KissMeData/263720/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	205300	396615330	19180	19180	19180	19180	754
3	20240829	205200	396615330	19180	19180	19180	19180	0
4	20240829	205100	396615330	19180	19180	19180	19180	0
5	20240829	205000	396615330	19180	19180	19180	19180	0
6	20240829	204900	396615330	19180	19180	19180	19180	0
7	20240829	204800	396615330	19180	19180	19180	19180	0
8	20240829	204700	396615330	19180	19180	19180	19180	0
9	20240829	204600	396615330	19180	19180	19180	19180	0
10	20240829	204500	396615330	19180	19180	19180	19180	0
11	20240829	204400	396615330	19180	19180	19180	19180	0
12	20240829	204300	396615330	19180	19180	19180	19180	0
13	20240829	204200	396615330	19180	19180	19180	19180	0
14	20240829	204100	396615330	19180	19180	19180	19180	0
15	20240829	204000	396615330	19180	19180	19180	19180	0
16	20240829	203900	396615330	19180	19180	19180	19180	0
17	20240829	203800	396615330	19180	19180	19180	19180	0
18	20240829	203700	396615330	19180	19180	19180	19180	0
19	20240829	203600	396615330	19180	19180	19180	19180	0
20	20240829	203500	396615330	19180	19180	19180	19180	0
21	20240829	203400	396615330	19180	19180	19180	19180	0
22	20240829	203300	396615330	19180	19180	19180	19180	0
23	20240829	203200	396615330	19180	19180	19180	19180	0
24	20240829	203100	396615330	19180	19180	19180	19180	0
25	20240829	203000	396615330	19180	19180	19180	19180	0
26	20240829	202900	396615330	19180	19180	19180	19180	0
27	20240829	202800	396615330	19180	19180	19180	19180	0
28	20240829	202700	396615330	19180	19180	19180	19180	0
29	20240829	202600	396615330	19180	19180	19180	19180	0
30	20240829	202500	396615330	19180	19180	19180	19180	0
31	20240829	202400	396615330	19180	19180	19180	19180	0
32	20240829	202300	396615330	19180	19180	19180	19180	754
33	20240829	202200	396615330	19180	19180	19180	19180	0
34	20240829	202100	396615330	19180	19180	19180	19180	0
35	20240829	202000	396615330	19180	19180	19180	19180	0
36	20240829	201900	396615330	19180	19180	19180	19180	0
37	20240829	201800	396615330	19180	19180	19180	19180	0
38	20240829	201700	396615330	19180	19180	19180	19180	0
39	20240829	201600	396615330	19180	19180	19180	19180	0
40	20240829	201500	396615330	19180	19180	19180	19180	0
41	20240829	201400	396615330	19180	19180	19180	19180	0
42	20240829	201300	396615330	19180	19180	19180	19180	0
43	20240829	201200	396615330	19180	19180	19180	19180	0
44	20240829	201100	396615330	19180	19180	19180	19180	0
45	20240829	201000	396615330	19180	19180	19180	19180	0
46	20240829	200900	396615330	19180	19180	19180	19180	0
47	20240829	200800	396615330	19180	19180	19180	19180	0
48	20240829	200700	396615330	19180	19180	19180	19180	0
49	20240829	200600	396615330	19180	19180	19180	19180	0
50	20240829	200500	396615330	19180	19180	19180	19180	0
51	20240829	200400	396615330	19180	19180	19180	19180	0
52	20240829	200300	396615330	19180	19180	19180	19180	0
53	20240829	200200	396615330	19180	19180	19180	19180	0
54	20240829	200100	396615330	19180	19180	19180	19180	0
55	20240829	200000	396615330	19180	19180	19180	19180	0
56	20240829	195900	396615330	19180	19180	19180	19180	0
57	20240829	195800	396615330	19180	19180	19180	19180	0
58	20240829	195700	396615330	19180	19180	19180	19180	0
59	20240829	195600	396615330	19180	19180	19180	19180	0
60	20240829	195500	396615330	19180	19180	19180	19180	0
61	20240829	195400	396615330	19180	19180	19180	19180	0
62	20240829	195300	396615330	19180	19180	19180	19180	754
63	20240829	195200	396615330	19180	19180	19180	19180	0
64	20240829	195100	396615330	19180	19180	19180	19180	0
65	20240829	195000	396615330	19180	19180	19180	19180	0
66	20240829	194900	396615330	19180	19180	19180	19180	0
67	20240829	194800	396615330	19180	19180	19180	19180	0
68	20240829	194700	396615330	19180	19180	19180	19180	0
69	20240829	194600	396615330	19180	19180	19180	19180	0
70	20240829	194500	396615330	19180	19180	19180	19180	0
71	20240829	194400	396615330	19180	19180	19180	19180	0
72	20240829	194300	396615330	19180	19180	19180	19180	0
73	20240829	194200	396615330	19180	19180	19180	19180	0
74	20240829	194100	396615330	19180	19180	19180	19180	0
75	20240829	194000	396615330	19180	19180	19180	19180	0
76	20240829	193900	396615330	19180	19180	19180	19180	0
77	20240829	193800	396615330	19180	19180	19180	19180	0
78	20240829	193700	396615330	19180	19180	19180	19180	0
79	20240829	193600	396615330	19180	19180	19180	19180	0
80	20240829	193500	396615330	19180	19180	19180	19180	0
81	20240829	193400	396615330	19180	19180	19180	19180	0
82	20240829	193300	396615330	19180	19180	19180	19180	0
83	20240829	193200	396615330	19180	19180	19180	19180	0
84	20240829	193100	396615330	19180	19180	19180	19180	0
85	20240829	193000	396615330	19180	19180	19180	19180	0
86	20240829	192900	396615330	19180	19180	19180	19180	0
87	20240829	192800	396615330	19180	19180	19180	19180	0
88	20240829	192700	396615330	19180	19180	19180	19180	0
89	20240829	192600	396615330	19180	19180	19180	19180	0
90	20240829	192500	396615330	19180	19180	19180	19180	0
91	20240829	192400	396615330	19180	19180	19180	19180	0
92	20240829	192300	396615330	19180	19180	19180	19180	754
93	20240829	192200	396615330	19180	19180	19180	19180	0
94	20240829	192100	396615330	19180	19180	19180	19180	0
95	20240829	192000	396615330	19180	19180	19180	19180	0
96	20240829	191900	396615330	19180	19180	19180	19180	0
97	20240829	191800	396615330	19180	19180	19180	19180	0
98	20240829	191700	396615330	19180	19180	19180	19180	0
99	20240829	191600	396615330	19180	19180	19180	19180	0
100	20240829	191500	396615330	19180	19180	19180	19180	0
101	20240829	191400	396615330	19180	19180	19180	19180	0
102	20240829	191300	396615330	19180	19180	19180	19180	0
103	20240829	191200	396615330	19180	19180	19180	19180	0
104	20240829	191100	396615330	19180	19180	19180	19180	0
105	20240829	191000	396615330	19180	19180	19180	19180	0
106	20240829	190900	396615330	19180	19180	19180	19180	0
107	20240829	190800	396615330	19180	19180	19180	19180	0
108	20240829	190700	396615330	19180	19180	19180	19180	0
109	20240829	190600	396615330	19180	19180	19180	19180	0
110	20240829	190500	396615330	19180	19180	19180	19180	0
111	20240829	190400	396615330	19180	19180	19180	19180	0
112	20240829	190300	396615330	19180	19180	19180	19180	0
113	20240829	190200	396615330	19180	19180	19180	19180	0
114	20240829	190100	396615330	19180	19180	19180	19180	0
115	20240829	190000	396615330	19180	19180	19180	19180	0
116	20240829	185900	396615330	19180	19180	19180	19180	0
117	20240829	185800	396615330	19180	19180	19180	19180	0
118	20240829	185700	396615330	19180	19180	19180	19180	0
119	20240829	185600	396615330	19180	19180	19180	19180	0
120	20240829	185500	396615330	19180	19180	19180	19180	0
121	20240829	185400	396615330	19180	19180	19180	19180	0
122	20240829	185300	396615330	19180	19180	19180	19180	754
123	20240829	185200	396615330	19180	19180	19180	19180	0
124	20240829	185100	396615330	19180	19180	19180	19180	0
125	20240829	185000	396615330	19180	19180	19180	19180	0
126	20240829	184900	396615330	19180	19180	19180	19180	0
127	20240829	184800	396615330	19180	19180	19180	19180	0
128	20240829	184700	396615330	19180	19180	19180	19180	0
129	20240829	184600	396615330	19180	19180	19180	19180	0
130	20240829	184500	396615330	19180	19180	19180	19180	0
131	20240829	184400	396615330	19180	19180	19180	19180	0
132	20240829	184300	396615330	19180	19180	19180	19180	0
133	20240829	184200	396615330	19180	19180	19180	19180	0
134	20240829	184100	396615330	19180	19180	19180	19180	0
135	20240829	184000	396615330	19180	19180	19180	19180	0
136	20240829	183900	396615330	19180	19180	19180	19180	0
137	20240829	183800	396615330	19180	19180	19180	19180	0
138	20240829	183700	396615330	19180	19180	19180	19180	0
139	20240829	183600	396615330	19180	19180	19180	19180	0
140	20240829	183500	396615330	19180	19180	19180	19180	0
141	20240829	183400	396615330	19180	19180	19180	19180	0
142	20240829	183300	396615330	19180	19180	19180	19180	0
143	20240829	183200	396615330	19180	19180	19180	19180	0
144	20240829	183100	396615330	19180	19180	19180	19180	0
145	20240829	183000	396615330	19180	19180	19180	19180	0
146	20240829	182900	396615330	19180	19180	19180	19180	0
147	20240829	182800	396615330	19180	19180	19180	19180	0
148	20240829	182700	396615330	19180	19180	19180	19180	0
149	20240829	182600	396615330	19180	19180	19180	19180	0
150	20240829	182500	396615330	19180	19180	19180	19180	0
151	20240829	182400	396615330	19180	19180	19180	19180	0
152	20240829	182300	396615330	19180	19180	19180	19180	754
153	20240829	182200	396615330	19180	19180	19180	19180	0
154	20240829	182100	396615330	19180	19180	19180	19180	0
155	20240829	182000	396615330	19180	19180	19180	19180	0
156	20240829	181900	396615330	19180	19180	19180	19180	0
157	20240829	181800	396615330	19180	19180	19180	19180	0
158	20240829	181700	396615330	19180	19180	19180	19180	0
159	20240829	181600	396615330	19180	19180	19180	19180	0
160	20240829	181500	396615330	19180	19180	19180	19180	0
161	20240829	181400	396615330	19180	19180	19180	19180	0
162	20240829	181300	396615330	19180	19180	19180	19180	0
163	20240829	181200	396615330	19180	19180	19180	19180	0
164	20240829	181100	396615330	19180	19180	19180	19180	0
165	20240829	181000	396615330	19180	19180	19180	19180	0
166	20240829	180900	396615330	19180	19180	19180	19180	0
167	20240829	180800	396615330	19180	19180	19180	19180	0
168	20240829	180700	396615330	19180	19180	19180	19180	0
169	20240829	180600	396615330	19180	19180	19180	19180	0
170	20240829	180500	396615330	19180	19180	19180	19180	0
171	20240829	180400	396615330	19180	19180	19180	19180	0
172	20240829	180300	396615330	19180	19180	19180	19180	0
173	20240829	180200	396615330	19180	19180	19180	19180	0
174	20240829	180100	396615330	19180	19180	19180	19180	0
175	20240829	180000	396615330	19180	19180	19180	19180	0
176	20240829	175900	396615330	19180	19180	19180	19180	0
177	20240829	175800	396615330	19180	19180	19180	19180	0
178	20240829	175700	396615330	19180	19180	19180	19180	0
179	20240829	175600	396615330	19180	19180	19180	19180	0
180	20240829	175500	396615330	19180	19180	19180	19180	0
181	20240829	175400	396615330	19180	19180	19180	19180	0
182	20240829	175300	396615330	19180	19180	19180	19180	754
183	20240829	175200	396615330	19180	19180	19180	19180	0
184	20240829	175100	396615330	19180	19180	19180	19180	0
185	20240829	175000	396615330	19180	19180	19180	19180	0
186	20240829	174900	396615330	19180	19180	19180	19180	0
187	20240829	174800	396615330	19180	19180	19180	19180	0
188	20240829	174700	396615330	19180	19180	19180	19180	0
189	20240829	174600	396615330	19180	19180	19180	19180	0
190	20240829	174500	396615330	19180	19180	19180	19180	0
191	20240829	174400	396615330	19180	19180	19180	19180	0
192	20240829	174300	396615330	19180	19180	19180	19180	0
193	20240829	174200	396615330	19180	19180	19180	19180	0
194	20240829	174100	396615330	19180	19180	19180	19180	0
195	20240829	174000	396615330	19180	19180	19180	19180	0
196	20240829	173900	396615330	19180	19180	19180	19180	0
197	20240829	173800	396615330	19180	19180	19180	19180	0
198	20240829	173700	396615330	19180	19180	19180	19180	0
199	20240829	173600	396615330	19180	19180	19180	19180	0
200	20240829	173500	396615330	19180	19180	19180	19180	0
201	20240829	173400	396615330	19180	19180	19180	19180	0
202	20240829	173300	396615330	19180	19180	19180	19180	0
203	20240829	173200	396615330	19180	19180	19180	19180	0
204	20240829	173100	396615330	19180	19180	19180	19180	0
205	20240829	173000	396615330	19180	19180	19180	19180	0
206	20240829	172900	396615330	19180	19180	19180	19180	0
207	20240829	172800	396615330	19180	19180	19180	19180	0
208	20240829	172700	396615330	19180	19180	19180	19180	0
209	20240829	172600	396615330	19180	19180	19180	19180	0
210	20240829	172500	396615330	19180	19180	19180	19180	0
211	20240829	172400	396615330	19180	19180	19180	19180	0
212	20240829	172300	396615330	19180	19180	19180	19180	754
213	20240829	172200	396615330	19180	19180	19180	19180	0
214	20240829	172100	396615330	19180	19180	19180	19180	0
215	20240829	172000	396615330	19180	19180	19180	19180	0
216	20240829	171900	396615330	19180	19180	19180	19180	0
217	20240829	171800	396615330	19180	19180	19180	19180	0
218	20240829	171700	396615330	19180	19180	19180	19180	0
219	20240829	171600	396615330	19180	19180	19180	19180	0
220	20240829	171500	396615330	19180	19180	19180	19180	0
221	20240829	171400	396615330	19180	19180	19180	19180	0
222	20240829	171300	396615330	19180	19180	19180	19180	0
223	20240829	171200	396615330	19180	19180	19180	19180	0
224	20240829	171100	396615330	19180	19180	19180	19180	0
225	20240829	171000	396615330	19180	19180	19180	19180	0
226	20240829	170900	396615330	19180	19180	19180	19180	0
227	20240829	170800	396615330	19180	19180	19180	19180	0
228	20240829	170700	396615330	19180	19180	19180	19180	0
229	20240829	170600	396615330	19180	19180	19180	19180	0
230	20240829	170500	396615330	19180	19180	19180	19180	0
231	20240829	170400	396615330	19180	19180	19180	19180	0
232	20240829	170300	396615330	19180	19180	19180	19180	0
233	20240829	170200	396615330	19180	19180	19180	19180	0
234	20240829	170100	396615330	19180	19180	19180	19180	0
235	20240829	170000	396615330	19180	19180	19180	19180	0
236	20240829	165900	396615330	19180	19180	19180	19180	0
237	20240829	165800	396615330	19180	19180	19180	19180	0
238	20240829	165700	396615330	19180	19180	19180	19180	0
239	20240829	165600	396615330	19180	19180	19180	19180	0
240	20240829	165500	396615330	19180	19180	19180	19180	0
241	20240829	165400	396615330	19180	19180	19180	19180	0
242	20240829	165300	396615330	19180	19180	19180	19180	754
243	20240829	165200	396615330	19180	19180	19180	19180	0
244	20240829	165100	396615330	19180	19180	19180	19180	0
245	20240829	165000	396615330	19180	19180	19180	19180	0
246	20240829	164900	396615330	19180	19180	19180	19180	0
247	20240829	164800	396615330	19180	19180	19180	19180	0
248	20240829	164700	396615330	19180	19180	19180	19180	0
249	20240829	164600	396615330	19180	19180	19180	19180	0
250	20240829	164500	396615330	19180	19180	19180	19180	0
251	20240829	164400	396615330	19180	19180	19180	19180	0
252	20240829	164300	396615330	19180	19180	19180	19180	0
253	20240829	164200	396615330	19180	19180	19180	19180	0
254	20240829	164100	396615330	19180	19180	19180	19180	0
255	20240829	164000	396615330	19180	19180	19180	19180	0
256	20240829	163900	396615330	19180	19180	19180	19180	0
257	20240829	163800	396615330	19180	19180	19180	19180	0
258	20240829	163700	396615330	19180	19180	19180	19180	0
259	20240829	163600	396615330	19180	19180	19180	19180	0
260	20240829	163500	396615330	19180	19180	19180	19180	0
261	20240829	163400	396615330	19180	19180	19180	19180	0
262	20240829	163300	396615330	19180	19180	19180	19180	0
263	20240829	163200	396615330	19180	19180	19180	19180	0
264	20240829	163100	396615330	19180	19180	19180	19180	0
265	20240829	163000	396615330	19180	19180	19180	19180	0
266	20240829	162900	396615330	19180	19180	19180	19180	0
267	20240829	162800	396615330	19180	19180	19180	19180	0
268	20240829	162700	396615330	19180	19180	19180	19180	0
269	20240829	162600	396615330	19180	19180	19180	19180	0
270	20240829	162500	396615330	19180	19180	19180	19180	0
271	20240829	162400	396615330	19180	19180	19180	19180	0
272	20240829	162300	396615330	19180	19180	19180	19180	754
273	20240829	162200	396615330	19180	19180	19180	19180	0
274	20240829	162100	396615330	19180	19180	19180	19180	0
275	20240829	162000	396615330	19180	19180	19180	19180	0
276	20240829	161900	396615330	19180	19180	19180	19180	0
277	20240829	161800	396615330	19180	19180	19180	19180	0
278	20240829	161700	396615330	19180	19180	19180	19180	0
279	20240829	161600	396615330	19180	19180	19180	19180	0
280	20240829	161500	396615330	19180	19180	19180	19180	0
281	20240829	161400	396615330	19180	19180	19180	19180	0
282	20240829	161300	396615330	19180	19180	19180	19180	0
283	20240829	161200	396615330	19180	19180	19180	19180	0
284	20240829	161100	396615330	19180	19180	19180	19180	0
285	20240829	161000	396615330	19180	19180	19180	19180	0
286	20240829	160900	396615330	19180	19180	19180	19180	0
287	20240829	160800	396615330	19180	19180	19180	19180	0
288	20240829	160700	396615330	19180	19180	19180	19180	0
289	20240829	160600	396615330	19180	19180	19180	19180	0
290	20240829	160500	396615330	19180	19180	19180	19180	0
291	20240829	160400	396615330	19180	19180	19180	19180	0
292	20240829	160300	396615330	19180	19180	19180	19180	0
293	20240829	160200	396615330	19180	19180	19180	19180	0
294	20240829	160100	396615330	19180	19180	19180	19180	0
295	20240829	160000	396615330	19180	19180	19180	19180	0
296	20240829	155900	396615330	19180	19180	19180	19180	0
297	20240829	155800	396615330	19180	19180	19180	19180	0
298	20240829	155700	396615330	19180	19180	19180	19180	0
299	20240829	155600	396615330	19180	19180	19180	19180	0
300	20240829	155500	396615330	19180	19180	19180	19180	0
301	20240829	155400	396615330	19180	19180	19180	19180	0
302	20240829	155300	396615330	19180	19180	19180	19180	754
303	20240829	155200	396615330	19180	19180	19180	19180	0
304	20240829	155100	396615330	19180	19180	19180	19180	0
305	20240829	155000	396615330	19180	19180	19180	19180	0
306	20240829	154900	396615330	19180	19180	19180	19180	0
307	20240829	154800	396615330	19180	19180	19180	19180	0
308	20240829	154700	396615330	19180	19180	19180	19180	0
309	20240829	154600	396615330	19180	19180	19180	19180	0
310	20240829	154500	396615330	19180	19180	19180	19180	0
311	20240829	154400	396615330	19180	19180	19180	19180	0
312	20240829	154300	396615330	19180	19180	19180	19180	0
313	20240829	154200	396615330	19180	19180	19180	19180	0
314	20240829	154100	396615330	19180	19180	19180	19180	0
315	20240829	154000	396615330	19180	19180	19180	19180	0
316	20240829	153900	396615330	19180	19180	19180	19180	0
317	20240829	153800	396615330	19180	19180	19180	19180	0
318	20240829	153700	396615330	19180	19180	19180	19180	0
319	20240829	153600	396615330	19180	19180	19180	19180	0
320	20240829	153500	396615330	19180	19180	19180	19180	0
321	20240829	153400	396615330	19180	19180	19180	19180	0
322	20240829	153300	396615330	19180	19180	19180	19180	0
323	20240829	153200	396615330	19180	19180	19180	19180	0
324	20240829	153100	396615330	19180	19180	19180	19180	0
325	20240829	153000	396615330	19180	19180	19180	19180	754
326	20240829	152900	382153610	19140	19140	19140	19140	0
327	20240829	152800	382153610	19140	19140	19140	19140	0
328	20240829	152700	382153610	19140	19140	19140	19140	0
329	20240829	152600	382153610	19140	19140	19140	19140	0
330	20240829	152500	382153610	19140	19140	19140	19140	0
331	20240829	152400	382153610	19140	19140	19140	19140	0
332	20240829	152300	382153610	19140	19140	19140	19140	0
333	20240829	152200	382153610	19140	19140	19140	19140	0
334	20240829	152100	382153610	19140	19140	19140	19140	0
335	20240829	152000	382153610	19140	19140	19140	19140	0
336	20240829	151900	382153610	19140	19140	19140	19140	10
337	20240829	151800	381962210	19140	19130	19140	19120	206
338	20240829	151700	378021780	19130	19130	19130	19130	0
339	20240829	151600	378021780	19130	19150	19150	19130	103
340	20240829	151500	376050060	19150	19140	19150	19140	521
341	20240829	151400	366077100	19140	19140	19140	19140	13
342	20240829	151300	365828280	19110	19110	19110	19110	28
343	20240829	151200	365293200	19110	19110	19110	19110	0
344	20240829	151100	365293200	19110	19110	19110	19110	5
345	20240829	151000	365197650	19110	19150	19150	19110	19
346	20240829	150900	364834360	19150	19150	19150	19150	0
347	20240829	150800	364834360	19150	19150	19150	19150	0
348	20240829	150700	364834360	19150	19150	19150	19150	0
349	20240829	150600	364834360	19150	19150	19150	19150	0
350	20240829	150500	364834360	19150	19150	19150	19150	0
351	20240829	150400	364834360	19150	19150	19150	19150	0
352	20240829	150300	364834360	19150	19150	19150	19150	12
353	20240829	150200	364604560	19150	19150	19150	19150	0
354	20240829	150100	364604560	19150	19150	19150	19150	7
355	20240829	150000	364470510	19150	19150	19150	19150	2
356	20240829	145900	364432210	19150	19150	19150	19150	6
357	20240829	145800	364317310	19150	19150	19150	19150	1
358	20240829	145700	364298160	19150	19150	19150	19150	8
359	20240829	145600	364144960	19150	19150	19150	19150	5
360	20240829	145500	364049210	19140	19140	19140	19140	0
361	20240829	145400	364049210	19140	19140	19140	19140	5
362	20240829	145300	363953510	19110	19110	19110	19110	0
363	20240829	145200	363953510	19110	19110	19110	19110	0
364	20240829	145100	363953510	19110	19110	19110	19110	0
365	20240829	145000	363953510	19110	19110	19110	19110	0
366	20240829	144900	363953510	19110	19110	19110	19110	182
367	20240829	144800	360475490	19110	19120	19120	19110	125
368	20240829	144700	358086360	19150	19150	19150	19150	5
369	20240829	144600	357990610	19120	19120	19120	19120	180
370	20240829	144500	354549010	19120	19120	19120	19120	0
371	20240829	144400	354549010	19120	19120	19120	19120	0
372	20240829	144300	354549010	19120	19120	19120	19120	0
373	20240829	144200	354549010	19120	19120	19120	19120	0
374	20240829	144100	354549010	19120	19120	19120	19120	0
375	20240829	144000	354549010	19120	19120	19120	19120	33
376	20240829	143900	353918050	19150	19150	19150	19150	0
377	20240829	143800	353918050	19150	19150	19150	19150	50
378	20240829	143700	352960550	19120	19120	19120	19120	1
379	20240829	143600	352941430	19170	19170	19170	19170	0
380	20240829	143500	352941430	19170	19170	19170	19170	0
381	20240829	143400	352941430	19170	19170	19170	19170	0
382	20240829	143300	352941430	19170	19170	19170	19170	0
383	20240829	143200	352941430	19170	19170	19170	19170	0
384	20240829	143100	352941430	19170	19170	19170	19170	4
385	20240829	143000	352864750	19170	19170	19170	19170	1
386	20240829	142900	352845580	19130	19130	19130	19130	105
387	20240829	142800	350836930	19130	19130	19130	19130	13
388	20240829	142700	350588240	19170	19130	19170	19130	23
389	20240829	142600	350147730	19160	19160	19160	19160	21
390	20240829	142500	349745370	19160	19160	19160	19160	0
391	20240829	142400	349745370	19160	19160	19160	19160	100
392	20240829	142300	347829370	19150	19150	19150	19150	0
393	20240829	142200	347829370	19150	19150	19150	19150	0
394	20240829	142100	347829370	19150	19150	19150	19150	0
395	20240829	142000	347829370	19150	19150	19150	19150	0
396	20240829	141900	347829370	19150	19150	19150	19150	0
397	20240829	141800	347829370	19150	19150	19150	19150	0
398	20240829	141700	347829370	19150	19150	19150	19150	1
399	20240829	141600	347810220	19140	19140	19140	19140	0
400	20240829	141500	347810220	19140	19140	19140	19140	0
401	20240829	141400	347810220	19140	19140	19140	19140	1
402	20240829	141300	347791080	19190	19190	19190	19190	0
403	20240829	141200	347791080	19190	19190	19190	19190	0
404	20240829	141100	347791080	19190	19190	19190	19190	0
405	20240829	141000	347791080	19190	19190	19190	19190	30
406	20240829	140900	347215380	19190	19190	19190	19190	0
407	20240829	140800	347215380	19190	19190	19190	19190	0
408	20240829	140700	347215380	19190	19190	19190	19190	0
409	20240829	140600	347215380	19190	19190	19190	19190	1
410	20240829	140500	347196190	19110	19110	19110	19110	0
411	20240829	140400	347196190	19110	19110	19110	19110	0
412	20240829	140300	347196190	19110	19110	19110	19110	1
413	20240829	140200	347177080	19200	19200	19200	19200	0
414	20240829	140100	347177080	19200	19200	19200	19200	0
415	20240829	140000	347177080	19200	19200	19200	19200	0
416	20240829	135900	347177080	19200	19200	19200	19200	0
417	20240829	135800	347177080	19200	19140	19200	19090	719
418	20240829	135700	333408920	19080	19080	19080	19080	0
419	20240829	135600	333408920	19080	19080	19080	19080	0
420	20240829	135500	333408920	19080	19150	19150	19080	2
421	20240829	135400	333370690	19080	19080	19080	19080	0
422	20240829	135300	333370690	19080	19080	19080	19080	0
423	20240829	135200	333370690	19080	19080	19080	19080	32
424	20240829	135100	332760130	19090	19110	19110	19080	410
425	20240829	135000	324931190	19160	19160	19160	19160	0
426	20240829	134900	324931190	19160	19160	19160	19160	0
427	20240829	134800	324931190	19160	19160	19160	19160	0
428	20240829	134700	324931190	19160	19160	19160	19160	0
429	20240829	134600	324931190	19160	19160	19160	19160	7
430	20240829	134500	324797070	19160	19150	19160	19150	7
431	20240829	134400	324662980	19160	19160	19160	19160	0
432	20240829	134300	324662980	19160	19160	19160	19160	26
433	20240829	134200	324164820	19210	19210	19210	19210	0
434	20240829	134100	324164820	19210	19210	19210	19210	0
435	20240829	134000	324164820	19210	19210	19210	19210	0
436	20240829	133900	324164820	19210	19210	19210	19210	0
437	20240829	133800	324164820	19210	19210	19210	19210	0
438	20240829	133700	324164820	19210	19210	19210	19210	40
439	20240829	133600	323396420	19200	19200	19200	19200	0
440	20240829	133500	323396420	19200	19200	19200	19200	0
441	20240829	133400	323396420	19200	19200	19200	19200	0
442	20240829	133300	323396420	19200	19200	19200	19200	70
443	20240829	133200	322052420	19200	19200	19200	19200	66
444	20240829	133100	320785220	19110	19110	19110	19110	0
445	20240829	133000	320785220	19110	19110	19110	19110	0
446	20240829	132900	320785220	19110	19110	19110	19110	0
447	20240829	132800	320785220	19110	19110	19110	19110	0
448	20240829	132700	320785220	19110	19110	19110	19110	0
449	20240829	132600	320785220	19110	19110	19110	19110	0
450	20240829	132500	320785220	19110	19110	19110	19110	0
451	20240829	132400	320785220	19110	19110	19110	19110	0
452	20240829	132300	320785220	19110	19110	19110	19110	0
453	20240829	132200	320785220	19110	19110	19110	19110	0
454	20240829	132100	320785220	19110	19110	19110	19110	5
455	20240829	132000	320689670	19110	19110	19110	19110	0
456	20240829	131900	320689670	19110	19110	19110	19110	0
457	20240829	131800	320689670	19110	19110	19110	19110	0
458	20240829	131700	320689670	19110	19110	19110	19110	0
459	20240829	131600	320689670	19110	19110	19110	19110	0
460	20240829	131500	320689670	19110	19110	19110	19110	10
461	20240829	131400	320498570	19100	19100	19100	19100	0
462	20240829	131300	320498570	19100	19190	19190	19100	201
463	20240829	131200	316650200	19250	19250	19250	19250	0
464	20240829	131100	316650200	19250	19250	19250	19250	0
465	20240829	131000	316650200	19250	19250	19250	19250	0
466	20240829	130900	316650200	19250	19250	19250	19250	0
467	20240829	130800	316650200	19250	19250	19250	19250	0
468	20240829	130700	316650200	19250	19200	19250	19200	18
469	20240829	130600	316303950	19180	19180	19180	19180	0
470	20240829	130500	316303950	19180	19180	19180	19180	100
471	20240829	130400	314385950	19100	19100	19100	19100	9
472	20240829	130300	314214050	19100	19100	19100	19100	0
473	20240829	130200	314214050	19100	19100	19100	19100	0
474	20240829	130100	314214050	19100	19100	19100	19100	1
475	20240829	130000	314194950	19060	19060	19060	19060	0
476	20240829	125900	314194950	19060	19060	19060	19060	0
477	20240829	125800	314194950	19060	19060	19060	19060	0
478	20240829	125700	314194950	19060	19070	19070	19060	36
479	20240829	125600	313508730	19060	19060	19060	19060	0
480	20240829	125500	313508730	19060	19170	19170	19060	504
481	20240829	125400	303879050	19150	19150	19150	19150	0
482	20240829	125300	303879050	19150	19150	19150	19150	0
483	20240829	125200	303879050	19150	19150	19150	19150	0
484	20240829	125100	303879050	19150	19150	19150	19150	0
485	20240829	125000	303879050	19150	19170	19170	19150	16
486	20240829	124900	303572620	19190	19180	19190	19160	143
487	20240829	124800	300831320	19190	19200	19200	19190	136
488	20240829	124700	298220230	19270	19270	19270	19270	0
489	20240829	124600	298220230	19270	19270	19270	19270	4
490	20240829	124500	298143150	19210	19280	19280	19210	34
491	20240829	124400	297487910	19290	19290	19290	19290	0
492	20240829	124300	297487910	19290	19200	19290	19200	3
493	20240829	124200	297430220	19290	19290	19290	19290	0
494	20240829	124100	297430220	19290	19290	19290	19290	1
495	20240829	124000	297410930	19200	19200	19200	19200	145
496	20240829	123900	294626930	19210	19210	19210	19210	11
497	20240829	123800	294415620	19210	19210	19210	19210	0
498	20240829	123700	294415620	19210	19210	19210	19210	10
499	20240829	123600	294223520	19210	19210	19210	19210	0
500	20240829	123500	294223520	19210	19210	19210	19210	1
501	20240829	123400	294204310	19210	19210	19210	19210	0
502	20240829	123300	294204310	19210	19210	19210	19210	28
503	20240829	123200	293666430	19210	19210	19210	19210	0
504	20240829	123100	293666430	19210	19210	19210	19210	0
505	20240829	123000	293666430	19210	19210	19210	19210	0
506	20240829	122900	293666430	19210	19210	19210	19210	0
507	20240829	122800	293666430	19210	19210	19210	19210	20
508	20240829	122700	293282230	19340	19340	19340	19340	0
509	20240829	122600	293282230	19340	19340	19340	19340	0
510	20240829	122500	293282230	19340	19340	19340	19340	0
511	20240829	122400	293282230	19340	19340	19340	19340	0
512	20240829	122300	293282230	19340	19340	19340	19340	0
513	20240829	122200	293282230	19340	19340	19340	19340	1
514	20240829	122100	293262890	19340	19320	19340	19300	135
515	20240829	122000	290655350	19310	19270	19310	19270	75
516	20240829	121900	289208200	19270	19230	19270	19230	73
517	20240829	121800	287802560	19230	19190	19230	19190	804
518	20240829	121700	272364710	19180	19140	19180	19140	629
519	20240829	121600	260302690	19130	19130	19130	19130	0
520	20240829	121500	260302690	19130	19130	19130	19130	0
521	20240829	121400	260302690	19130	19130	19130	19130	353
522	20240829	121300	253549800	19130	19130	19130	19130	0
523	20240829	121200	253549800	19130	19130	19130	19130	100
524	20240829	121100	251636800	19120	19080	19120	19080	691
525	20240829	121000	238437690	19080	19080	19080	19080	0
526	20240829	120900	238437690	19080	19070	19080	19070	3
527	20240829	120800	238380470	19070	19070	19070	19070	0
528	20240829	120700	238380470	19070	19070	19070	19070	0
529	20240829	120600	238380470	19070	19040	19070	19040	1312
530	20240829	120500	213384780	19040	19040	19040	19040	0
531	20240829	120400	213384780	19040	19040	19040	19040	0
532	20240829	120300	213384780	19040	19040	19040	19040	13
533	20240829	120200	213137260	19000	19000	19000	19000	0
534	20240829	120100	213137260	19000	19000	19000	19000	1
535	20240829	120000	213118260	19000	19000	19000	19000	0
536	20240829	115900	213118260	19000	19000	19000	19000	0
537	20240829	115800	213118260	19000	19000	19000	19000	0
538	20240829	115700	213118260	19000	19000	19000	19000	1
539	20240829	115600	213099260	18990	18990	18990	18990	0
540	20240829	115500	213099260	18990	18990	18990	18990	1
541	20240829	115400	213080270	19000	19000	19000	19000	48
542	20240829	115300	212168270	19000	19000	19000	19000	0
543	20240829	115200	212168270	19000	19000	19000	19000	0
544	20240829	115100	212168270	19000	19000	19000	19000	0
545	20240829	115000	212168270	19000	19000	19000	19000	1
546	20240829	114900	212149270	19000	19000	19000	19000	0
547	20240829	114800	212149270	19000	19000	19000	19000	0
548	20240829	114700	212149270	19000	19000	19000	19000	0
549	20240829	114600	212149270	19000	19000	19000	19000	0
550	20240829	114500	212149270	19000	19000	19000	19000	0
551	20240829	114400	212149270	19000	19000	19000	19000	0
552	20240829	114300	212149270	19000	19000	19000	19000	0
553	20240829	114200	212149270	19000	19000	19000	19000	1
554	20240829	114100	212130270	19000	19000	19000	19000	18
555	20240829	114000	211788270	18960	18960	18960	18960	0
556	20240829	113900	211788270	18960	18990	18990	18960	100
557	20240829	113800	209890670	19000	19010	19010	19000	25
558	20240829	113700	209415610	19010	19010	19010	19010	0
559	20240829	113600	209415610	19010	19010	19010	19010	0
560	20240829	113500	209415610	19010	19020	19020	19010	30
561	20240829	113400	208845060	19020	19020	19020	19020	0
562	20240829	113300	208845060	19020	19020	19020	19020	0
563	20240829	113200	208845060	19020	19020	19020	19020	40
564	20240829	113100	208084260	19020	19020	19020	19020	0
565	20240829	113000	208084260	19020	19020	19020	19020	0
566	20240829	112900	208084260	19020	19020	19020	19020	0
567	20240829	112800	208084260	19020	19020	19020	19020	0
568	20240829	112700	208084260	19020	19020	19020	19020	0
569	20240829	112600	208084260	19020	19020	19020	19020	0
570	20240829	112500	208084260	19020	19020	19020	19020	0
571	20240829	112400	208084260	19020	19020	19020	19020	0
572	20240829	112300	208084260	19020	19020	19020	19020	18
573	20240829	112200	207741900	19020	19040	19040	19020	13
574	20240829	112100	207494540	19040	19040	19040	19040	15
575	20240829	112000	207208940	19030	19030	19030	19030	0
576	20240829	111900	207208940	19030	19030	19030	19030	7
577	20240829	111800	207075730	19030	19030	19030	19030	1
578	20240829	111700	207056700	19000	19000	19000	19000	0
579	20240829	111600	207056700	19000	19000	19000	19000	5
580	20240829	111500	206961700	19000	19000	19000	19000	0
581	20240829	111400	206961700	19000	19000	19000	19000	20
582	20240829	111300	206581700	19000	19000	19000	19000	0
583	20240829	111200	206581700	19000	19000	19000	19000	8
584	20240829	111100	206429700	19020	19020	19020	19020	0
585	20240829	111000	206429700	19020	19020	19020	19020	0
586	20240829	110900	206429700	19020	19020	19020	19020	0
587	20240829	110800	206429700	19020	19020	19020	19020	0
588	20240829	110700	206429700	19020	19000	19020	19000	4
589	20240829	110600	206353670	18980	18980	18980	18980	0
590	20240829	110500	206353670	18980	18980	18980	18980	0
591	20240829	110400	206353670	18980	18980	18980	18980	0
592	20240829	110300	206353670	18980	18980	18980	18980	9
593	20240829	110200	206182850	18980	18990	18990	18980	8
594	20240829	110100	206031000	18990	18990	18990	18990	0
595	20240829	110000	206031000	18990	18990	18990	18990	2
596	20240829	105900	205993020	19000	19000	19000	19000	0
597	20240829	105800	205993020	19000	19000	19000	19000	199
598	20240829	105700	202212020	19000	19000	19000	19000	0
599	20240829	105600	202212020	19000	19000	19000	19000	0
600	20240829	105500	202212020	19000	19000	19000	19000	1
601	20240829	105400	202193020	19060	19060	19060	19060	0
602	20240829	105300	202193020	19060	19060	19060	19060	0
603	20240829	105200	202193020	19060	19060	19060	19060	0
604	20240829	105100	202193020	19060	19060	19060	19060	0
605	20240829	105000	202193020	19060	19050	19060	19050	127
606	20240829	104900	199772960	19030	19030	19030	19030	0
607	20240829	104800	199772960	19030	19030	19030	19030	0
608	20240829	104700	199772960	19030	19030	19030	19030	0
609	20240829	104600	199772960	19030	19030	19030	19030	0
610	20240829	104500	199772960	19030	19030	19030	19030	3
611	20240829	104400	199715870	19030	19030	19030	19030	0
612	20240829	104300	199715870	19030	19000	19030	18950	172
613	20240829	104200	196456000	19000	19000	19000	19000	0
614	20240829	104100	196456000	19000	19000	19000	19000	180
615	20240829	104000	193036000	19000	19000	19000	19000	0
616	20240829	103900	193036000	19000	19000	19000	19000	80
617	20240829	103800	191516000	19030	19030	19030	19030	0
618	20240829	103700	191516000	19030	19030	19030	19030	0
619	20240829	103600	191516000	19030	19030	19030	19030	1
620	20240829	103500	191496970	19010	19000	19010	19000	91
621	20240829	103400	189767890	19000	19010	19010	19000	173
622	20240829	103300	186479970	19020	19020	19020	19020	36
623	20240829	103200	185795250	19030	19030	19030	19030	0
624	20240829	103100	185795250	19030	19030	19030	19030	0
625	20240829	103000	185795250	19030	19030	19030	19030	23
626	20240829	102900	185357560	19030	19030	19030	19030	0
627	20240829	102800	185357560	19030	19030	19030	19030	0
628	20240829	102700	185357560	19030	19030	19030	19030	22
629	20240829	102600	184938900	19030	19030	19030	19030	0
630	20240829	102500	184938900	19030	19030	19030	19030	0
631	20240829	102400	184938900	19030	19030	19030	19030	0
632	20240829	102300	184938900	19030	19030	19030	19030	41
633	20240829	102200	184158670	19030	19030	19030	19030	5
634	20240829	102100	184063520	19030	19030	19030	19030	0
635	20240829	102000	184063520	19030	19060	19060	19030	456
636	20240829	101900	175385770	19030	19030	19030	19030	2
637	20240829	101800	175347710	19050	19030	19050	19030	100
638	20240829	101700	173443920	19030	19010	19030	19010	207
639	20240829	101600	169506570	19020	18960	19020	18950	827
640	20240829	101500	153796520	18970	18970	18970	18970	0
641	20240829	101400	153796520	18970	18970	18970	18970	28
642	20240829	101300	153265360	18970	18960	18970	18960	144
643	20240829	101200	150534370	18900	18900	18900	18900	0
644	20240829	101100	150534370	18900	18900	18900	18900	0
645	20240829	101000	150534370	18900	18900	18900	18900	0
646	20240829	100900	150534370	18900	18900	18900	18900	0
647	20240829	100800	150534370	18900	18900	18900	18900	23
648	20240829	100700	150099670	18970	18970	18970	18970	0
649	20240829	100600	150099670	18970	18970	18970	18970	26
650	20240829	100500	149606450	18970	18880	18970	18880	107
651	20240829	100400	147578050	18880	18900	18900	18880	252
652	20240829	100300	142820190	18920	18900	18920	18900	98
653	20240829	100200	140967950	18900	18860	18900	18860	2566
654	20240829	100100	92537840	18860	18860	18860	18860	0
655	20240829	100000	92537840	18860	18850	18860	18850	67
656	20240829	095900	91274880	18840	18830	18840	18830	66
657	20240829	095800	90031490	18840	18840	18840	18840	23
658	20240829	095700	89598170	18840	18840	18840	18840	10
659	20240829	095600	89409770	18840	18840	18840	18840	4
660	20240829	095500	89334410	18840	18780	18840	18760	53
661	20240829	095400	88338520	18780	18780	18780	18780	103
662	20240829	095300	86404180	18780	18780	18780	18770	17
663	20240829	095200	86085020	18780	18780	18780	18780	0
664	20240829	095100	86085020	18780	18770	18780	18770	102
665	20240829	095000	84169960	18780	18780	18780	18780	0
666	20240829	094900	84169960	18780	18780	18780	18780	6
667	20240829	094800	84057280	18770	18760	18770	18760	109
668	20240829	094700	82012320	18760	18760	18760	18760	0
669	20240829	094600	82012320	18760	18760	18760	18760	10
670	20240829	094500	81824720	18760	18750	18760	18750	7
671	20240829	094400	81693460	18750	18750	18750	18750	0
672	20240829	094300	81693460	18750	18710	18750	18710	2
673	20240829	094200	81656000	18760	18760	18760	18760	1
674	20240829	094100	81637240	18760	18720	18760	18720	306
675	20240829	094000	75908880	18760	18760	18760	18760	0
676	20240829	093900	75908880	18760	18780	18780	18760	3
677	20240829	093800	75852560	18780	18770	18780	18770	31
678	20240829	093700	75270670	18770	18770	18770	18770	6
679	20240829	093600	75158050	18770	18770	18770	18770	0
680	20240829	093500	75158050	18770	18770	18770	18770	0
681	20240829	093400	75158050	18770	18760	18770	18760	16
682	20240829	093300	74857880	18760	18740	18760	18740	8
683	20240829	093200	74707820	18630	18760	18760	18630	683
684	20240829	093100	61970430	18760	18760	18760	18760	6
685	20240829	093000	61857870	18750	18740	18750	18740	101
686	20240829	092900	59965040	18740	18740	18740	18740	4
687	20240829	092800	59890080	18740	18740	18740	18660	82
688	20240829	092700	58355480	18740	18740	18740	18740	1
689	20240829	092600	58336740	18740	18740	18740	18740	6
690	20240829	092500	58224300	18730	18640	18730	18640	512
691	20240829	092400	48635530	18740	18680	18740	18640	96
692	20240829	092300	46845410	18740	18740	18740	18740	1
693	20240829	092200	46826670	18740	18740	18740	18740	4
694	20240829	092100	46751710	18750	18750	18750	18640	1407
695	20240829	092000	20433740	18740	18760	18780	18740	11
696	20240829	091900	20227490	18770	18780	18860	18770	18
697	20240829	091800	19889380	18780	18790	18790	18780	57
698	20240829	091700	18818390	18790	18860	18860	18790	26
699	20240829	091600	18328240	18790	18790	18790	18790	1
700	20240829	091500	18309450	18860	18860	18860	18750	216
701	20240829	091400	14258450	18860	18870	18870	18860	36
702	20240829	091300	13579170	18880	18880	18880	18880	1
703	20240829	091200	13560290	18880	18880	18880	18800	12
704	20240829	091100	13334090	18760	18790	18890	18760	106
705	20240829	091000	11345060	18890	18890	18890	18890	2
706	20240829	090900	11307280	18790	18900	18900	18790	3
707	20240829	090800	11250800	18890	18870	18900	18870	108
708	20240829	090700	9211370	18890	18890	18890	18890	4
709	20240829	090600	9135810	18890	18890	18890	18770	38
710	20240829	090500	8418110	18900	18900	18900	18900	0
711	20240829	090400	8418110	18900	18810	18900	18770	42
712	20240829	090300	7626630	18900	18900	18900	18900	4
713	20240829	090200	7551030	18980	18990	18990	18840	115
714	20240829	090100	5380270	18870	19000	19000	18870	101
715	20240829	090000	3461400	19020	18720	19130	18720	164