KissMeData/243070/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	204800	505281400	29300	29300	29300	29300	277
3	20240829	204700	505281400	29300	29300	29300	29300	0
4	20240829	204600	505281400	29300	29300	29300	29300	0
5	20240829	204500	505281400	29300	29300	29300	29300	0
6	20240829	204400	505281400	29300	29300	29300	29300	0
7	20240829	204300	505281400	29300	29300	29300	29300	0
8	20240829	204200	505281400	29300	29300	29300	29300	0
9	20240829	204100	505281400	29300	29300	29300	29300	0
10	20240829	204000	505281400	29300	29300	29300	29300	0
11	20240829	203900	505281400	29300	29300	29300	29300	0
12	20240829	203800	505281400	29300	29300	29300	29300	0
13	20240829	203700	505281400	29300	29300	29300	29300	0
14	20240829	203600	505281400	29300	29300	29300	29300	0
15	20240829	203500	505281400	29300	29300	29300	29300	0
16	20240829	203400	505281400	29300	29300	29300	29300	0
17	20240829	203300	505281400	29300	29300	29300	29300	0
18	20240829	203200	505281400	29300	29300	29300	29300	0
19	20240829	203100	505281400	29300	29300	29300	29300	0
20	20240829	203000	505281400	29300	29300	29300	29300	0
21	20240829	202900	505281400	29300	29300	29300	29300	0
22	20240829	202800	505281400	29300	29300	29300	29300	0
23	20240829	202700	505281400	29300	29300	29300	29300	0
24	20240829	202600	505281400	29300	29300	29300	29300	0
25	20240829	202500	505281400	29300	29300	29300	29300	0
26	20240829	202400	505281400	29300	29300	29300	29300	0
27	20240829	202300	505281400	29300	29300	29300	29300	0
28	20240829	202200	505281400	29300	29300	29300	29300	0
29	20240829	202100	505281400	29300	29300	29300	29300	0
30	20240829	202000	505281400	29300	29300	29300	29300	0
31	20240829	201900	505281400	29300	29300	29300	29300	0
32	20240829	201800	505281400	29300	29300	29300	29300	277
33	20240829	201700	505281400	29300	29300	29300	29300	0
34	20240829	201600	505281400	29300	29300	29300	29300	0
35	20240829	201500	505281400	29300	29300	29300	29300	0
36	20240829	201400	505281400	29300	29300	29300	29300	0
37	20240829	201300	505281400	29300	29300	29300	29300	0
38	20240829	201200	505281400	29300	29300	29300	29300	0
39	20240829	201100	505281400	29300	29300	29300	29300	0
40	20240829	201000	505281400	29300	29300	29300	29300	0
41	20240829	200900	505281400	29300	29300	29300	29300	0
42	20240829	200800	505281400	29300	29300	29300	29300	0
43	20240829	200700	505281400	29300	29300	29300	29300	0
44	20240829	200600	505281400	29300	29300	29300	29300	0
45	20240829	200500	505281400	29300	29300	29300	29300	0
46	20240829	200400	505281400	29300	29300	29300	29300	0
47	20240829	200300	505281400	29300	29300	29300	29300	0
48	20240829	200200	505281400	29300	29300	29300	29300	0
49	20240829	200100	505281400	29300	29300	29300	29300	0
50	20240829	200000	505281400	29300	29300	29300	29300	0
51	20240829	195900	505281400	29300	29300	29300	29300	0
52	20240829	195800	505281400	29300	29300	29300	29300	0
53	20240829	195700	505281400	29300	29300	29300	29300	0
54	20240829	195600	505281400	29300	29300	29300	29300	0
55	20240829	195500	505281400	29300	29300	29300	29300	0
56	20240829	195400	505281400	29300	29300	29300	29300	0
57	20240829	195300	505281400	29300	29300	29300	29300	0
58	20240829	195200	505281400	29300	29300	29300	29300	0
59	20240829	195100	505281400	29300	29300	29300	29300	0
60	20240829	195000	505281400	29300	29300	29300	29300	0
61	20240829	194900	505281400	29300	29300	29300	29300	0
62	20240829	194800	505281400	29300	29300	29300	29300	277
63	20240829	194700	505281400	29300	29300	29300	29300	0
64	20240829	194600	505281400	29300	29300	29300	29300	0
65	20240829	194500	505281400	29300	29300	29300	29300	0
66	20240829	194400	505281400	29300	29300	29300	29300	0
67	20240829	194300	505281400	29300	29300	29300	29300	0
68	20240829	194200	505281400	29300	29300	29300	29300	0
69	20240829	194100	505281400	29300	29300	29300	29300	0
70	20240829	194000	505281400	29300	29300	29300	29300	0
71	20240829	193900	505281400	29300	29300	29300	29300	0
72	20240829	193800	505281400	29300	29300	29300	29300	0
73	20240829	193700	505281400	29300	29300	29300	29300	0
74	20240829	193600	505281400	29300	29300	29300	29300	0
75	20240829	193500	505281400	29300	29300	29300	29300	0
76	20240829	193400	505281400	29300	29300	29300	29300	0
77	20240829	193300	505281400	29300	29300	29300	29300	0
78	20240829	193200	505281400	29300	29300	29300	29300	0
79	20240829	193100	505281400	29300	29300	29300	29300	0
80	20240829	193000	505281400	29300	29300	29300	29300	0
81	20240829	192900	505281400	29300	29300	29300	29300	0
82	20240829	192800	505281400	29300	29300	29300	29300	0
83	20240829	192700	505281400	29300	29300	29300	29300	0
84	20240829	192600	505281400	29300	29300	29300	29300	0
85	20240829	192500	505281400	29300	29300	29300	29300	0
86	20240829	192400	505281400	29300	29300	29300	29300	0
87	20240829	192300	505281400	29300	29300	29300	29300	0
88	20240829	192200	505281400	29300	29300	29300	29300	0
89	20240829	192100	505281400	29300	29300	29300	29300	0
90	20240829	192000	505281400	29300	29300	29300	29300	0
91	20240829	191900	505281400	29300	29300	29300	29300	0
92	20240829	191800	505281400	29300	29300	29300	29300	277
93	20240829	191700	505281400	29300	29300	29300	29300	0
94	20240829	191600	505281400	29300	29300	29300	29300	0
95	20240829	191500	505281400	29300	29300	29300	29300	0
96	20240829	191400	505281400	29300	29300	29300	29300	0
97	20240829	191300	505281400	29300	29300	29300	29300	0
98	20240829	191200	505281400	29300	29300	29300	29300	0
99	20240829	191100	505281400	29300	29300	29300	29300	0
100	20240829	191000	505281400	29300	29300	29300	29300	0
101	20240829	190900	505281400	29300	29300	29300	29300	0
102	20240829	190800	505281400	29300	29300	29300	29300	0
103	20240829	190700	505281400	29300	29300	29300	29300	0
104	20240829	190600	505281400	29300	29300	29300	29300	0
105	20240829	190500	505281400	29300	29300	29300	29300	0
106	20240829	190400	505281400	29300	29300	29300	29300	0
107	20240829	190300	505281400	29300	29300	29300	29300	0
108	20240829	190200	505281400	29300	29300	29300	29300	0
109	20240829	190100	505281400	29300	29300	29300	29300	0
110	20240829	190000	505281400	29300	29300	29300	29300	0
111	20240829	185900	505281400	29300	29300	29300	29300	0
112	20240829	185800	505281400	29300	29300	29300	29300	0
113	20240829	185700	505281400	29300	29300	29300	29300	0
114	20240829	185600	505281400	29300	29300	29300	29300	0
115	20240829	185500	505281400	29300	29300	29300	29300	0
116	20240829	185400	505281400	29300	29300	29300	29300	0
117	20240829	185300	505281400	29300	29300	29300	29300	0
118	20240829	185200	505281400	29300	29300	29300	29300	0
119	20240829	185100	505281400	29300	29300	29300	29300	0
120	20240829	185000	505281400	29300	29300	29300	29300	0
121	20240829	184900	505281400	29300	29300	29300	29300	0
122	20240829	184800	505281400	29300	29300	29300	29300	277
123	20240829	184700	505281400	29300	29300	29300	29300	0
124	20240829	184600	505281400	29300	29300	29300	29300	0
125	20240829	184500	505281400	29300	29300	29300	29300	0
126	20240829	184400	505281400	29300	29300	29300	29300	0
127	20240829	184300	505281400	29300	29300	29300	29300	0
128	20240829	184200	505281400	29300	29300	29300	29300	0
129	20240829	184100	505281400	29300	29300	29300	29300	0
130	20240829	184000	505281400	29300	29300	29300	29300	0
131	20240829	183900	505281400	29300	29300	29300	29300	0
132	20240829	183800	505281400	29300	29300	29300	29300	0
133	20240829	183700	505281400	29300	29300	29300	29300	0
134	20240829	183600	505281400	29300	29300	29300	29300	0
135	20240829	183500	505281400	29300	29300	29300	29300	0
136	20240829	183400	505281400	29300	29300	29300	29300	0
137	20240829	183300	505281400	29300	29300	29300	29300	0
138	20240829	183200	505281400	29300	29300	29300	29300	0
139	20240829	183100	505281400	29300	29300	29300	29300	0
140	20240829	183000	505281400	29300	29300	29300	29300	0
141	20240829	182900	505281400	29300	29300	29300	29300	0
142	20240829	182800	505281400	29300	29300	29300	29300	0
143	20240829	182700	505281400	29300	29300	29300	29300	0
144	20240829	182600	505281400	29300	29300	29300	29300	0
145	20240829	182500	505281400	29300	29300	29300	29300	0
146	20240829	182400	505281400	29300	29300	29300	29300	0
147	20240829	182300	505281400	29300	29300	29300	29300	0
148	20240829	182200	505281400	29300	29300	29300	29300	0
149	20240829	182100	505281400	29300	29300	29300	29300	0
150	20240829	182000	505281400	29300	29300	29300	29300	0
151	20240829	181900	505281400	29300	29300	29300	29300	0
152	20240829	181800	505281400	29300	29300	29300	29300	277
153	20240829	181700	505281400	29300	29300	29300	29300	0
154	20240829	181600	505281400	29300	29300	29300	29300	0
155	20240829	181500	505281400	29300	29300	29300	29300	0
156	20240829	181400	505281400	29300	29300	29300	29300	0
157	20240829	181300	505281400	29300	29300	29300	29300	0
158	20240829	181200	505281400	29300	29300	29300	29300	0
159	20240829	181100	505281400	29300	29300	29300	29300	0
160	20240829	181000	505281400	29300	29300	29300	29300	0
161	20240829	180900	505281400	29300	29300	29300	29300	0
162	20240829	180800	505281400	29300	29300	29300	29300	0
163	20240829	180700	505281400	29300	29300	29300	29300	0
164	20240829	180600	505281400	29300	29300	29300	29300	0
165	20240829	180500	505281400	29300	29300	29300	29300	0
166	20240829	180400	505281400	29300	29300	29300	29300	0
167	20240829	180300	505281400	29300	29300	29300	29300	0
168	20240829	180200	505281400	29300	29300	29300	29300	0
169	20240829	180100	505281400	29300	29300	29300	29300	0
170	20240829	180000	505281400	29300	29300	29300	29300	0
171	20240829	175900	505281400	29300	29300	29300	29300	0
172	20240829	175800	505281400	29300	29300	29300	29300	0
173	20240829	175700	505281400	29300	29300	29300	29300	0
174	20240829	175600	505281400	29300	29300	29300	29300	0
175	20240829	175500	505281400	29300	29300	29300	29300	0
176	20240829	175400	505281400	29300	29300	29300	29300	0
177	20240829	175300	505281400	29300	29300	29300	29300	0
178	20240829	175200	505281400	29300	29300	29300	29300	0
179	20240829	175100	505281400	29300	29300	29300	29300	0
180	20240829	175000	505281400	29300	29300	29300	29300	0
181	20240829	174900	505281400	29300	29300	29300	29300	0
182	20240829	174800	505281400	29300	29300	29300	29300	277
183	20240829	174700	505281400	29300	29300	29300	29300	0
184	20240829	174600	505281400	29300	29300	29300	29300	0
185	20240829	174500	505281400	29300	29300	29300	29300	0
186	20240829	174400	505281400	29300	29300	29300	29300	0
187	20240829	174300	505281400	29300	29300	29300	29300	0
188	20240829	174200	505281400	29300	29300	29300	29300	0
189	20240829	174100	505281400	29300	29300	29300	29300	0
190	20240829	174000	505281400	29300	29300	29300	29300	0
191	20240829	173900	505281400	29300	29300	29300	29300	0
192	20240829	173800	505281400	29300	29300	29300	29300	0
193	20240829	173700	505281400	29300	29300	29300	29300	0
194	20240829	173600	505281400	29300	29300	29300	29300	0
195	20240829	173500	505281400	29300	29300	29300	29300	0
196	20240829	173400	505281400	29300	29300	29300	29300	0
197	20240829	173300	505281400	29300	29300	29300	29300	0
198	20240829	173200	505281400	29300	29300	29300	29300	0
199	20240829	173100	505281400	29300	29300	29300	29300	0
200	20240829	173000	505281400	29300	29300	29300	29300	0
201	20240829	172900	505281400	29300	29300	29300	29300	0
202	20240829	172800	505281400	29300	29300	29300	29300	0
203	20240829	172700	505281400	29300	29300	29300	29300	0
204	20240829	172600	505281400	29300	29300	29300	29300	0
205	20240829	172500	505281400	29300	29300	29300	29300	0
206	20240829	172400	505281400	29300	29300	29300	29300	0
207	20240829	172300	505281400	29300	29300	29300	29300	0
208	20240829	172200	505281400	29300	29300	29300	29300	0
209	20240829	172100	505281400	29300	29300	29300	29300	0
210	20240829	172000	505281400	29300	29300	29300	29300	0
211	20240829	171900	505281400	29300	29300	29300	29300	0
212	20240829	171800	505281400	29300	29300	29300	29300	277
213	20240829	171700	505281400	29300	29300	29300	29300	0
214	20240829	171600	505281400	29300	29300	29300	29300	0
215	20240829	171500	505281400	29300	29300	29300	29300	0
216	20240829	171400	505281400	29300	29300	29300	29300	0
217	20240829	171300	505281400	29300	29300	29300	29300	0
218	20240829	171200	505281400	29300	29300	29300	29300	0
219	20240829	171100	505281400	29300	29300	29300	29300	0
220	20240829	171000	505281400	29300	29300	29300	29300	0
221	20240829	170900	505281400	29300	29300	29300	29300	0
222	20240829	170800	505281400	29300	29300	29300	29300	0
223	20240829	170700	505281400	29300	29300	29300	29300	0
224	20240829	170600	505281400	29300	29300	29300	29300	0
225	20240829	170500	505281400	29300	29300	29300	29300	0
226	20240829	170400	505281400	29300	29300	29300	29300	0
227	20240829	170300	505281400	29300	29300	29300	29300	0
228	20240829	170200	505281400	29300	29300	29300	29300	0
229	20240829	170100	505281400	29300	29300	29300	29300	0
230	20240829	170000	505281400	29300	29300	29300	29300	0
231	20240829	165900	505281400	29300	29300	29300	29300	0
232	20240829	165800	505281400	29300	29300	29300	29300	0
233	20240829	165700	505281400	29300	29300	29300	29300	0
234	20240829	165600	505281400	29300	29300	29300	29300	0
235	20240829	165500	505281400	29300	29300	29300	29300	0
236	20240829	165400	505281400	29300	29300	29300	29300	0
237	20240829	165300	505281400	29300	29300	29300	29300	0
238	20240829	165200	505281400	29300	29300	29300	29300	0
239	20240829	165100	505281400	29300	29300	29300	29300	0
240	20240829	165000	505281400	29300	29300	29300	29300	0
241	20240829	164900	505281400	29300	29300	29300	29300	0
242	20240829	164800	505281400	29300	29300	29300	29300	277
243	20240829	164700	505281400	29300	29300	29300	29300	0
244	20240829	164600	505281400	29300	29300	29300	29300	0
245	20240829	164500	505281400	29300	29300	29300	29300	0
246	20240829	164400	505281400	29300	29300	29300	29300	0
247	20240829	164300	505281400	29300	29300	29300	29300	0
248	20240829	164200	505281400	29300	29300	29300	29300	0
249	20240829	164100	505281400	29300	29300	29300	29300	0
250	20240829	164000	505281400	29300	29300	29300	29300	0
251	20240829	163900	505281400	29300	29300	29300	29300	0
252	20240829	163800	505281400	29300	29300	29300	29300	0
253	20240829	163700	505281400	29300	29300	29300	29300	0
254	20240829	163600	505281400	29300	29300	29300	29300	0
255	20240829	163500	505281400	29300	29300	29300	29300	0
256	20240829	163400	505281400	29300	29300	29300	29300	0
257	20240829	163300	505281400	29300	29300	29300	29300	0
258	20240829	163200	505281400	29300	29300	29300	29300	0
259	20240829	163100	505281400	29300	29300	29300	29300	0
260	20240829	163000	505281400	29300	29300	29300	29300	0
261	20240829	162900	505281400	29300	29300	29300	29300	0
262	20240829	162800	505281400	29300	29300	29300	29300	0
263	20240829	162700	505281400	29300	29300	29300	29300	0
264	20240829	162600	505281400	29300	29300	29300	29300	0
265	20240829	162500	505281400	29300	29300	29300	29300	0
266	20240829	162400	505281400	29300	29300	29300	29300	0
267	20240829	162300	505281400	29300	29300	29300	29300	0
268	20240829	162200	505281400	29300	29300	29300	29300	0
269	20240829	162100	505281400	29300	29300	29300	29300	0
270	20240829	162000	505281400	29300	29300	29300	29300	0
271	20240829	161900	505281400	29300	29300	29300	29300	0
272	20240829	161800	505281400	29300	29300	29300	29300	277
273	20240829	161700	505281400	29300	29300	29300	29300	0
274	20240829	161600	505281400	29300	29300	29300	29300	0
275	20240829	161500	505281400	29300	29300	29300	29300	0
276	20240829	161400	505281400	29300	29300	29300	29300	0
277	20240829	161300	505281400	29300	29300	29300	29300	0
278	20240829	161200	505281400	29300	29300	29300	29300	0
279	20240829	161100	505281400	29300	29300	29300	29300	0
280	20240829	161000	505281400	29300	29300	29300	29300	0
281	20240829	160900	505281400	29300	29300	29300	29300	0
282	20240829	160800	505281400	29300	29300	29300	29300	0
283	20240829	160700	505281400	29300	29300	29300	29300	0
284	20240829	160600	505281400	29300	29300	29300	29300	0
285	20240829	160500	505281400	29300	29300	29300	29300	0
286	20240829	160400	505281400	29300	29300	29300	29300	0
287	20240829	160300	505281400	29300	29300	29300	29300	0
288	20240829	160200	505281400	29300	29300	29300	29300	0
289	20240829	160100	505281400	29300	29300	29300	29300	0
290	20240829	160000	505281400	29300	29300	29300	29300	0
291	20240829	155900	505281400	29300	29300	29300	29300	0
292	20240829	155800	505281400	29300	29300	29300	29300	0
293	20240829	155700	505281400	29300	29300	29300	29300	0
294	20240829	155600	505281400	29300	29300	29300	29300	0
295	20240829	155500	505281400	29300	29300	29300	29300	0
296	20240829	155400	505281400	29300	29300	29300	29300	0
297	20240829	155300	505281400	29300	29300	29300	29300	0
298	20240829	155200	505281400	29300	29300	29300	29300	0
299	20240829	155100	505281400	29300	29300	29300	29300	0
300	20240829	155000	505281400	29300	29300	29300	29300	0
301	20240829	154900	505281400	29300	29300	29300	29300	0
302	20240829	154800	505281400	29300	29300	29300	29300	277
303	20240829	154700	505281400	29300	29300	29300	29300	0
304	20240829	154600	505281400	29300	29300	29300	29300	0
305	20240829	154500	505281400	29300	29300	29300	29300	0
306	20240829	154400	505281400	29300	29300	29300	29300	0
307	20240829	154300	505281400	29300	29300	29300	29300	0
308	20240829	154200	505281400	29300	29300	29300	29300	0
309	20240829	154100	505281400	29300	29300	29300	29300	0
310	20240829	154000	505281400	29300	29300	29300	29300	0
311	20240829	153900	505281400	29300	29300	29300	29300	0
312	20240829	153800	505281400	29300	29300	29300	29300	0
313	20240829	153700	505281400	29300	29300	29300	29300	0
314	20240829	153600	505281400	29300	29300	29300	29300	0
315	20240829	153500	505281400	29300	29300	29300	29300	0
316	20240829	153400	505281400	29300	29300	29300	29300	0
317	20240829	153300	505281400	29300	29300	29300	29300	0
318	20240829	153200	505281400	29300	29300	29300	29300	0
319	20240829	153100	505281400	29300	29300	29300	29300	0
320	20240829	153000	505281400	29300	29300	29300	29300	277
321	20240829	152900	497165300	29300	29300	29300	29300	0
322	20240829	152800	497165300	29300	29300	29300	29300	0
323	20240829	152700	497165300	29300	29300	29300	29300	0
324	20240829	152600	497165300	29300	29300	29300	29300	0
325	20240829	152500	497165300	29300	29300	29300	29300	0
326	20240829	152400	497165300	29300	29300	29300	29300	0
327	20240829	152300	497165300	29300	29300	29300	29300	0
328	20240829	152200	497165300	29300	29300	29300	29300	0
329	20240829	152100	497165300	29300	29300	29300	29300	0
330	20240829	152000	497165300	29300	29300	29300	29300	0
331	20240829	151900	497165300	29300	29300	29300	29300	97
332	20240829	151800	494323200	29300	29300	29300	29300	1
333	20240829	151700	494293900	29350	29350	29350	29350	297
334	20240829	151600	485576950	29300	29300	29300	29300	1
335	20240829	151500	485547650	29350	29350	29350	29350	22
336	20240829	151400	484901950	29350	29350	29350	29350	0
337	20240829	151300	484901950	29350	29350	29350	29350	0
338	20240829	151200	484901950	29350	29350	29350	29350	0
339	20240829	151100	484901950	29350	29350	29350	29350	0
340	20240829	151000	484901950	29350	29350	29350	29300	230
341	20240829	150900	478151900	29350	29300	29350	29300	13
342	20240829	150800	477770550	29300	29350	29350	29300	7
343	20240829	150700	477565150	29350	29350	29350	29300	8
344	20240829	150600	477330650	29300	29300	29300	29300	7
345	20240829	150500	477125550	29300	29300	29300	29300	7
346	20240829	150400	476920450	29300	29300	29300	29300	2
347	20240829	150300	476861850	29300	29300	29300	29300	1
348	20240829	150200	476832550	29300	29300	29300	29300	4
349	20240829	150100	476715350	29300	29300	29350	29300	8
350	20240829	150000	476480900	29300	29300	29300	29300	7
351	20240829	145900	476275800	29300	29300	29300	29300	8
352	20240829	145800	476041400	29300	29300	29300	29300	291
353	20240829	145700	467515100	29300	29300	29300	29300	6
354	20240829	145600	467339300	29300	29300	29300	29300	0
355	20240829	145500	467339300	29300	29300	29300	29300	1
356	20240829	145400	467310000	29350	29350	29350	29350	0
357	20240829	145300	467310000	29350	29350	29350	29350	1
358	20240829	145200	467280650	29350	29350	29350	29350	0
359	20240829	145100	467280650	29350	29350	29350	29350	0
360	20240829	145000	467280650	29350	29350	29350	29350	8
361	20240829	144900	467045850	29350	29350	29350	29350	124
362	20240829	144800	463406450	29300	29300	29300	29300	0
363	20240829	144700	463406450	29300	29300	29300	29300	0
364	20240829	144600	463406450	29300	29300	29300	29300	0
365	20240829	144500	463406450	29300	29300	29300	29300	0
366	20240829	144400	463406450	29300	29300	29300	29300	0
367	20240829	144300	463406450	29300	29300	29300	29300	15
368	20240829	144200	462966950	29300	29300	29300	29300	0
369	20240829	144100	462966950	29300	29300	29300	29300	0
370	20240829	144000	462966950	29300	29300	29300	29300	0
371	20240829	143900	462966950	29300	29300	29300	29300	1
372	20240829	143800	462937650	29300	29300	29300	29300	6
373	20240829	143700	462761850	29300	29300	29300	29300	0
374	20240829	143600	462761850	29300	29300	29300	29300	1
375	20240829	143500	462732550	29300	29300	29300	29300	4
376	20240829	143400	462615350	29300	29300	29300	29300	1
377	20240829	143300	462586050	29300	29300	29300	29300	6
378	20240829	143200	462410250	29300	29300	29300	29300	0
379	20240829	143100	462410250	29300	29300	29300	29300	1
380	20240829	143000	462380950	29300	29300	29300	29300	3
381	20240829	142900	462293050	29300	29300	29300	29300	4
382	20240829	142800	462175850	29300	29300	29300	29300	64
383	20240829	142700	460300650	29300	29300	29300	29300	26
384	20240829	142600	459538850	29350	29350	29350	29350	1
385	20240829	142500	459509500	29300	29300	29300	29300	3
386	20240829	142400	459421600	29300	29300	29300	29300	68
387	20240829	142300	457429200	29300	29300	29300	29300	0
388	20240829	142200	457429200	29300	29300	29300	29300	427
389	20240829	142100	444918100	29300	29300	29300	29300	2
390	20240829	142000	444859500	29300	29300	29300	29300	1
391	20240829	141900	444830200	29300	29300	29300	29300	0
392	20240829	141800	444830200	29300	29300	29300	29300	0
393	20240829	141700	444830200	29300	29300	29300	29300	0
394	20240829	141600	444830200	29300	29300	29300	29300	0
395	20240829	141500	444830200	29300	29300	29300	29300	0
396	20240829	141400	444830200	29300	29300	29300	29300	0
397	20240829	141300	444830200	29300	29300	29300	29300	0
398	20240829	141200	444830200	29300	29300	29300	29300	0
399	20240829	141100	444830200	29300	29300	29300	29300	0
400	20240829	141000	444830200	29300	29300	29300	29300	0
401	20240829	140900	444830200	29300	29300	29300	29300	0
402	20240829	140800	444830200	29300	29300	29300	29300	0
403	20240829	140700	444830200	29300	29300	29300	29300	0
404	20240829	140600	444830200	29300	29300	29300	29300	0
405	20240829	140500	444830200	29300	29300	29300	29300	0
406	20240829	140400	444830200	29300	29300	29300	29300	0
407	20240829	140300	444830200	29300	29300	29300	29300	0
408	20240829	140200	444830200	29300	29300	29300	29300	0
409	20240829	140100	444830200	29300	29300	29300	29300	0
410	20240829	140000	444830200	29300	29300	29300	29300	1460
411	20240829	135900	402052200	29300	29300	29300	29300	0
412	20240829	135800	402052200	29300	29300	29300	29300	0
413	20240829	135700	402052200	29300	29300	29300	29300	190
414	20240829	135600	396485200	29350	29400	29400	29350	19
415	20240829	135500	395927100	29400	29400	29400	29400	1
416	20240829	135400	395897700	29400	29350	29400	29350	130
417	20240829	135300	392081650	29350	29350	29350	29350	0
418	20240829	135200	392081650	29350	29350	29350	29350	10
419	20240829	135100	391788150	29350	29350	29350	29350	12
420	20240829	135000	391435950	29350	29350	29350	29350	5
421	20240829	134900	391289200	29350	29350	29350	29350	16
422	20240829	134800	390819600	29350	29350	29350	29350	4
423	20240829	134700	390702200	29350	29350	29350	29350	4
424	20240829	134600	390584800	29350	29350	29350	29350	8
425	20240829	134500	390350000	29350	29350	29350	29350	14
426	20240829	134400	389939100	29350	29350	29350	29350	11
427	20240829	134300	389616250	29350	29350	29350	29350	8
428	20240829	134200	389381450	29350	29350	29350	29350	1
429	20240829	134100	389352100	29350	29350	29350	29350	6
430	20240829	134000	389176000	29350	29350	29350	29350	96
431	20240829	133900	386358400	29350	29400	29400	29350	187
432	20240829	133800	380869900	29350	29350	29350	29350	0
433	20240829	133700	380869900	29350	29350	29350	29350	0
434	20240829	133600	380869900	29350	29350	29350	29350	0
435	20240829	133500	380869900	29350	29350	29350	29350	0
436	20240829	133400	380869900	29350	29350	29350	29350	0
437	20240829	133300	380869900	29350	29350	29350	29350	0
438	20240829	133200	380869900	29350	29350	29350	29350	0
439	20240829	133100	380869900	29350	29350	29350	29350	4
440	20240829	133000	380752500	29350	29350	29350	29350	0
441	20240829	132900	380752500	29350	29350	29350	29350	0
442	20240829	132800	380752500	29350	29350	29350	29350	0
443	20240829	132700	380752500	29350	29350	29350	29350	0
444	20240829	132600	380752500	29350	29350	29350	29350	0
445	20240829	132500	380752500	29350	29350	29350	29350	3
446	20240829	132400	380664450	29300	29300	29300	29300	0
447	20240829	132300	380664450	29300	29300	29300	29300	0
448	20240829	132200	380664450	29300	29300	29300	29300	0
449	20240829	132100	380664450	29300	29300	29300	29300	0
450	20240829	132000	380664450	29300	29300	29300	29300	8
451	20240829	131900	380430050	29300	29300	29300	29300	4
452	20240829	131800	380312850	29300	29300	29300	29300	0
453	20240829	131700	380312850	29300	29300	29300	29300	0
454	20240829	131600	380312850	29300	29300	29300	29300	0
455	20240829	131500	380312850	29300	29300	29300	29300	0
456	20240829	131400	380312850	29300	29300	29300	29300	0
457	20240829	131300	380312850	29300	29300	29300	29300	0
458	20240829	131200	380312850	29300	29300	29300	29300	0
459	20240829	131100	380312850	29300	29300	29300	29300	200
460	20240829	131000	374452850	29350	29350	29350	29350	13
461	20240829	130900	374071300	29350	29350	29350	29350	1
462	20240829	130800	374041950	29350	29350	29350	29350	1
463	20240829	130700	374012600	29350	29350	29350	29350	38
464	20240829	130600	372897300	29350	29350	29350	29350	24
465	20240829	130500	372192900	29350	29350	29350	29350	0
466	20240829	130400	372192900	29350	29350	29350	29350	52
467	20240829	130300	370666700	29350	29350	29350	29350	103
468	20240829	130200	367643650	29400	29400	29400	29400	0
469	20240829	130100	367643650	29400	29400	29400	29400	8
470	20240829	130000	367408450	29400	29400	29400	29400	3
471	20240829	125900	367320250	29300	29300	29300	29300	0
472	20240829	125800	367320250	29300	29300	29300	29300	0
473	20240829	125700	367320250	29300	29300	29300	29300	0
474	20240829	125600	367320250	29300	29300	29300	29300	0
475	20240829	125500	367320250	29300	29350	29350	29300	270
476	20240829	125400	359406750	29350	29350	29350	29350	1
477	20240829	125300	359377400	29350	29350	29350	29350	16
478	20240829	125200	358907800	29350	29350	29350	29350	0
479	20240829	125100	358907800	29350	29350	29350	29350	30
480	20240829	125000	358027300	29350	29350	29350	29350	1
481	20240829	124900	357997950	29300	29300	29300	29300	0
482	20240829	124800	357997950	29300	29350	29350	29300	178
483	20240829	124700	352782450	29350	29350	29350	29350	0
484	20240829	124600	352782450	29350	29350	29350	29350	14
485	20240829	124500	352371550	29350	29350	29350	29350	0
486	20240829	124400	352371550	29350	29350	29350	29350	6
487	20240829	124300	352195450	29350	29350	29350	29350	47
488	20240829	124200	350816000	29350	29350	29350	29350	0
489	20240829	124100	350816000	29350	29350	29350	29350	2
490	20240829	124000	350757300	29350	29350	29350	29350	13
491	20240829	123900	350375750	29350	29350	29350	29300	57
492	20240829	123800	348704750	29350	29350	29350	29350	39
493	20240829	123700	347560100	29350	29400	29400	29350	371
494	20240829	123600	336671000	29400	29400	29400	29400	0
495	20240829	123500	336671000	29400	29400	29400	29400	10
496	20240829	123400	336377000	29400	29400	29400	29400	0
497	20240829	123300	336377000	29400	29400	29400	29400	0
498	20240829	123200	336377000	29400	29400	29400	29400	15
499	20240829	123100	335936000	29400	29400	29400	29400	5
500	20240829	123000	335789000	29400	29400	29400	29400	9
501	20240829	122900	335524400	29400	29400	29400	29400	0
502	20240829	122800	335524400	29400	29400	29400	29400	0
503	20240829	122700	335524400	29400	29400	29400	29400	18
504	20240829	122600	334995200	29400	29400	29400	29400	0
505	20240829	122500	334995200	29400	29400	29400	29400	114
506	20240829	122400	331643600	29400	29400	29400	29400	0
507	20240829	122300	331643600	29400	29400	29400	29400	0
508	20240829	122200	331643600	29400	29400	29400	29400	0
509	20240829	122100	331643600	29400	29450	29450	29400	171
510	20240829	122000	326611150	29450	29450	29450	29450	216
511	20240829	121900	320249950	29450	29450	29450	29450	7
512	20240829	121800	320043800	29450	29450	29450	29450	0
513	20240829	121700	320043800	29450	29450	29450	29450	39
514	20240829	121600	318895250	29450	29450	29450	29450	0
515	20240829	121500	318895250	29450	29450	29450	29450	0
516	20240829	121400	318895250	29450	29450	29450	29450	34
517	20240829	121300	317893950	29450	29450	29450	29450	0
518	20240829	121200	317893950	29450	29450	29450	29450	31
519	20240829	121100	316981000	29450	29450	29450	29450	0
520	20240829	121000	316981000	29450	29450	29450	29450	5
521	20240829	120900	316833750	29400	29400	29400	29400	0
522	20240829	120800	316833750	29400	29400	29400	29400	0
523	20240829	120700	316833750	29400	29400	29400	29400	0
524	20240829	120600	316833750	29400	29400	29400	29400	1
525	20240829	120500	316804350	29400	29400	29400	29400	0
526	20240829	120400	316804350	29400	29400	29400	29400	13
527	20240829	120300	316422150	29400	29400	29400	29400	0
528	20240829	120200	316422150	29400	29400	29400	29400	0
529	20240829	120100	316422150	29400	29400	29400	29400	9
530	20240829	120000	316157550	29350	29350	29350	29350	0
531	20240829	115900	316157550	29350	29450	29450	29350	17
532	20240829	115800	315657400	29450	29450	29450	29450	0
533	20240829	115700	315657400	29450	29450	29450	29450	0
534	20240829	115600	315657400	29450	29450	29450	29450	9
535	20240829	115500	315392350	29450	29450	29450	29450	0
536	20240829	115400	315392350	29450	29450	29450	29450	0
537	20240829	115300	315392350	29450	29450	29450	29450	19
538	20240829	115200	314832800	29450	29450	29450	29450	0
539	20240829	115100	314832800	29450	29450	29450	29450	11
540	20240829	115000	314508850	29450	29450	29450	29450	0
541	20240829	114900	314508850	29450	29450	29450	29450	0
542	20240829	114800	314508850	29450	29450	29450	29450	12
543	20240829	114700	314155450	29450	29450	29450	29450	0
544	20240829	114600	314155450	29450	29450	29450	29450	49
545	20240829	114500	312712400	29450	29450	29450	29450	0
546	20240829	114400	312712400	29450	29450	29450	29450	0
547	20240829	114300	312712400	29450	29450	29450	29450	24
548	20240829	114200	312005600	29450	29450	29450	29450	0
549	20240829	114100	312005600	29450	29450	29450	29450	0
550	20240829	114000	312005600	29450	29450	29450	29450	21
551	20240829	113900	311387150	29450	29450	29450	29450	1
552	20240829	113800	311357700	29450	29400	29450	29400	69
553	20240829	113700	309328800	29350	29350	29350	29350	0
554	20240829	113600	309328800	29350	29350	29350	29350	0
555	20240829	113500	309328800	29350	29350	29350	29350	0
556	20240829	113400	309328800	29350	29350	29350	29350	0
557	20240829	113300	309328800	29350	29350	29350	29350	6
558	20240829	113200	309152700	29350	29350	29350	29350	1
559	20240829	113100	309123350	29350	29350	29350	29350	1
560	20240829	113000	309094000	29350	29350	29350	29350	3
561	20240829	112900	309005950	29350	29300	29350	29300	16
562	20240829	112800	308536450	29300	29300	29300	29300	0
563	20240829	112700	308536450	29300	29300	29300	29300	0
564	20240829	112600	308536450	29300	29300	29300	29300	198
565	20240829	112500	302735050	29350	29350	29350	29350	232
566	20240829	112400	295925850	29350	29350	29350	29350	50
567	20240829	112300	294458350	29350	29350	29350	29350	0
568	20240829	112200	294458350	29350	29350	29350	29350	17
569	20240829	112100	293959400	29350	29350	29350	29350	0
570	20240829	112000	293959400	29350	29350	29350	29350	23
571	20240829	111900	293284350	29350	29350	29350	29350	0
572	20240829	111800	293284350	29350	29350	29350	29350	6
573	20240829	111700	293108250	29300	29300	29300	29300	0
574	20240829	111600	293108250	29300	29300	29300	29300	60
575	20240829	111500	291350250	29350	29350	29350	29350	1
576	20240829	111400	291320900	29350	29350	29350	29350	43
577	20240829	111300	290058850	29350	29350	29350	29350	0
578	20240829	111200	290058850	29350	29350	29350	29350	12
579	20240829	111100	289706650	29350	29350	29350	29350	300
580	20240829	111000	280901650	29300	29300	29300	29300	210
581	20240829	110900	274748650	29300	29300	29300	29300	70
582	20240829	110800	272697650	29300	29250	29300	29250	39
583	20240829	110700	271556700	29250	29250	29250	29250	0
584	20240829	110600	271556700	29250	29250	29250	29250	1
585	20240829	110500	271527450	29300	29300	29300	29300	0
586	20240829	110400	271527450	29300	29300	29300	29300	17
587	20240829	110300	271029350	29300	29250	29300	29250	24
588	20240829	110200	270327200	29250	29250	29250	29250	3
589	20240829	110100	270239450	29250	29250	29250	29250	3
590	20240829	110000	270151700	29300	29250	29300	29250	9
591	20240829	105900	269888300	29300	29300	29300	29250	8
592	20240829	105800	269654100	29250	29300	29300	29250	13
593	20240829	105700	269273600	29300	29300	29300	29250	871
594	20240829	105600	243753450	29300	29300	29300	29300	3
595	20240829	105500	243665550	29350	29350	29350	29350	0
596	20240829	105400	243665550	29350	29350	29350	29350	21
597	20240829	105300	243049200	29350	29350	29350	29350	0
598	20240829	105200	243049200	29350	29350	29350	29350	2
599	20240829	105100	242990500	29350	29350	29350	29350	13
600	20240829	105000	242608950	29350	29350	29350	29350	32
601	20240829	104900	241669750	29350	29350	29350	29350	0
602	20240829	104800	241669750	29350	29350	29350	29350	19
603	20240829	104700	241112100	29350	29350	29350	29350	265
604	20240829	104600	233334350	29350	29350	29350	29350	11
605	20240829	104500	233011500	29400	29400	29400	29400	0
606	20240829	104400	233011500	29400	29400	29400	29400	0
607	20240829	104300	233011500	29400	29400	29400	29400	34
608	20240829	104200	232011900	29400	29400	29400	29400	1
609	20240829	104100	231982500	29400	29400	29400	29400	17
610	20240829	104000	231482700	29400	29350	29400	29350	351
611	20240829	103900	221180800	29350	29350	29350	29350	0
612	20240829	103800	221180800	29350	29350	29350	29350	0
613	20240829	103700	221180800	29350	29350	29350	29350	0
614	20240829	103600	221180800	29350	29350	29350	29350	0
615	20240829	103500	221180800	29350	29350	29350	29350	0
616	20240829	103400	221180800	29350	29350	29350	29350	0
617	20240829	103300	221180800	29350	29350	29350	29350	0
618	20240829	103200	221180800	29350	29350	29350	29350	0
619	20240829	103100	221180800	29350	29350	29350	29350	0
620	20240829	103000	221180800	29350	29350	29350	29350	0
621	20240829	102900	221180800	29350	29350	29350	29350	0
622	20240829	102800	221180800	29350	29400	29400	29350	86
623	20240829	102700	218656650	29350	29350	29350	29350	0
624	20240829	102600	218656650	29350	29350	29350	29350	0
625	20240829	102500	218656650	29350	29350	29350	29350	0
626	20240829	102400	218656650	29350	29350	29350	29350	0
627	20240829	102300	218656650	29350	29350	29350	29350	0
628	20240829	102200	218656650	29350	29350	29350	29350	0
629	20240829	102100	218656650	29350	29350	29350	29350	0
630	20240829	102000	218656650	29350	29350	29350	29350	27
631	20240829	101900	217864200	29350	29350	29350	29350	0
632	20240829	101800	217864200	29350	29350	29350	29350	2
633	20240829	101700	217805500	29350	29350	29350	29350	0
634	20240829	101600	217805500	29350	29350	29350	29350	0
635	20240829	101500	217805500	29350	29350	29350	29350	0
636	20240829	101400	217805500	29350	29350	29350	29350	0
637	20240829	101300	217805500	29350	29350	29350	29350	0
638	20240829	101200	217805500	29350	29350	29350	29350	1
639	20240829	101100	217776150	29400	29400	29400	29400	0
640	20240829	101000	217776150	29400	29400	29400	29400	0
641	20240829	100900	217776150	29400	29400	29400	29400	0
642	20240829	100800	217776150	29400	29400	29400	29400	0
643	20240829	100700	217776150	29400	29400	29400	29400	75
644	20240829	100600	215571150	29400	29400	29400	29400	7
645	20240829	100500	215365350	29400	29400	29400	29400	1
646	20240829	100400	215335950	29400	29400	29400	29400	2
647	20240829	100300	215277150	29350	29400	29400	29350	120
648	20240829	100200	211753650	29400	29400	29400	29400	0
649	20240829	100100	211753650	29400	29400	29400	29400	0
650	20240829	100000	211753650	29400	29350	29400	29350	50
651	20240829	095900	210286100	29350	29350	29350	29350	60
652	20240829	095800	208525100	29350	29350	29350	29350	1
653	20240829	095700	208495750	29350	29350	29350	29350	0
654	20240829	095600	208495750	29350	29300	29350	29300	93
655	20240829	095500	205770300	29350	29350	29350	29350	1
656	20240829	095400	205740950	29350	29350	29350	29350	0
657	20240829	095300	205740950	29350	29350	29350	29350	0
658	20240829	095200	205740950	29350	29350	29350	29350	1
659	20240829	095100	205711600	29350	29350	29350	29350	0
660	20240829	095000	205711600	29350	29350	29350	29350	30
661	20240829	094900	204831100	29300	29300	29300	29300	58
662	20240829	094800	203131700	29300	29300	29300	29300	10
663	20240829	094700	202838700	29350	29350	29350	29350	0
664	20240829	094600	202838700	29350	29350	29350	29350	0
665	20240829	094500	202838700	29350	29350	29350	29350	51
666	20240829	094400	201341850	29350	29350	29350	29350	0
667	20240829	094300	201341850	29350	29350	29350	29350	0
668	20240829	094200	201341850	29350	29350	29350	29350	2
669	20240829	094100	201283150	29350	29350	29350	29350	0
670	20240829	094000	201283150	29350	29350	29350	29350	45
671	20240829	093900	199962400	29350	29350	29350	29350	1
672	20240829	093800	199933050	29400	29400	29400	29400	1
673	20240829	093700	199903650	29350	29350	29350	29350	0
674	20240829	093600	199903650	29350	29350	29350	29350	492
675	20240829	093500	185463450	29350	29450	29450	29350	504
676	20240829	093400	170670650	29350	29400	29400	29350	500
677	20240829	093300	155993850	29450	29450	29450	29450	0
678	20240829	093200	155993850	29450	29450	29450	29450	0
679	20240829	093100	155993850	29450	29450	29450	29450	10
680	20240829	093000	155699350	29450	29450	29450	29450	16
681	20240829	092900	155228150	29450	29350	29450	29350	201
682	20240829	092800	149327250	29350	29350	29350	29350	0
683	20240829	092700	149327250	29350	29350	29350	29350	1
684	20240829	092600	149297900	29350	29350	29350	29350	0
685	20240829	092500	149297900	29350	29350	29350	29350	52
686	20240829	092400	147771700	29300	29300	29300	29300	37
687	20240829	092300	146687600	29300	29300	29300	29300	0
688	20240829	092200	146687600	29300	29300	29300	29300	0
689	20240829	092100	146687600	29300	29300	29300	29300	0
690	20240829	092000	146687600	29300	29400	29400	29300	700
691	20240829	091900	126130400	29450	29450	29450	29450	14
692	20240829	091800	125718100	29450	29400	29450	29400	267
693	20240829	091700	117856400	29400	29400	29400	29400	0
694	20240829	091600	117856400	29400	29350	29400	29300	124
695	20240829	091500	114219300	29350	29350	29400	29250	362
696	20240829	091400	103624550	29350	29350	29350	29350	1
697	20240829	091300	103595200	29400	29350	29400	29350	2
698	20240829	091200	103536450	29300	29300	29400	29250	1465
699	20240829	091100	60612750	29250	29300	29400	29250	122
700	20240829	091000	57037150	29350	29350	29400	29200	1113
701	20240829	090900	24469850	29350	29500	29500	29350	561
702	20240829	090800	7993450	29500	29500	29500	29500	2
703	20240829	090700	7934450	29500	29500	29500	29500	13
704	20240829	090600	7550950	29500	29500	29500	29500	9
705	20240829	090500	7285450	29450	29450	29450	29450	6
706	20240829	090400	7108750	29450	29450	29450	29450	52
707	20240829	090300	5577350	29450	29450	29450	29450	0
708	20240829	090200	5577350	29450	29450	29450	29450	20
709	20240829	090100	4988350	29500	29500	29500	29500	0
710	20240829	090000	4988350	29500	29550	29550	29500	130