19950	19950	10
544	20240829	110700	313801130	19950	19950	19950	19950	0
545	20240829	110600	313801130	19950	19950	19950	19950	10
546	20240829	110500	313601630	19950	19950	19950	19950	97
547	20240829	110400	311666480	19950	19950	19950	19950	5
548	20240829	110300	311566730	19950	19950	19950	19950	0
549	20240829	110200	311566730	19950	19940	19950	19940	3
550	20240829	110100	311506890	19950	19950	19950	19950	11
551	20240829	110000	311287440	19950	19950	19950	19950	7
552	20240829	105900	311147790	19950	19950	19950	19950	1
553	20240829	105800	311127840	20000	20000	20000	20000	2
554	20240829	105700	311087840	20000	20000	20000	20000	0
555	20240829	105600	311087840	20000	20000	20000	20000	3
556	20240829	105500	311027840	20050	19950	20050	19950	20
557	20240829	105400	310628170	19950	19950	19950	19950	15
558	20240829	105300	310328920	19950	19950	19950	19950	10
559	20240829	105200	310129420	19950	19950	19950	19950	0
560	20240829	105100	310129420	19950	19950	19950	19950	0
561	20240829	105000	310129420	19950	19950	19950	19950	20
562	20240829	104900	309730420	19950	19970	19970	19950	251
563	20240829	104800	304718680	19970	19970	19970	19970	2
564	20240829	104700	304678740	19970	19980	19980	19970	93
565	20240829	104600	302821400	19980	19980	19980	19980	9
566	20240829	104500	302641580	19970	19970	19970	19970	0
567	20240829	104400	302641580	19970	19970	19970	19970	0
568	20240829	104300	302641580	19970	19970	19970	19970	3
569	20240829	104200	302581670	19970	19970	19970	19970	147
570	20240829	104100	299646080	19970	19970	19970	19970	0
571	20240829	104000	299646080	19970	19970	19970	19970	20
572	20240829	103900	299246680	19970	19980	19980	19970	10
573	20240829	103800	299046960	19990	20000	20000	19990	529
574	20240829	103700	288468720	20050	20050	20050	20050	51
575	20240829	103600	287446170	20050	20000	20050	20000	178
576	20240829	103500	283886120	20050	20050	20050	20050	2
577	20240829	103400	283846020	20050	20050	20050	20050	0
578	20240829	103300	283846020	20050	20050	20050	20050	98
579	20240829	103200	281881120	20050	20050	20050	20050	100
580	20240829	103100	279876120	20050	20050	20050	20050	146
581	20240829	103000	276948820	20050	20050	20050	20050	75
582	20240829	102900	275445070	20050	20100	20100	20050	59
583	20240829	102800	274261320	20100	20100	20100	20050	259
584	20240829	102700	269061770	20150	20150	20150	20150	11
585	20240829	102600	268840120	20200	20150	20200	20150	101
586	20240829	102500	266804920	20150	20100	20150	20100	50
587	20240829	102400	265799870	20100	20200	20200	20100	635
588	20240829	102300	252985570	20150	20200	20200	20150	193
589	20240829	102200	249094770	20150	20150	20150	20150	94
590	20240829	102100	247200670	20100	20100	20100	20100	276
591	20240829	102000	241653070	20100	20100	20150	20100	214
592	20240829	101900	237344970	20100	20100	20100	20100	32
593	20240829	101800	236701770	20100	20100	20100	20100	0
594	20240829	101700	236701770	20100	20050	20100	20050	152
595	20240829	101600	233649320	20050	19990	20050	19990	31
596	20240829	101500	233028920	20000	20000	20000	20000	45
597	20240829	101400	232128920	20000	20000	20000	20000	1
598	20240829	101300	232108920	20000	20000	20000	20000	37
599	20240829	101200	231368920	20000	19990	20000	19990	22
600	20240829	101100	230929120	19980	19980	19980	19980	0
601	20240829	101000	230929120	19980	19980	19980	19980	62
602	20240829	100900	229690360	19980	19980	19980	19980	6
603	20240829	100800	229570480	19980	20050	20050	19980	217
604	20240829	100700	225225400	20050	20050	20050	20000	372
605	20240829	100600	217770300	20100	20100	20100	20100	11
606	20240829	100500	217549200	20050	20050	20150	20050	213
607	20240829	100400	213267050	20000	20050	20050	20000	285
608	20240829	100300	207565050	20100	20100	20100	20100	14
609	20240829	100200	207283650	20100	20050	20100	20050	336
610	20240829	100100	200533750	20050	19970	20050	19970	280
611	20240829	100000	194936090	19970	19950	19970	19950	125
612	20240829	095900	192440040	19930	19920	19930	19920	129
613	20240829	095800	189869380	19900	19910	19910	19900	3
614	20240829	095700	189809670	19910	19910	19910	19910	21
615	20240829	095600	189391560	19910	19880	19910	19880	105
616	20240829	095500	187304050	19900	19900	19900	19900	4
617	20240829	095400	187224450	19870	19900	19900	19870	104
618	20240829	095300	185157850	19900	19900	19900	19900	24
619	20240829	095200	184680250	19870	19870	19900	19870	262
620	20240829	095100	179473470	19760	19760	19760	19760	0
621	20240829	095000	179473470	19760	19760	19760	19760	20
622	20240829	094900	179078270	19760	19860	19870	19760	7
623	20240829	094800	178939440	19870	19870	19870	19870	37
624	20240829	094700	178204250	19870	19860	19870	19860	78
625	20240829	094600	176654710	19800	19800	19800	19800	196
626	20240829	094500	172773910	19760	19760	19760	19760	0
627	20240829	094400	172773910	19760	19760	19760	19760	0
628	20240829	094300	172773910	19760	19850	19850	19760	33
629	20240829	094200	172121560	19850	19850	19850	19850	60
630	20240829	094100	170930560	19850	19850	19850	19850	9
631	20240829	094000	170751910	19870	19870	19870	19870	38
632	20240829	093900	169996850	19750	19900	19900	19750	195
633	20240829	093800	166138050	19900	19730	19900	19730	1683
634	20240829	093700	132879620	19680	19680	19680	19680	0
635	20240829	093600	132879620	19680	19700	19700	19680	55
636	20240829	093500	131796500	19680	19680	19680	19680	37
637	20240829	093400	131068340	19650	19700	19700	19650	75
638	20240829	093300	129594490	19700	19670	19700	19670	64
639	20240829	093200	128333840	19650	19650	19650	19650	45
640	20240829	093100	127449590	19660	19660	19660	19660	60
641	20240829	093000	126269990	19580	19600	19600	19580	124
642	20240829	092900	123839610	19570	19570	19570	19570	334
643	20240829	092800	117303230	19560	19560	19560	19560	56
644	20240829	092700	116207870	19560	19560	19560	19550	60
645	20240829	092600	115034510	19560	19560	19570	19560	30
646	20240829	092500	114447680	19560	19560	19570	19550	14
647	20240829	092400	114173910	19560	19550	19560	19550	294
648	20240829	092300	108425710	19550	19550	19550	19550	25
649	20240829	092200	107936960	19550	19550	19550	19550	13
650	20240829	092100	107682810	19550	19560	19560	19550	348
651	20240829	092000	100877720	19560	19560	19560	19560	62
652	20240829	091900	99665000	19570	19570	19570	19570	51
653	20240829	091800	98666930	19560	19560	19560	19560	50
654	20240829	091700	97688930	19560	19560	19560	19560	71
655	20240829	091600	96300170	19560	19560	19560	19560	26
656	20240829	091500	95791610	19560	19660	19660	19560	127
657	20240829	091400	93307370	19660	19570	19660	19570	118
658	20240829	091300	90998020	19560	19560	19570	19560	271
659	20240829	091200	85696810	19570	19560	19570	19560	192
660	20240829	091100	81940760	19560	19570	19570	19560	1293
661	20240829	091000	56637760	19570	19570	19570	19570	11
662	20240829	090900	56422490	19560	19660	19660	19560	125
663	20240829	090800	53975970	19660	19560	19660	19550	59
664	20240829	090700	52820640	19550	19660	19660	19550	51
665	20240829	090600	51820680	19550	19550	19550	19550	84
666	20240829	090500	50178480	19550	19560	19660	19550	446
667	20240829	090400	41457550	19560	19670	19670	19560	44
668	20240829	090300	40594490	19560	19670	19670	19550	14
669	20240829	090200	40320530	19500	19500	19500	19500	65
670	20240829	090100	39053030	19530	19540	19540	19510	1362
671	20240829	090000	12459740	19700	19530	19700	19520	638