KissMeData/186230/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	202900	340792010	9730	9730	9730	9730	1912
3	20240829	202800	340792010	9730	9730	9730	9730	0
4	20240829	202700	340792010	9730	9730	9730	9730	0
5	20240829	202600	340792010	9730	9730	9730	9730	0
6	20240829	202500	340792010	9730	9730	9730	9730	0
7	20240829	202400	340792010	9730	9730	9730	9730	0
8	20240829	202300	340792010	9730	9730	9730	9730	0
9	20240829	202200	340792010	9730	9730	9730	9730	0
10	20240829	202100	340792010	9730	9730	9730	9730	0
11	20240829	202000	340792010	9730	9730	9730	9730	0
12	20240829	201900	340792010	9730	9730	9730	9730	0
13	20240829	201800	340792010	9730	9730	9730	9730	0
14	20240829	201700	340792010	9730	9730	9730	9730	0
15	20240829	201600	340792010	9730	9730	9730	9730	0
16	20240829	201500	340792010	9730	9730	9730	9730	0
17	20240829	201400	340792010	9730	9730	9730	9730	0
18	20240829	201300	340792010	9730	9730	9730	9730	0
19	20240829	201200	340792010	9730	9730	9730	9730	0
20	20240829	201100	340792010	9730	9730	9730	9730	0
21	20240829	201000	340792010	9730	9730	9730	9730	0
22	20240829	200900	340792010	9730	9730	9730	9730	0
23	20240829	200800	340792010	9730	9730	9730	9730	0
24	20240829	200700	340792010	9730	9730	9730	9730	0
25	20240829	200600	340792010	9730	9730	9730	9730	0
26	20240829	200500	340792010	9730	9730	9730	9730	0
27	20240829	200400	340792010	9730	9730	9730	9730	0
28	20240829	200300	340792010	9730	9730	9730	9730	0
29	20240829	200200	340792010	9730	9730	9730	9730	0
30	20240829	200100	340792010	9730	9730	9730	9730	0
31	20240829	200000	340792010	9730	9730	9730	9730	0
32	20240829	195900	340792010	9730	9730	9730	9730	1912
33	20240829	195800	340792010	9730	9730	9730	9730	0
34	20240829	195700	340792010	9730	9730	9730	9730	0
35	20240829	195600	340792010	9730	9730	9730	9730	0
36	20240829	195500	340792010	9730	9730	9730	9730	0
37	20240829	195400	340792010	9730	9730	9730	9730	0
38	20240829	195300	340792010	9730	9730	9730	9730	0
39	20240829	195200	340792010	9730	9730	9730	9730	0
40	20240829	195100	340792010	9730	9730	9730	9730	0
41	20240829	195000	340792010	9730	9730	9730	9730	0
42	20240829	194900	340792010	9730	9730	9730	9730	0
43	20240829	194800	340792010	9730	9730	9730	9730	0
44	20240829	194700	340792010	9730	9730	9730	9730	0
45	20240829	194600	340792010	9730	9730	9730	9730	0
46	20240829	194500	340792010	9730	9730	9730	9730	0
47	20240829	194400	340792010	9730	9730	9730	9730	0
48	20240829	194300	340792010	9730	9730	9730	9730	0
49	20240829	194200	340792010	9730	9730	9730	9730	0
50	20240829	194100	340792010	9730	9730	9730	9730	0
51	20240829	194000	340792010	9730	9730	9730	9730	0
52	20240829	193900	340792010	9730	9730	9730	9730	0
53	20240829	193800	340792010	9730	9730	9730	9730	0
54	20240829	193700	340792010	9730	9730	9730	9730	0
55	20240829	193600	340792010	9730	9730	9730	9730	0
56	20240829	193500	340792010	9730	9730	9730	9730	0
57	20240829	193400	340792010	9730	9730	9730	9730	0
58	20240829	193300	340792010	9730	9730	9730	9730	0
59	20240829	193200	340792010	9730	9730	9730	9730	0
60	20240829	193100	340792010	9730	9730	9730	9730	0
61	20240829	193000	340792010	9730	9730	9730	9730	0
62	20240829	192900	340792010	9730	9730	9730	9730	1912
63	20240829	192800	340792010	9730	9730	9730	9730	0
64	20240829	192700	340792010	9730	9730	9730	9730	0
65	20240829	192600	340792010	9730	9730	9730	9730	0
66	20240829	192500	340792010	9730	9730	9730	9730	0
67	20240829	192400	340792010	9730	9730	9730	9730	0
68	20240829	192300	340792010	9730	9730	9730	9730	0
69	20240829	192200	340792010	9730	9730	9730	9730	0
70	20240829	192100	340792010	9730	9730	9730	9730	0
71	20240829	192000	340792010	9730	9730	9730	9730	0
72	20240829	191900	340792010	9730	9730	9730	9730	0
73	20240829	191800	340792010	9730	9730	9730	9730	0
74	20240829	191700	340792010	9730	9730	9730	9730	0
75	20240829	191600	340792010	9730	9730	9730	9730	0
76	20240829	191500	340792010	9730	9730	9730	9730	0
77	20240829	191400	340792010	9730	9730	9730	9730	0
78	20240829	191300	340792010	9730	9730	9730	9730	0
79	20240829	191200	340792010	9730	9730	9730	9730	0
80	20240829	191100	340792010	9730	9730	9730	9730	0
81	20240829	191000	340792010	9730	9730	9730	9730	0
82	20240829	190900	340792010	9730	9730	9730	9730	0
83	20240829	190800	340792010	9730	9730	9730	9730	0
84	20240829	190700	340792010	9730	9730	9730	9730	0
85	20240829	190600	340792010	9730	9730	9730	9730	0
86	20240829	190500	340792010	9730	9730	9730	9730	0
87	20240829	190400	340792010	9730	9730	9730	9730	0
88	20240829	190300	340792010	9730	9730	9730	9730	0
89	20240829	190200	340792010	9730	9730	9730	9730	0
90	20240829	190100	340792010	9730	9730	9730	9730	0
91	20240829	190000	340792010	9730	9730	9730	9730	0
92	20240829	185900	340792010	9730	9730	9730	9730	1912
93	20240829	185800	340792010	9730	9730	9730	9730	0
94	20240829	185700	340792010	9730	9730	9730	9730	0
95	20240829	185600	340792010	9730	9730	9730	9730	0
96	20240829	185500	340792010	9730	9730	9730	9730	0
97	20240829	185400	340792010	9730	9730	9730	9730	0
98	20240829	185300	340792010	9730	9730	9730	9730	0
99	20240829	185200	340792010	9730	9730	9730	9730	0
100	20240829	185100	340792010	9730	9730	9730	9730	0
101	20240829	185000	340792010	9730	9730	9730	9730	0
102	20240829	184900	340792010	9730	9730	9730	9730	0
103	20240829	184800	340792010	9730	9730	9730	9730	0
104	20240829	184700	340792010	9730	9730	9730	9730	0
105	20240829	184600	340792010	9730	9730	9730	9730	0
106	20240829	184500	340792010	9730	9730	9730	9730	0
107	20240829	184400	340792010	9730	9730	9730	9730	0
108	20240829	184300	340792010	9730	9730	9730	9730	0
109	20240829	184200	340792010	9730	9730	9730	9730	0
110	20240829	184100	340792010	9730	9730	9730	9730	0
111	20240829	184000	340792010	9730	9730	9730	9730	0
112	20240829	183900	340792010	9730	9730	9730	9730	0
113	20240829	183800	340792010	9730	9730	9730	9730	0
114	20240829	183700	340792010	9730	9730	9730	9730	0
115	20240829	183600	340792010	9730	9730	9730	9730	0
116	20240829	183500	340792010	9730	9730	9730	9730	0
117	20240829	183400	340792010	9730	9730	9730	9730	0
118	20240829	183300	340792010	9730	9730	9730	9730	0
119	20240829	183200	340792010	9730	9730	9730	9730	0
120	20240829	183100	340792010	9730	9730	9730	9730	0
121	20240829	183000	340792010	9730	9730	9730	9730	0
122	20240829	182900	340792010	9730	9730	9730	9730	1912
123	20240829	182800	340792010	9730	9730	9730	9730	0
124	20240829	182700	340792010	9730	9730	9730	9730	0
125	20240829	182600	340792010	9730	9730	9730	9730	0
126	20240829	182500	340792010	9730	9730	9730	9730	0
127	20240829	182400	340792010	9730	9730	9730	9730	0
128	20240829	182300	340792010	9730	9730	9730	9730	0
129	20240829	182200	340792010	9730	9730	9730	9730	0
130	20240829	182100	340792010	9730	9730	9730	9730	0
131	20240829	182000	340792010	9730	9730	9730	9730	0
132	20240829	181900	340792010	9730	9730	9730	9730	0
133	20240829	181800	340792010	9730	9730	9730	9730	0
134	20240829	181700	340792010	9730	9730	9730	9730	0
135	20240829	181600	340792010	9730	9730	9730	9730	0
136	20240829	181500	340792010	9730	9730	9730	9730	0
137	20240829	181400	340792010	9730	9730	9730	9730	0
138	20240829	181300	340792010	9730	9730	9730	9730	0
139	20240829	181200	340792010	9730	9730	9730	9730	0
140	20240829	181100	340792010	9730	9730	9730	9730	0
141	20240829	181000	340792010	9730	9730	9730	9730	0
142	20240829	180900	340792010	9730	9730	9730	9730	0
143	20240829	180800	340792010	9730	9730	9730	9730	0
144	20240829	180700	340792010	9730	9730	9730	9730	0
145	20240829	180600	340792010	9730	9730	9730	9730	0
146	20240829	180500	340792010	9730	9730	9730	9730	0
147	20240829	180400	340792010	9730	9730	9730	9730	0
148	20240829	180300	340792010	9730	9730	9730	9730	0
149	20240829	180200	340792010	9730	9730	9730	9730	0
150	20240829	180100	340792010	9730	9730	9730	9730	0
151	20240829	180000	340792010	9730	9730	9730	9730	0
152	20240829	175900	340792010	9730	9730	9730	9730	1912
153	20240829	175800	340792010	9730	9730	9730	9730	0
154	20240829	175700	340792010	9730	9730	9730	9730	0
155	20240829	175600	340792010	9730	9730	9730	9730	0
156	20240829	175500	340792010	9730	9730	9730	9730	0
157	20240829	175400	340792010	9730	9730	9730	9730	0
158	20240829	175300	340792010	9730	9730	9730	9730	0
159	20240829	175200	340792010	9730	9730	9730	9730	0
160	20240829	175100	340792010	9730	9730	9730	9730	0
161	20240829	175000	340792010	9730	9730	9730	9730	0
162	20240829	174900	340792010	9730	9730	9730	9730	0
163	20240829	174800	340792010	9730	9730	9730	9730	0
164	20240829	174700	340792010	9730	9730	9730	9730	0
165	20240829	174600	340792010	9730	9730	9730	9730	0
166	20240829	174500	340792010	9730	9730	9730	9730	0
167	20240829	174400	340792010	9730	9730	9730	9730	0
168	20240829	174300	340792010	9730	9730	9730	9730	0
169	20240829	174200	340792010	9730	9730	9730	9730	0
170	20240829	174100	340792010	9730	9730	9730	9730	0
171	20240829	174000	340792010	9730	9730	9730	9730	0
172	20240829	173900	340792010	9730	9730	9730	9730	0
173	20240829	173800	340792010	9730	9730	9730	9730	0
174	20240829	173700	340792010	9730	9730	9730	9730	0
175	20240829	173600	340792010	9730	9730	9730	9730	0
176	20240829	173500	340792010	9730	9730	9730	9730	0
177	20240829	173400	340792010	9730	9730	9730	9730	0
178	20240829	173300	340792010	9730	9730	9730	9730	0
179	20240829	173200	340792010	9730	9730	9730	9730	0
180	20240829	173100	340792010	9730	9730	9730	9730	0
181	20240829	173000	340792010	9730	9730	9730	9730	0
182	20240829	172900	340792010	9730	9730	9730	9730	1912
183	20240829	172800	340792010	9730	9730	9730	9730	0
184	20240829	172700	340792010	9730	9730	9730	9730	0
185	20240829	172600	340792010	9730	9730	9730	9730	0
186	20240829	172500	340792010	9730	9730	9730	9730	0
187	20240829	172400	340792010	9730	9730	9730	9730	0
188	20240829	172300	340792010	9730	9730	9730	9730	0
189	20240829	172200	340792010	9730	9730	9730	9730	0
190	20240829	172100	340792010	9730	9730	9730	9730	0
191	20240829	172000	340792010	9730	9730	9730	9730	0
192	20240829	171900	340792010	9730	9730	9730	9730	0
193	20240829	171800	340792010	9730	9730	9730	9730	0
194	20240829	171700	340792010	9730	9730	9730	9730	0
195	20240829	171600	340792010	9730	9730	9730	9730	0
196	20240829	171500	340792010	9730	9730	9730	9730	0
197	20240829	171400	340792010	9730	9730	9730	9730	0
198	20240829	171300	340792010	9730	9730	9730	9730	0
199	20240829	171200	340792010	9730	9730	9730	9730	0
200	20240829	171100	340792010	9730	9730	9730	9730	0
201	20240829	171000	340792010	9730	9730	9730	9730	0
202	20240829	170900	340792010	9730	9730	9730	9730	0
203	20240829	170800	340792010	9730	9730	9730	9730	0
204	20240829	170700	340792010	9730	9730	9730	9730	0
205	20240829	170600	340792010	9730	9730	9730	9730	0
206	20240829	170500	340792010	9730	9730	9730	9730	0
207	20240829	170400	340792010	9730	9730	9730	9730	0
208	20240829	170300	340792010	9730	9730	9730	9730	0
209	20240829	170200	340792010	9730	9730	9730	9730	0
210	20240829	170100	340792010	9730	9730	9730	9730	0
211	20240829	170000	340792010	9730	9730	9730	9730	0
212	20240829	165900	340792010	9730	9730	9730	9730	1912
213	20240829	165800	340792010	9730	9730	9730	9730	0
214	20240829	165700	340792010	9730	9730	9730	9730	0
215	20240829	165600	340792010	9730	9730	9730	9730	0
216	20240829	165500	340792010	9730	9730	9730	9730	0
217	20240829	165400	340792010	9730	9730	9730	9730	0
218	20240829	165300	340792010	9730	9730	9730	9730	0
219	20240829	165200	340792010	9730	9730	9730	9730	0
220	20240829	165100	340792010	9730	9730	9730	9730	0
221	20240829	165000	340792010	9730	9730	9730	9730	0
222	20240829	164900	340792010	9730	9730	9730	9730	0
223	20240829	164800	340792010	9730	9730	9730	9730	0
224	20240829	164700	340792010	9730	9730	9730	9730	0
225	20240829	164600	340792010	9730	9730	9730	9730	0
226	20240829	164500	340792010	9730	9730	9730	9730	0
227	20240829	164400	340792010	9730	9730	9730	9730	0
228	20240829	164300	340792010	9730	9730	9730	9730	0
229	20240829	164200	340792010	9730	9730	9730	9730	0
230	20240829	164100	340792010	9730	9730	9730	9730	0
231	20240829	164000	340792010	9730	9730	9730	9730	0
232	20240829	163900	340792010	9730	9730	9730	9730	0
233	20240829	163800	340792010	9730	9730	9730	9730	0
234	20240829	163700	340792010	9730	9730	9730	9730	0
235	20240829	163600	340792010	9730	9730	9730	9730	0
236	20240829	163500	340792010	9730	9730	9730	9730	0
237	20240829	163400	340792010	9730	9730	9730	9730	0
238	20240829	163300	340792010	9730	9730	9730	9730	0
239	20240829	163200	340792010	9730	9730	9730	9730	0
240	20240829	163100	340792010	9730	9730	9730	9730	0
241	20240829	163000	340792010	9730	9730	9730	9730	0
242	20240829	162900	340792010	9730	9730	9730	9730	1912
243	20240829	162800	340792010	9730	9730	9730	9730	0
244	20240829	162700	340792010	9730	9730	9730	9730	0
245	20240829	162600	340792010	9730	9730	9730	9730	0
246	20240829	162500	340792010	9730	9730	9730	9730	0
247	20240829	162400	340792010	9730	9730	9730	9730	0
248	20240829	162300	340792010	9730	9730	9730	9730	0
249	20240829	162200	340792010	9730	9730	9730	9730	0
250	20240829	162100	340792010	9730	9730	9730	9730	0
251	20240829	162000	340792010	9730	9730	9730	9730	0
252	20240829	161900	340792010	9730	9730	9730	9730	0
253	20240829	161800	340792010	9730	9730	9730	9730	0
254	20240829	161700	340792010	9730	9730	9730	9730	0
255	20240829	161600	340792010	9730	9730	9730	9730	0
256	20240829	161500	340792010	9730	9730	9730	9730	0
257	20240829	161400	340792010	9730	9730	9730	9730	0
258	20240829	161300	340792010	9730	9730	9730	9730	0
259	20240829	161200	340792010	9730	9730	9730	9730	0
260	20240829	161100	340792010	9730	9730	9730	9730	0
261	20240829	161000	340792010	9730	9730	9730	9730	0
262	20240829	160900	340792010	9730	9730	9730	9730	0
263	20240829	160800	340792010	9730	9730	9730	9730	0
264	20240829	160700	340792010	9730	9730	9730	9730	0
265	20240829	160600	340792010	9730	9730	9730	9730	0
266	20240829	160500	340792010	9730	9730	9730	9730	0
267	20240829	160400	340792010	9730	9730	9730	9730	0
268	20240829	160300	340792010	9730	9730	9730	9730	0
269	20240829	160200	340792010	9730	9730	9730	9730	0
270	20240829	160100	340792010	9730	9730	9730	9730	0
271	20240829	160000	340792010	9730	9730	9730	9730	0
272	20240829	155900	340792010	9730	9730	9730	9730	1912
273	20240829	155800	340792010	9730	9730	9730	9730	0
274	20240829	155700	340792010	9730	9730	9730	9730	0
275	20240829	155600	340792010	9730	9730	9730	9730	0
276	20240829	155500	340792010	9730	9730	9730	9730	0
277	20240829	155400	340792010	9730	9730	9730	9730	0
278	20240829	155300	340792010	9730	9730	9730	9730	0
279	20240829	155200	340792010	9730	9730	9730	9730	0
280	20240829	155100	340792010	9730	9730	9730	9730	0
281	20240829	155000	340792010	9730	9730	9730	9730	0
282	20240829	154900	340792010	9730	9730	9730	9730	0
283	20240829	154800	340792010	9730	9730	9730	9730	0
284	20240829	154700	340792010	9730	9730	9730	9730	0
285	20240829	154600	340792010	9730	9730	9730	9730	0
286	20240829	154500	340792010	9730	9730	9730	9730	0
287	20240829	154400	340792010	9730	9730	9730	9730	0
288	20240829	154300	340792010	9730	9730	9730	9730	0
289	20240829	154200	340792010	9730	9730	9730	9730	0
290	20240829	154100	340792010	9730	9730	9730	9730	0
291	20240829	154000	340792010	9730	9730	9730	9730	0
292	20240829	153900	340792010	9730	9730	9730	9730	0
293	20240829	153800	340792010	9730	9730	9730	9730	0
294	20240829	153700	340792010	9730	9730	9730	9730	0
295	20240829	153600	340792010	9730	9730	9730	9730	0
296	20240829	153500	340792010	9730	9730	9730	9730	0
297	20240829	153400	340792010	9730	9730	9730	9730	0
298	20240829	153300	340792010	9730	9730	9730	9730	0
299	20240829	153200	340792010	9730	9730	9730	9730	0
300	20240829	153100	340792010	9730	9730	9730	9730	0
301	20240829	153000	340792010	9730	9730	9730	9730	1912
302	20240829	152900	322188250	9790	9790	9790	9790	0
303	20240829	152800	322188250	9790	9790	9790	9790	0
304	20240829	152700	322188250	9790	9790	9790	9790	0
305	20240829	152600	322188250	9790	9790	9790	9790	0
306	20240829	152500	322188250	9790	9790	9790	9790	0
307	20240829	152400	322188250	9790	9790	9790	9790	0
308	20240829	152300	322188250	9790	9790	9790	9790	0
309	20240829	152200	322188250	9790	9790	9790	9790	0
310	20240829	152100	322188250	9790	9790	9790	9790	0
311	20240829	152000	322188250	9790	9790	9790	9790	0
312	20240829	151900	322188250	9790	9770	9790	9770	83
313	20240829	151800	321376300	9790	9770	9790	9770	74
314	20240829	151700	320653280	9770	9780	9790	9770	251
315	20240829	151600	318200690	9800	9800	9800	9800	2
316	20240829	151500	318181090	9800	9790	9810	9780	113
317	20240829	151400	317073880	9800	9800	9800	9800	101
318	20240829	151300	316084080	9800	9800	9800	9800	0
319	20240829	151200	316084080	9800	9800	9800	9800	10
320	20240829	151100	315986080	9800	9800	9800	9800	0
321	20240829	151000	315986080	9800	9800	9800	9800	0
322	20240829	150900	315986080	9800	9790	9800	9790	11
323	20240829	150800	315878380	9790	9780	9790	9740	136
324	20240829	150700	314549480	9790	9790	9790	9790	0
325	20240829	150600	314549480	9790	9800	9800	9790	4
326	20240829	150500	314510290	9800	9740	9800	9740	267
327	20240829	150400	311909530	9790	9790	9810	9790	53
328	20240829	150300	311390610	9790	9790	9790	9740	1052
329	20240829	150200	301130460	9800	9800	9800	9800	2
330	20240829	150100	301110860	9810	9810	9810	9810	0
331	20240829	150000	301110860	9810	9810	9810	9810	5
332	20240829	145900	301061810	9820	9820	9820	9820	0
333	20240829	145800	301061810	9820	9820	9820	9820	0
334	20240829	145700	301061810	9820	9820	9820	9820	0
335	20240829	145600	301061810	9820	9820	9820	9820	0
336	20240829	145500	301061810	9820	9800	9820	9800	129
337	20240829	145400	299796360	9810	9810	9810	9810	1
338	20240829	145300	299786550	9760	9760	9760	9760	0
339	20240829	145200	299786550	9760	9780	9780	9750	839
340	20240829	145100	291596270	9760	9780	9780	9760	400
341	20240829	145000	287688290	9780	9820	9820	9780	220
342	20240829	144900	285533520	9830	9840	9840	9830	21
343	20240829	144800	285326990	9850	9850	9850	9850	100
344	20240829	144700	284341990	9840	9840	9840	9840	0
345	20240829	144600	284341990	9840	9840	9840	9840	0
346	20240829	144500	284341990	9840	9840	9840	9840	0
347	20240829	144400	284341990	9840	9840	9840	9840	103
348	20240829	144300	283328470	9840	9840	9840	9840	0
349	20240829	144200	283328470	9840	9840	9840	9840	0
350	20240829	144100	283328470	9840	9840	9840	9840	0
351	20240829	144000	283328470	9840	9840	9840	9840	0
352	20240829	143900	283328470	9840	9840	9840	9840	1
353	20240829	143800	283318630	9840	9840	9840	9840	0
354	20240829	143700	283318630	9840	9840	9840	9840	4
355	20240829	143600	283279270	9840	9840	9840	9840	1
356	20240829	143500	283269430	9840	9840	9840	9840	18
357	20240829	143400	283092310	9840	9840	9840	9840	1
358	20240829	143300	283082470	9830	9830	9830	9830	0
359	20240829	143200	283082470	9830	9830	9830	9830	0
360	20240829	143100	283082470	9830	9830	9830	9830	0
361	20240829	143000	283082470	9830	9830	9830	9830	0
362	20240829	142900	283082470	9830	9830	9830	9830	0
363	20240829	142800	283082470	9830	9830	9830	9830	0
364	20240829	142700	283082470	9830	9830	9830	9830	0
365	20240829	142600	283082470	9830	9830	9830	9830	0
366	20240829	142500	283082470	9830	9830	9830	9830	71
367	20240829	142400	282384540	9830	9830	9830	9830	0
368	20240829	142300	282384540	9830	9830	9830	9830	0
369	20240829	142200	282384540	9830	9830	9830	9830	0
370	20240829	142100	282384540	9830	9830	9830	9830	0
371	20240829	142000	282384540	9830	9830	9830	9830	0
372	20240829	141900	282384540	9830	9830	9830	9830	0
373	20240829	141800	282384540	9830	9830	9830	9830	6
374	20240829	141700	282325560	9840	9840	9840	9840	12
375	20240829	141600	282207480	9840	9780	9840	9760	701
376	20240829	141500	275358270	9770	9840	9840	9770	620
377	20240829	141400	269285910	9840	9840	9840	9840	0
378	20240829	141300	269285910	9840	9840	9840	9840	0
379	20240829	141200	269285910	9840	9840	9840	9840	0
380	20240829	141100	269285910	9840	9840	9840	9840	0
381	20240829	141000	269285910	9840	9840	9840	9840	0
382	20240829	140900	269285910	9840	9840	9840	9840	45
383	20240829	140800	268843110	9840	9840	9840	9840	0
384	20240829	140700	268843110	9840	9840	9840	9840	0
385	20240829	140600	268843110	9840	9840	9840	9840	0
386	20240829	140500	268843110	9840	9840	9840	9840	0
387	20240829	140400	268843110	9840	9850	9850	9840	130
388	20240829	140300	267563160	9850	9850	9850	9850	5
389	20240829	140200	267513910	9850	9850	9850	9850	0
390	20240829	140100	267513910	9850	9850	9850	9850	10
391	20240829	140000	267415410	9850	9850	9850	9850	0
392	20240829	135900	267415410	9850	9850	9850	9850	1
393	20240829	135800	267405560	9840	9860	9860	9760	1652
394	20240829	135700	251244250	9860	9860	9860	9860	10
395	20240829	135600	251145650	9860	9860	9860	9860	22
396	20240829	135500	250928730	9860	9860	9860	9860	0
397	20240829	135400	250928730	9860	9860	9860	9860	0
398	20240829	135300	250928730	9860	9860	9860	9860	0
399	20240829	135200	250928730	9860	9860	9860	9860	0
400	20240829	135100	250928730	9860	9860	9860	9860	15
401	20240829	135000	250780830	9860	9860	9860	9860	5
402	20240829	134900	250731530	9860	9860	9860	9860	35
403	20240829	134800	250386430	9850	9850	9850	9850	0
404	20240829	134700	250386430	9850	9850	9850	9850	0
405	20240829	134600	250386430	9850	9850	9850	9850	2
406	20240829	134500	250366730	9850	9850	9850	9850	0
407	20240829	134400	250366730	9850	9850	9850	9850	20
408	20240829	134300	250169730	9860	9860	9860	9860	0
409	20240829	134200	250169730	9860	9860	9860	9860	0
410	20240829	134100	250169730	9860	9860	9860	9860	0
411	20240829	134000	250169730	9860	9860	9860	9860	0
412	20240829	133900	250169730	9860	9850	9860	9850	6
413	20240829	133800	250110620	9860	9860	9860	9860	0
414	20240829	133700	250110620	9860	9860	9860	9860	1
415	20240829	133600	250100760	9820	9820	9820	9820	174
416	20240829	133500	248392080	9860	9820	9860	9820	20
417	20240829	133400	248194920	9880	9880	9880	9880	28
418	20240829	133300	247918280	9820	9870	9870	9810	341
419	20240829	133200	244566770	9870	9880	9880	9870	101
420	20240829	133100	243568950	9940	9940	9940	9940	150
421	20240829	133000	242077950	9940	9940	9940	9940	421
422	20240829	132900	237893210	9940	9930	9940	9930	211
423	20240829	132800	235796260	9930	9930	9930	9930	0
424	20240829	132700	235796260	9930	9930	9930	9930	0
425	20240829	132600	235796260	9930	9930	9930	9930	10
426	20240829	132500	235696960	9900	9900	9900	9900	1
427	20240829	132400	235687060	9940	9940	9940	9940	1
428	20240829	132300	235677120	9910	9940	9940	9910	5
429	20240829	132200	235627500	9950	9950	9950	9950	0
430	20240829	132100	235627500	9950	9950	9950	9950	500
431	20240829	132000	230652500	9930	9870	9930	9870	1247
432	20240829	131900	218277650	9890	9890	9890	9890	0
433	20240829	131800	218277650	9890	9870	9890	9870	430
434	20240829	131700	214029990	9850	9850	9850	9850	0
435	20240829	131600	214029990	9850	9850	9860	9850	21
436	20240829	131500	213823130	9850	9850	9850	9850	41
437	20240829	131400	213419280	9860	9860	9860	9860	0
438	20240829	131300	213419280	9860	9870	9870	9850	5
439	20240829	131200	213369990	9870	9870	9870	9870	2
440	20240829	131100	213350250	9950	9950	9950	9950	0
441	20240829	131000	213350250	9950	9800	9950	9800	1200
442	20240829	130900	201491630	9800	9800	9800	9800	1
443	20240829	130800	201481830	9780	9780	9780	9780	387
444	20240829	130700	197696970	9780	9780	9780	9780	0
445	20240829	130600	197696970	9780	9780	9780	9780	0
446	20240829	130500	197696970	9780	9790	9790	9780	208
447	20240829	130400	195662050	9800	9800	9800	9800	0
448	20240829	130300	195662050	9800	9800	9800	9800	0
449	20240829	130200	195662050	9800	9810	9810	9800	23
450	20240829	130100	195436640	9790	9790	9790	9790	0
451	20240829	130000	195436640	9790	9790	9790	9790	0
452	20240829	125900	195436640	9790	9790	9790	9790	50
453	20240829	125800	194947140	9790	9790	9790	9790	69
454	20240829	125700	194271630	9790	9790	9790	9790	0
455	20240829	125600	194271630	9790	9790	9790	9790	0
456	20240829	125500	194271630	9790	9790	9790	9790	2
457	20240829	125400	194252050	9790	9800	9800	9790	91
458	20240829	125300	193361150	9800	9800	9800	9800	219
459	20240829	125200	191214950	9810	9810	9810	9810	56
460	20240829	125100	190665590	9800	9800	9800	9800	0
461	20240829	125000	190665590	9800	9810	9810	9800	95
462	20240829	124900	189734540	9810	9810	9810	9810	3
463	20240829	124800	189705110	9810	9810	9810	9810	100
464	20240829	124700	188724110	9810	9810	9810	9810	0
465	20240829	124600	188724110	9810	9810	9810	9810	0
466	20240829	124500	188724110	9810	9810	9810	9810	1
467	20240829	124400	188714300	9800	9800	9800	9800	141
468	20240829	124300	187332500	9810	9810	9810	9810	1
469	20240829	124200	187322690	9810	9810	9810	9810	0
470	20240829	124100	187322690	9810	9810	9810	9810	12
471	20240829	124000	187204970	9810	9810	9810	9810	10
472	20240829	123900	187106870	9810	9810	9810	9810	1
473	20240829	123800	187097060	9810	9810	9810	9810	2
474	20240829	123700	187077440	9810	9810	9810	9810	2
475	20240829	123600	187057820	9800	9800	9800	9800	410
476	20240829	123500	183039820	9800	9800	9800	9800	0
477	20240829	123400	183039820	9800	9800	9800	9800	1
478	20240829	123300	183030020	9790	9790	9790	9790	0
479	20240829	123200	183030020	9790	9790	9790	9790	100
480	20240829	123100	182051020	9800	9800	9800	9800	0
481	20240829	123000	182051020	9800	9800	9800	9800	43
482	20240829	122900	181629620	9810	9810	9810	9810	1
483	20240829	122800	181619810	9800	9800	9800	9800	36
484	20240829	122700	181267010	9800	9790	9800	9790	29
485	20240829	122600	180983040	9790	9780	9790	9780	121
486	20240829	122500	179799650	9790	9790	9790	9790	76
487	20240829	122400	179055610	9800	9800	9800	9800	81
488	20240829	122300	178261810	9790	9790	9790	9790	0
489	20240829	122200	178261810	9790	9790	9790	9790	100
490	20240829	122100	177282810	9800	9810	9810	9800	45
491	20240829	122000	176841800	9800	9810	9810	9800	3
492	20240829	121900	176812390	9810	9810	9810	9810	0
493	20240829	121800	176812390	9810	9810	9810	9810	0
494	20240829	121700	176812390	9810	9810	9810	9810	13
495	20240829	121600	176684860	9820	9820	9820	9820	0
496	20240829	121500	176684860	9820	9800	9820	9800	15
497	20240829	121400	176537760	9800	9800	9800	9800	0
498	20240829	121300	176537760	9800	9800	9800	9800	0
499	20240829	121200	176537760	9800	9800	9800	9800	0
500	20240829	121100	176537760	9800	9800	9800	9800	110
501	20240829	121000	175459760	9810	9820	9820	9810	2
502	20240829	120900	175440130	9810	9810	9810	9810	0
503	20240829	120800	175440130	9810	9810	9810	9810	304
504	20240829	120700	172457890	9810	9810	9810	9810	0
505	20240829	120600	172457890	9810	9810	9810	9810	0
506	20240829	120500	172457890	9810	9810	9810	9810	0
507	20240829	120400	172457890	9810	9810	9810	9810	0
508	20240829	120300	172457890	9810	9810	9810	9810	1
509	20240829	120200	172448080	9810	9810	9810	9810	120
510	20240829	120100	171270880	9810	9810	9810	9810	0
511	20240829	120000	171270880	9810	9810	9810	9810	1
512	20240829	115900	171261070	9790	9790	9790	9790	40
513	20240829	115800	170869470	9810	9840	9840	9790	400
514	20240829	115700	166942410	9840	9840	9840	9840	0
515	20240829	115600	166942410	9840	9840	9840	9840	0
516	20240829	115500	166942410	9840	9800	9840	9800	2
517	20240829	115400	166922770	9840	9800	9840	9800	101
518	20240829	115300	165932930	9840	9840	9840	9840	0
519	20240829	115200	165932930	9840	9840	9840	9840	8
520	20240829	115100	165854210	9840	9840	9840	9840	0
521	20240829	115000	165854210	9840	9840	9840	9840	1
522	20240829	114900	165844370	9840	9840	9840	9840	0
523	20240829	114800	165844370	9840	9840	9840	9840	0
524	20240829	114700	165844370	9840	9840	9840	9840	1
525	20240829	114600	165834530	9800	9800	9800	9800	0
526	20240829	114500	165834530	9800	9800	9800	9800	0
527	20240829	114400	165834530	9800	9800	9800	9800	134
528	20240829	114300	164521330	9800	9800	9800	9800	0
529	20240829	114200	164521330	9800	9800	9800	9800	102
530	20240829	114100	163521730	9800	9800	9800	9800	1
531	20240829	114000	163511930	9790	9790	9790	9790	90
532	20240829	113900	162630830	9800	9800	9800	9800	0
533	20240829	113800	162630830	9800	9800	9800	9800	0
534	20240829	113700	162630830	9800	9800	9800	9800	8
535	20240829	113600	162552430	9790	9800	9800	9790	183
536	20240829	113500	160760850	9800	9800	9800	9800	7
537	20240829	113400	160692250	9790	9790	9790	9790	0
538	20240829	113300	160692250	9790	9760	9790	9760	427
539	20240829	113200	156517920	9790	9790	9790	9790	0
540	20240829	113100	156517920	9790	9790	9790	9790	0
541	20240829	113000	156517920	9790	9790	9790	9790	1
542	20240829	112900	156508130	9770	9790	9790	9770	37
543	20240829	112800	156146600	9790	9790	9790	9790	0
544	20240829	112700	156146600	9790	9790	9790	9790	11
545	20240829	112600	156038910	9800	9800	9800	9800	0
546	20240829	112500	156038910	9800	9800	9800	9800	1
547	20240829	112400	156029110	9740	9740	9740	9740	0
548	20240829	112300	156029110	9740	9740	9740	9740	0
549	20240829	112200	156029110	9740	9740	9740	9740	2170
550	20240829	112100	134893310	9740	9780	9780	9740	2176
551	20240829	112000	113682200	9780	9860	9860	9780	5986
552	20240829	111900	54942030	9860	9880	9880	9860	230
553	20240829	111800	52673410	9880	9880	9880	9880	0
554	20240829	111700	52673410	9880	9880	9880	9880	40
555	20240829	111600	52278210	9880	9880	9880	9880	10
556	20240829	111500	52179410	9880	9880	9880	9880	0
557	20240829	111400	52179410	9880	9880	9880	9880	19
558	20240829	111300	51991690	9900	9900	9900	9900	0
559	20240829	111200	51991690	9900	9900	9900	9900	0
560	20240829	111100	51991690	9900	9900	9900	9900	0
561	20240829	111000	51991690	9900	9900	9900	9900	0
562	20240829	110900	51991690	9900	9900	9900	9900	0
563	20240829	110800	51991690	9900	9900	9900	9900	0
564	20240829	110700	51991690	9900	9900	9900	9900	0
565	20240829	110600	51991690	9900	9900	9900	9900	0
566	20240829	110500	51991690	9900	9900	9900	9900	0
567	20240829	110400	51991690	9900	9900	9900	9900	1
568	20240829	110300	51981790	9880	9880	9880	9880	4
569	20240829	110200	51942270	9900	9900	9900	9900	5
570	20240829	110100	51892770	9900	9900	9900	9900	0
571	20240829	110000	51892770	9900	9900	9900	9900	0
572	20240829	105900	51892770	9900	9900	9900	9900	0
573	20240829	105800	51892770	9900	9900	9900	9900	201
574	20240829	105700	49902870	9900	9900	9900	9900	0
575	20240829	105600	49902870	9900	9900	9900	9900	50
576	20240829	105500	49407870	9900	9900	9900	9900	0
577	20240829	105400	49407870	9900	9900	9900	9900	0
578	20240829	105300	49407870	9900	9900	9900	9900	0
579	20240829	105200	49407870	9900	9900	9900	9900	1
580	20240829	105100	49397970	9890	9900	9900	9890	24
581	20240829	105000	49160390	9900	9900	9900	9900	1
582	20240829	104900	49150490	9870	9870	9870	9870	0
583	20240829	104800	49150490	9870	9870	9870	9870	0
584	20240829	104700	49150490	9870	9890	9890	9870	65
585	20240829	104600	48508860	9900	9900	9900	9900	0
586	20240829	104500	48508860	9900	9900	9900	9900	0
587	20240829	104400	48508860	9900	9920	9920	9900	30
588	20240829	104300	48211740	9930	9930	9930	9930	0
589	20240829	104200	48211740	9930	9930	9930	9930	0
590	20240829	104100	48211740	9930	9930	9930	9930	15
591	20240829	104000	48062790	9930	9930	9930	9930	0
592	20240829	103900	48062790	9930	9930	9930	9930	0
593	20240829	103800	48062790	9930	9930	9930	9930	0
594	20240829	103700	48062790	9930	9930	9930	9930	10
595	20240829	103600	47963490	9930	9930	9930	9930	66
596	20240829	103500	47308110	9930	9930	9930	9930	50
597	20240829	103400	46811610	9930	9930	9930	9930	1
598	20240829	103300	46801680	9930	9930	9930	9930	10
599	20240829	103200	46702380	9930	9930	9930	9930	1
600	20240829	103100	46692450	9930	9930	9930	9930	0
601	20240829	103000	46692450	9930	9930	9930	9930	0
602	20240829	102900	46692450	9930	9930	9930	9930	30
603	20240829	102800	46394550	9930	9930	9930	9930	0
604	20240829	102700	46394550	9930	9930	9930	9930	0
605	20240829	102600	46394550	9930	9930	9930	9930	0
606	20240829	102500	46394550	9930	9930	9930	9930	0
607	20240829	102400	46394550	9930	9930	9930	9930	0
608	20240829	102300	46394550	9930	9930	9930	9930	1
609	20240829	102200	46384620	9850	9850	9850	9850	0
610	20240829	102100	46384620	9850	9910	9910	9850	500
611	20240829	102000	41446590	9940	9920	9940	9920	10
612	20240829	101900	41347370	9910	9910	9910	9910	0
613	20240829	101800	41347370	9910	9910	9910	9910	0
614	20240829	101700	41347370	9910	9910	9910	9910	0
615	20240829	101600	41347370	9910	9910	9910	9910	253
616	20240829	101500	38840140	9910	9910	9910	9910	0
617	20240829	101400	38840140	9910	9900	9910	9900	154
618	20240829	101300	37314040	9890	9900	9900	9890	16
619	20240829	101200	37155740	9910	9910	9910	9910	10
620	20240829	101100	37056640	9910	9910	9910	9910	0
621	20240829	101000	37056640	9910	9910	9910	9910	0
622	20240829	100900	37056640	9910	9910	9910	9910	1
623	20240829	100800	37046730	9910	9910	9910	9910	0
624	20240829	100700	37046730	9910	9910	9910	9910	0
625	20240829	100600	37046730	9910	9910	9910	9910	1
626	20240829	100500	37036820	9910	9910	9910	9910	0
627	20240829	100400	37036820	9910	9910	9910	9910	0
628	20240829	100300	37036820	9910	9910	9910	9910	3
629	20240829	100200	37007090	9910	9910	9910	9910	1
630	20240829	100100	36997180	9910	9910	9910	9910	0
631	20240829	100000	36997180	9910	9910	9910	9910	21
632	20240829	095900	36789070	9910	9910	9910	9910	0
633	20240829	095800	36789070	9910	9910	9910	9910	30
634	20240829	095700	36491770	9910	9910	9910	9910	0
635	20240829	095600	36491770	9910	9910	9910	9910	10
636	20240829	095500	36392670	9910	9910	9910	9910	2
637	20240829	095400	36372850	9910	9910	9910	9910	0
638	20240829	095300	36372850	9910	9910	9910	9910	0
639	20240829	095200	36372850	9910	9910	9910	9910	0
640	20240829	095100	36372850	9910	9890	9910	9850	160
641	20240829	095000	34795740	9900	9900	9900	9900	0
642	20240829	094900	34795740	9900	9910	9910	9900	43
643	20240829	094800	34370030	9910	9910	9910	9910	2
644	20240829	094700	34350210	9910	9910	9910	9910	5
645	20240829	094600	34300660	9910	9910	9910	9910	10
646	20240829	094500	34201560	9910	9910	9910	9910	1
647	20240829	094400	34191650	9910	9910	9910	9910	50
648	20240829	094300	33696150	9910	9910	9910	9910	15
649	20240829	094200	33547500	9910	9910	9910	9910	32
650	20240829	094100	33230380	9910	9910	9910	9910	1000
651	20240829	094000	23320380	9910	9900	9910	9900	13
652	20240829	093900	23191580	9900	9900	9900	9900	4
653	20240829	093800	23151980	9900	9900	9900	9900	4
654	20240829	093700	23112380	9900	9900	9900	9900	0
655	20240829	093600	23112380	9900	9900	9900	9900	0
656	20240829	093500	23112380	9900	9910	9910	9900	13
657	20240829	093400	22983640	9910	9850	9910	9850	71
658	20240829	093300	22283630	9890	9890	9890	9890	39
659	20240829	093200	21897920	9890	9890	9890	9890	1
660	20240829	093100	21888030	9890	9860	9910	9860	41
661	20240829	093000	21483630	9860	9880	9880	9860	173
662	20240829	092900	19775680	9880	9900	9900	9880	53
663	20240829	092800	19252010	9890	9910	9910	9890	11
664	20240829	092700	19143020	9900	9900	9900	9900	194
665	20240829	092600	17222420	9910	9910	9910	9910	0
666	20240829	092500	17222420	9910	9910	9910	9910	5
667	20240829	092400	17172870	9910	9910	9910	9910	1
668	20240829	092300	17162960	9900	9900	9900	9900	20
669	20240829	092200	16964960	9920	9900	9920	9900	101
670	20240829	092100	15965040	9900	9900	9900	9900	1
671	20240829	092000	15955140	9870	9870	9870	9870	22
672	20240829	091900	15738000	9900	9900	9900	9870	246
673	20240829	091800	13307020	9950	9950	9950	9950	1
674	20240829	091700	13297070	9910	9950	9950	9910	11
675	20240829	091600	13188020	9940	9940	9940	9940	4
676	20240829	091500	13148260	9960	9960	9960	9960	0
677	20240829	091400	13148260	9960	9900	9960	9900	2
678	20240829	091300	13128400	9960	9960	9960	9960	1
679	20240829	091200	13118440	9900	9900	9900	9900	20
680	20240829	091100	12920440	9970	9910	9970	9910	516
681	20240829	091000	7799540	9920	9950	9950	9920	6
682	20240829	090900	7739990	9920	9950	9950	9920	6
683	20240829	090800	7680440	9950	9960	9960	9950	41
684	20240829	090700	7272290	9910	9910	9910	9910	1
685	20240829	090600	7262380	9940	9960	9960	9940	55
686	20240829	090500	6714700	9960	9960	9960	9960	17
687	20240829	090400	6545380	9910	9910	9910	9910	44
688	20240829	090300	6109340	9900	9900	9900	9900	1
689	20240829	090200	6099440	9910	9940	9940	9910	2
690	20240829	090100	6079590	9910	9900	9910	9900	19
691	20240829	090000	5891380	9920	9970	9970	9830	598