KissMeData/304100/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210500	667097240	13930	13930	13930	13930	594
3	20240829	210400	667097240	13930	13930	13930	13930	0
4	20240829	210300	667097240	13930	13930	13930	13930	0
5	20240829	210200	667097240	13930	13930	13930	13930	0
6	20240829	210100	667097240	13930	13930	13930	13930	0
7	20240829	210000	667097240	13930	13930	13930	13930	0
8	20240829	205900	667097240	13930	13930	13930	13930	0
9	20240829	205800	667097240	13930	13930	13930	13930	0
10	20240829	205700	667097240	13930	13930	13930	13930	0
11	20240829	205600	667097240	13930	13930	13930	13930	0
12	20240829	205500	667097240	13930	13930	13930	13930	0
13	20240829	205400	667097240	13930	13930	13930	13930	0
14	20240829	205300	667097240	13930	13930	13930	13930	0
15	20240829	205200	667097240	13930	13930	13930	13930	0
16	20240829	205100	667097240	13930	13930	13930	13930	0
17	20240829	205000	667097240	13930	13930	13930	13930	0
18	20240829	204900	667097240	13930	13930	13930	13930	0
19	20240829	204800	667097240	13930	13930	13930	13930	0
20	20240829	204700	667097240	13930	13930	13930	13930	0
21	20240829	204600	667097240	13930	13930	13930	13930	0
22	20240829	204500	667097240	13930	13930	13930	13930	0
23	20240829	204400	667097240	13930	13930	13930	13930	0
24	20240829	204300	667097240	13930	13930	13930	13930	0
25	20240829	204200	667097240	13930	13930	13930	13930	0
26	20240829	204100	667097240	13930	13930	13930	13930	0
27	20240829	204000	667097240	13930	13930	13930	13930	0
28	20240829	203900	667097240	13930	13930	13930	13930	0
29	20240829	203800	667097240	13930	13930	13930	13930	0
30	20240829	203700	667097240	13930	13930	13930	13930	0
31	20240829	203600	667097240	13930	13930	13930	13930	0
32	20240829	203500	667097240	13930	13930	13930	13930	594
33	20240829	203400	667097240	13930	13930	13930	13930	0
34	20240829	203300	667097240	13930	13930	13930	13930	0
35	20240829	203200	667097240	13930	13930	13930	13930	0
36	20240829	203100	667097240	13930	13930	13930	13930	0
37	20240829	203000	667097240	13930	13930	13930	13930	0
38	20240829	202900	667097240	13930	13930	13930	13930	0
39	20240829	202800	667097240	13930	13930	13930	13930	0
40	20240829	202700	667097240	13930	13930	13930	13930	0
41	20240829	202600	667097240	13930	13930	13930	13930	0
42	20240829	202500	667097240	13930	13930	13930	13930	0
43	20240829	202400	667097240	13930	13930	13930	13930	0
44	20240829	202300	667097240	13930	13930	13930	13930	0
45	20240829	202200	667097240	13930	13930	13930	13930	0
46	20240829	202100	667097240	13930	13930	13930	13930	0
47	20240829	202000	667097240	13930	13930	13930	13930	0
48	20240829	201900	667097240	13930	13930	13930	13930	0
49	20240829	201800	667097240	13930	13930	13930	13930	0
50	20240829	201700	667097240	13930	13930	13930	13930	0
51	20240829	201600	667097240	13930	13930	13930	13930	0
52	20240829	201500	667097240	13930	13930	13930	13930	0
53	20240829	201400	667097240	13930	13930	13930	13930	0
54	20240829	201300	667097240	13930	13930	13930	13930	0
55	20240829	201200	667097240	13930	13930	13930	13930	0
56	20240829	201100	667097240	13930	13930	13930	13930	0
57	20240829	201000	667097240	13930	13930	13930	13930	0
58	20240829	200900	667097240	13930	13930	13930	13930	0
59	20240829	200800	667097240	13930	13930	13930	13930	0
60	20240829	200700	667097240	13930	13930	13930	13930	0
61	20240829	200600	667097240	13930	13930	13930	13930	0
62	20240829	200500	667097240	13930	13930	13930	13930	594
63	20240829	200400	667097240	13930	13930	13930	13930	0
64	20240829	200300	667097240	13930	13930	13930	13930	0
65	20240829	200200	667097240	13930	13930	13930	13930	0
66	20240829	200100	667097240	13930	13930	13930	13930	0
67	20240829	200000	667097240	13930	13930	13930	13930	0
68	20240829	195900	667097240	13930	13930	13930	13930	0
69	20240829	195800	667097240	13930	13930	13930	13930	0
70	20240829	195700	667097240	13930	13930	13930	13930	0
71	20240829	195600	667097240	13930	13930	13930	13930	0
72	20240829	195500	667097240	13930	13930	13930	13930	0
73	20240829	195400	667097240	13930	13930	13930	13930	0
74	20240829	195300	667097240	13930	13930	13930	13930	0
75	20240829	195200	667097240	13930	13930	13930	13930	0
76	20240829	195100	667097240	13930	13930	13930	13930	0
77	20240829	195000	667097240	13930	13930	13930	13930	0
78	20240829	194900	667097240	13930	13930	13930	13930	0
79	20240829	194800	667097240	13930	13930	13930	13930	0
80	20240829	194700	667097240	13930	13930	13930	13930	0
81	20240829	194600	667097240	13930	13930	13930	13930	0
82	20240829	194500	667097240	13930	13930	13930	13930	0
83	20240829	194400	667097240	13930	13930	13930	13930	0
84	20240829	194300	667097240	13930	13930	13930	13930	0
85	20240829	194200	667097240	13930	13930	13930	13930	0
86	20240829	194100	667097240	13930	13930	13930	13930	0
87	20240829	194000	667097240	13930	13930	13930	13930	0
88	20240829	193900	667097240	13930	13930	13930	13930	0
89	20240829	193800	667097240	13930	13930	13930	13930	0
90	20240829	193700	667097240	13930	13930	13930	13930	0
91	20240829	193600	667097240	13930	13930	13930	13930	0
92	20240829	193500	667097240	13930	13930	13930	13930	594
93	20240829	193400	667097240	13930	13930	13930	13930	0
94	20240829	193300	667097240	13930	13930	13930	13930	0
95	20240829	193200	667097240	13930	13930	13930	13930	0
96	20240829	193100	667097240	13930	13930	13930	13930	0
97	20240829	193000	667097240	13930	13930	13930	13930	0
98	20240829	192900	667097240	13930	13930	13930	13930	0
99	20240829	192800	667097240	13930	13930	13930	13930	0
100	20240829	192700	667097240	13930	13930	13930	13930	0
101	20240829	192600	667097240	13930	13930	13930	13930	0
102	20240829	192500	667097240	13930	13930	13930	13930	0
103	20240829	192400	667097240	13930	13930	13930	13930	0
104	20240829	192300	667097240	13930	13930	13930	13930	0
105	20240829	192200	667097240	13930	13930	13930	13930	0
106	20240829	192100	667097240	13930	13930	13930	13930	0
107	20240829	192000	667097240	13930	13930	13930	13930	0
108	20240829	191900	667097240	13930	13930	13930	13930	0
109	20240829	191800	667097240	13930	13930	13930	13930	0
110	20240829	191700	667097240	13930	13930	13930	13930	0
111	20240829	191600	667097240	13930	13930	13930	13930	0
112	20240829	191500	667097240	13930	13930	13930	13930	0
113	20240829	191400	667097240	13930	13930	13930	13930	0
114	20240829	191300	667097240	13930	13930	13930	13930	0
115	20240829	191200	667097240	13930	13930	13930	13930	0
116	20240829	191100	667097240	13930	13930	13930	13930	0
117	20240829	191000	667097240	13930	13930	13930	13930	0
118	20240829	190900	667097240	13930	13930	13930	13930	0
119	20240829	190800	667097240	13930	13930	13930	13930	0
120	20240829	190700	667097240	13930	13930	13930	13930	0
121	20240829	190600	667097240	13930	13930	13930	13930	0
122	20240829	190500	667097240	13930	13930	13930	13930	594
123	20240829	190400	667097240	13930	13930	13930	13930	0
124	20240829	190300	667097240	13930	13930	13930	13930	0
125	20240829	190200	667097240	13930	13930	13930	13930	0
126	20240829	190100	667097240	13930	13930	13930	13930	0
127	20240829	190000	667097240	13930	13930	13930	13930	0
128	20240829	185900	667097240	13930	13930	13930	13930	0
129	20240829	185800	667097240	13930	13930	13930	13930	0
130	20240829	185700	667097240	13930	13930	13930	13930	0
131	20240829	185600	667097240	13930	13930	13930	13930	0
132	20240829	185500	667097240	13930	13930	13930	13930	0
133	20240829	185400	667097240	13930	13930	13930	13930	0
134	20240829	185300	667097240	13930	13930	13930	13930	0
135	20240829	185200	667097240	13930	13930	13930	13930	0
136	20240829	185100	667097240	13930	13930	13930	13930	0
137	20240829	185000	667097240	13930	13930	13930	13930	0
138	20240829	184900	667097240	13930	13930	13930	13930	0
139	20240829	184800	667097240	13930	13930	13930	13930	0
140	20240829	184700	667097240	13930	13930	13930	13930	0
141	20240829	184600	667097240	13930	13930	13930	13930	0
142	20240829	184500	667097240	13930	13930	13930	13930	0
143	20240829	184400	667097240	13930	13930	13930	13930	0
144	20240829	184300	667097240	13930	13930	13930	13930	0
145	20240829	184200	667097240	13930	13930	13930	13930	0
146	20240829	184100	667097240	13930	13930	13930	13930	0
147	20240829	184000	667097240	13930	13930	13930	13930	0
148	20240829	183900	667097240	13930	13930	13930	13930	0
149	20240829	183800	667097240	13930	13930	13930	13930	0
150	20240829	183700	667097240	13930	13930	13930	13930	0
151	20240829	183600	667097240	13930	13930	13930	13930	0
152	20240829	183500	667097240	13930	13930	13930	13930	594
153	20240829	183400	667097240	13930	13930	13930	13930	0
154	20240829	183300	667097240	13930	13930	13930	13930	0
155	20240829	183200	667097240	13930	13930	13930	13930	0
156	20240829	183100	667097240	13930	13930	13930	13930	0
157	20240829	183000	667097240	13930	13930	13930	13930	0
158	20240829	182900	667097240	13930	13930	13930	13930	0
159	20240829	182800	667097240	13930	13930	13930	13930	0
160	20240829	182700	667097240	13930	13930	13930	13930	0
161	20240829	182600	667097240	13930	13930	13930	13930	0
162	20240829	182500	667097240	13930	13930	13930	13930	0
163	20240829	182400	667097240	13930	13930	13930	13930	0
164	20240829	182300	667097240	13930	13930	13930	13930	0
165	20240829	182200	667097240	13930	13930	13930	13930	0
166	20240829	182100	667097240	13930	13930	13930	13930	0
167	20240829	182000	667097240	13930	13930	13930	13930	0
168	20240829	181900	667097240	13930	13930	13930	13930	0
169	20240829	181800	667097240	13930	13930	13930	13930	0
170	20240829	181700	667097240	13930	13930	13930	13930	0
171	20240829	181600	667097240	13930	13930	13930	13930	0
172	20240829	181500	667097240	13930	13930	13930	13930	0
173	20240829	181400	667097240	13930	13930	13930	13930	0
174	20240829	181300	667097240	13930	13930	13930	13930	0
175	20240829	181200	667097240	13930	13930	13930	13930	0
176	20240829	181100	667097240	13930	13930	13930	13930	0
177	20240829	181000	667097240	13930	13930	13930	13930	0
178	20240829	180900	667097240	13930	13930	13930	13930	0
179	20240829	180800	667097240	13930	13930	13930	13930	0
180	20240829	180700	667097240	13930	13930	13930	13930	0
181	20240829	180600	667097240	13930	13930	13930	13930	0
182	20240829	180500	667097240	13930	13930	13930	13930	594
183	20240829	180400	667097240	13930	13930	13930	13930	0
184	20240829	180300	667097240	13930	13930	13930	13930	0
185	20240829	180200	667097240	13930	13930	13930	13930	0
186	20240829	180100	667097240	13930	13930	13930	13930	0
187	20240829	180000	667097240	13930	13930	13930	13930	0
188	20240829	175900	667097240	13930	13930	13930	13930	0
189	20240829	175800	667097240	13930	13930	13930	13930	0
190	20240829	175700	667097240	13930	13930	13930	13930	0
191	20240829	175600	667097240	13930	13930	13930	13930	0
192	20240829	175500	667097240	13930	13930	13930	13930	0
193	20240829	175400	667097240	13930	13930	13930	13930	0
194	20240829	175300	667097240	13930	13930	13930	13930	0
195	20240829	175200	667097240	13930	13930	13930	13930	0
196	20240829	175100	667097240	13930	13930	13930	13930	0
197	20240829	175000	667097240	13930	13930	13930	13930	0
198	20240829	174900	667097240	13930	13930	13930	13930	0
199	20240829	174800	667097240	13930	13930	13930	13930	0
200	20240829	174700	667097240	13930	13930	13930	13930	0
201	20240829	174600	667097240	13930	13930	13930	13930	0
202	20240829	174500	667097240	13930	13930	13930	13930	0
203	20240829	174400	667097240	13930	13930	13930	13930	0
204	20240829	174300	667097240	13930	13930	13930	13930	0
205	20240829	174200	667097240	13930	13930	13930	13930	0
206	20240829	174100	667097240	13930	13930	13930	13930	0
207	20240829	174000	667097240	13930	13930	13930	13930	0
208	20240829	173900	667097240	13930	13930	13930	13930	0
209	20240829	173800	667097240	13930	13930	13930	13930	0
210	20240829	173700	667097240	13930	13930	13930	13930	0
211	20240829	173600	667097240	13930	13930	13930	13930	0
212	20240829	173500	667097240	13930	13930	13930	13930	594
213	20240829	173400	667097240	13930	13930	13930	13930	0
214	20240829	173300	667097240	13930	13930	13930	13930	0
215	20240829	173200	667097240	13930	13930	13930	13930	0
216	20240829	173100	667097240	13930	13930	13930	13930	0
217	20240829	173000	667097240	13930	13930	13930	13930	0
218	20240829	172900	667097240	13930	13930	13930	13930	0
219	20240829	172800	667097240	13930	13930	13930	13930	0
220	20240829	172700	667097240	13930	13930	13930	13930	0
221	20240829	172600	667097240	13930	13930	13930	13930	0
222	20240829	172500	667097240	13930	13930	13930	13930	0
223	20240829	172400	667097240	13930	13930	13930	13930	0
224	20240829	172300	667097240	13930	13930	13930	13930	0
225	20240829	172200	667097240	13930	13930	13930	13930	0
226	20240829	172100	667097240	13930	13930	13930	13930	0
227	20240829	172000	667097240	13930	13930	13930	13930	0
228	20240829	171900	667097240	13930	13930	13930	13930	0
229	20240829	171800	667097240	13930	13930	13930	13930	0
230	20240829	171700	667097240	13930	13930	13930	13930	0
231	20240829	171600	667097240	13930	13930	13930	13930	0
232	20240829	171500	667097240	13930	13930	13930	13930	0
233	20240829	171400	667097240	13930	13930	13930	13930	0
234	20240829	171300	667097240	13930	13930	13930	13930	0
235	20240829	171200	667097240	13930	13930	13930	13930	0
236	20240829	171100	667097240	13930	13930	13930	13930	0
237	20240829	171000	667097240	13930	13930	13930	13930	0
238	20240829	170900	667097240	13930	13930	13930	13930	0
239	20240829	170800	667097240	13930	13930	13930	13930	0
240	20240829	170700	667097240	13930	13930	13930	13930	0
241	20240829	170600	667097240	13930	13930	13930	13930	0
242	20240829	170500	667097240	13930	13930	13930	13930	594
243	20240829	170400	667097240	13930	13930	13930	13930	0
244	20240829	170300	667097240	13930	13930	13930	13930	0
245	20240829	170200	667097240	13930	13930	13930	13930	0
246	20240829	170100	667097240	13930	13930	13930	13930	0
247	20240829	170000	667097240	13930	13930	13930	13930	0
248	20240829	165900	667097240	13930	13930	13930	13930	0
249	20240829	165800	667097240	13930	13930	13930	13930	0
250	20240829	165700	667097240	13930	13930	13930	13930	0
251	20240829	165600	667097240	13930	13930	13930	13930	0
252	20240829	165500	667097240	13930	13930	13930	13930	0
253	20240829	165400	667097240	13930	13930	13930	13930	0
254	20240829	165300	667097240	13930	13930	13930	13930	0
255	20240829	165200	667097240	13930	13930	13930	13930	0
256	20240829	165100	667097240	13930	13930	13930	13930	0
257	20240829	165000	667097240	13930	13930	13930	13930	0
258	20240829	164900	667097240	13930	13930	13930	13930	0
259	20240829	164800	667097240	13930	13930	13930	13930	0
260	20240829	164700	667097240	13930	13930	13930	13930	0
261	20240829	164600	667097240	13930	13930	13930	13930	0
262	20240829	164500	667097240	13930	13930	13930	13930	0
263	20240829	164400	667097240	13930	13930	13930	13930	0
264	20240829	164300	667097240	13930	13930	13930	13930	0
265	20240829	164200	667097240	13930	13930	13930	13930	0
266	20240829	164100	667097240	13930	13930	13930	13930	0
267	20240829	164000	667097240	13930	13930	13930	13930	0
268	20240829	163900	667097240	13930	13930	13930	13930	0
269	20240829	163800	667097240	13930	13930	13930	13930	0
270	20240829	163700	667097240	13930	13930	13930	13930	0
271	20240829	163600	667097240	13930	13930	13930	13930	0
272	20240829	163500	667097240	13930	13930	13930	13930	594
273	20240829	163400	667097240	13930	13930	13930	13930	0
274	20240829	163300	667097240	13930	13930	13930	13930	0
275	20240829	163200	667097240	13930	13930	13930	13930	0
276	20240829	163100	667097240	13930	13930	13930	13930	0
277	20240829	163000	667097240	13930	13930	13930	13930	0
278	20240829	162900	667097240	13930	13930	13930	13930	0
279	20240829	162800	667097240	13930	13930	13930	13930	0
280	20240829	162700	667097240	13930	13930	13930	13930	0
281	20240829	162600	667097240	13930	13930	13930	13930	0
282	20240829	162500	667097240	13930	13930	13930	13930	0
283	20240829	162400	667097240	13930	13930	13930	13930	0
284	20240829	162300	667097240	13930	13930	13930	13930	0
285	20240829	162200	667097240	13930	13930	13930	13930	0
286	20240829	162100	667097240	13930	13930	13930	13930	0
287	20240829	162000	667097240	13930	13930	13930	13930	0
288	20240829	161900	667097240	13930	13930	13930	13930	0
289	20240829	161800	667097240	13930	13930	13930	13930	0
290	20240829	161700	667097240	13930	13930	13930	13930	0
291	20240829	161600	667097240	13930	13930	13930	13930	0
292	20240829	161500	667097240	13930	13930	13930	13930	0
293	20240829	161400	667097240	13930	13930	13930	13930	0
294	20240829	161300	667097240	13930	13930	13930	13930	0
295	20240829	161200	667097240	13930	13930	13930	13930	0
296	20240829	161100	667097240	13930	13930	13930	13930	0
297	20240829	161000	667097240	13930	13930	13930	13930	0
298	20240829	160900	667097240	13930	13930	13930	13930	0
299	20240829	160800	667097240	13930	13930	13930	13930	0
300	20240829	160700	667097240	13930	13930	13930	13930	0
301	20240829	160600	667097240	13930	13930	13930	13930	0
302	20240829	160500	667097240	13930	13930	13930	13930	594
303	20240829	160400	667097240	13930	13930	13930	13930	0
304	20240829	160300	667097240	13930	13930	13930	13930	0
305	20240829	160200	667097240	13930	13930	13930	13930	0
306	20240829	160100	667097240	13930	13930	13930	13930	0
307	20240829	160000	667097240	13930	13930	13930	13930	0
308	20240829	155900	667097240	13930	13930	13930	13930	0
309	20240829	155800	667097240	13930	13930	13930	13930	0
310	20240829	155700	667097240	13930	13930	13930	13930	0
311	20240829	155600	667097240	13930	13930	13930	13930	0
312	20240829	155500	667097240	13930	13930	13930	13930	0
313	20240829	155400	667097240	13930	13930	13930	13930	0
314	20240829	155300	667097240	13930	13930	13930	13930	0
315	20240829	155200	667097240	13930	13930	13930	13930	0
316	20240829	155100	667097240	13930	13930	13930	13930	0
317	20240829	155000	667097240	13930	13930	13930	13930	0
318	20240829	154900	667097240	13930	13930	13930	13930	0
319	20240829	154800	667097240	13930	13930	13930	13930	0
320	20240829	154700	667097240	13930	13930	13930	13930	0
321	20240829	154600	667097240	13930	13930	13930	13930	0
322	20240829	154500	667097240	13930	13930	13930	13930	0
323	20240829	154400	667097240	13930	13930	13930	13930	0
324	20240829	154300	667097240	13930	13930	13930	13930	0
325	20240829	154200	667097240	13930	13930	13930	13930	0
326	20240829	154100	667097240	13930	13930	13930	13930	0
327	20240829	154000	667097240	13930	13930	13930	13930	0
328	20240829	153900	667097240	13930	13930	13930	13930	0
329	20240829	153800	667097240	13930	13930	13930	13930	0
330	20240829	153700	667097240	13930	13930	13930	13930	0
331	20240829	153600	667097240	13930	13930	13930	13930	0
332	20240829	153500	667097240	13930	13930	13930	13930	594
333	20240829	153400	667097240	13930	13930	13930	13930	0
334	20240829	153300	667097240	13930	13930	13930	13930	0
335	20240829	153200	667097240	13930	13930	13930	13930	0
336	20240829	153100	667097240	13930	13930	13930	13930	0
337	20240829	153000	667097240	13930	13930	13930	13930	594
338	20240829	152900	658822820	13970	13970	13970	13970	0
339	20240829	152800	658822820	13970	13970	13970	13970	0
340	20240829	152700	658822820	13970	13970	13970	13970	0
341	20240829	152600	658822820	13970	13970	13970	13970	0
342	20240829	152500	658822820	13970	13970	13970	13970	0
343	20240829	152400	658822820	13970	13970	13970	13970	0
344	20240829	152300	658822820	13970	13970	13970	13970	0
345	20240829	152200	658822820	13970	13970	13970	13970	0
346	20240829	152100	658822820	13970	13970	13970	13970	0
347	20240829	152000	658822820	13970	13970	13970	13970	0
348	20240829	151900	658822820	13970	13940	13970	13930	76
349	20240829	151800	657763660	13970	13970	13970	13970	12
350	20240829	151700	657596020	13940	13940	13940	13940	0
351	20240829	151600	657596020	13940	13940	13940	13940	6
352	20240829	151500	657512380	13970	13970	13970	13970	1
353	20240829	151400	657498410	13930	13930	13930	13930	0
354	20240829	151300	657498410	13930	13930	13930	13930	0
355	20240829	151200	657498410	13930	13940	13940	13930	261
356	20240829	151100	653861650	13980	13970	13980	13970	39
357	20240829	151000	653316730	13980	13980	13980	13980	12
358	20240829	150900	653148970	13980	13980	13980	13980	3
359	20240829	150800	653107030	13980	13930	13980	13930	123
360	20240829	150700	651391140	13980	13980	13980	13980	50
361	20240829	150600	650692140	13990	13990	13990	13990	11
362	20240829	150500	650538250	13930	13930	13930	13930	0
363	20240829	150400	650538250	13930	13930	13930	13930	0
364	20240829	150300	650538250	13930	13930	13930	13930	46
365	20240829	150200	649897470	13930	13930	13930	13930	25
366	20240829	150100	649549220	13980	14000	14000	13980	24
367	20240829	150000	649213300	14000	14000	14000	14000	1
368	20240829	145900	649199300	13930	13930	13930	13930	0
369	20240829	145800	649199300	13930	13950	13950	13930	82
370	20240829	145700	648056180	13940	13940	14000	13940	33
371	20240829	145600	647594300	14000	14000	14000	13990	31
372	20240829	145500	647160400	14000	14000	14000	14000	0
373	20240829	145400	647160400	14000	14000	14000	14000	30
374	20240829	145300	646740400	14000	13990	14000	13990	70
375	20240829	145200	645760450	14000	14000	14000	14000	0
376	20240829	145100	645760450	14000	14000	14000	14000	1
377	20240829	145000	645746450	13990	13990	13990	13990	1
378	20240829	144900	645732460	13990	13940	13990	13940	192
379	20240829	144800	643046830	13940	13940	13940	13940	0
380	20240829	144700	643046830	13940	13940	13940	13940	10
381	20240829	144600	642907430	13930	13930	13930	13930	50
382	20240829	144500	642210930	13930	13930	13930	13930	0
383	20240829	144400	642210930	13930	13930	13930	13930	1
384	20240829	144300	642197000	13990	13990	13990	13990	0
385	20240829	144200	642197000	13990	13940	13990	13940	1035
386	20240829	144100	627736580	13940	13940	13940	13940	0
387	20240829	144000	627736580	13940	13940	13940	13940	1
388	20240829	143900	627722640	13910	13910	13910	13910	0
389	20240829	143800	627722640	13910	13910	13910	13910	0
390	20240829	143700	627722640	13910	13910	13910	13910	0
391	20240829	143600	627722640	13910	13940	13940	13910	681
392	20240829	143500	618245680	13940	13940	13940	13940	72
393	20240829	143400	617242000	13940	13930	13940	13930	242
394	20240829	143300	613870710	13930	13930	13930	13930	10
395	20240829	143200	613731410	13930	13930	13930	13930	36
396	20240829	143100	613229930	13930	13930	13930	13930	10
397	20240829	143000	613090630	13930	13930	13930	13930	0
398	20240829	142900	613090630	13930	13940	13940	13930	192
399	20240829	142800	610414500	13930	13930	13930	13930	0
400	20240829	142700	610414500	13930	13930	13930	13930	0
401	20240829	142600	610414500	13930	13930	13930	13930	1
402	20240829	142500	610400570	13950	13930	13950	13930	3
403	20240829	142400	610358760	13920	13920	13920	13920	90
404	20240829	142300	609105960	13920	13920	13920	13920	210
405	20240829	142200	606182760	13950	13930	13950	13920	40
406	20240829	142100	605625250	13960	13960	13960	13960	10
407	20240829	142000	605485650	13960	13960	13960	13960	1
408	20240829	141900	605471690	13950	13950	13950	13950	0
409	20240829	141800	605471690	13950	13950	13950	13950	10
410	20240829	141700	605332190	13950	13960	13960	13950	223
411	20240829	141600	602219260	13960	13960	13960	13960	0
412	20240829	141500	602219260	13960	13960	13960	13960	9
413	20240829	141400	602093620	13960	13960	13960	13960	0
414	20240829	141300	602093620	13960	13970	13970	13960	52
415	20240829	141200	601367200	13960	13960	13960	13960	0
416	20240829	141100	601367200	13960	13960	13960	13960	50
417	20240829	141000	600669200	13970	13970	13970	13970	1
418	20240829	140900	600655230	13970	13970	13970	13970	20
419	20240829	140800	600375830	13970	13970	13970	13970	12
420	20240829	140700	600208190	13970	13970	13970	13970	48
421	20240829	140600	599537630	13970	13960	13970	13960	40
422	20240829	140500	598979140	13950	13950	13950	13950	6
423	20240829	140400	598895440	13950	13950	13950	13950	125
424	20240829	140300	597151690	13910	13930	13930	13910	206
425	20240829	140200	594284350	13930	13930	13930	13930	12
426	20240829	140100	594117190	13930	13930	13930	13930	6
427	20240829	140000	594033610	13930	13930	13930	13930	0
428	20240829	135900	594033610	13930	13950	13950	13930	50
429	20240829	135800	593337090	13930	13930	13930	13930	0
430	20240829	135700	593337090	13930	13930	13930	13930	98
431	20240829	135600	591971950	13910	13920	13920	13910	110
432	20240829	135500	590440850	13920	13920	13920	13920	517
433	20240829	135400	583244210	13920	13920	13920	13920	63
434	20240829	135300	582367250	13920	13920	13920	13920	30
435	20240829	135200	581949650	13930	13920	13930	13920	150
436	20240829	135100	579860650	13920	13920	13920	13920	0
437	20240829	135000	579860650	13920	13920	13920	13920	78
438	20240829	134900	578774890	13920	13920	13920	13920	0
439	20240829	134800	578774890	13920	13920	13920	13920	0
440	20240829	134700	578774890	13920	13920	13920	13920	12
441	20240829	134600	578607850	13910	13930	13930	13910	3
442	20240829	134500	578566100	13900	13900	13900	13900	0
443	20240829	134400	578566100	13900	13900	13900	13900	54
444	20240829	134300	577815500	13900	13900	13900	13900	10
445	20240829	134200	577676500	13900	13900	13900	13900	30
446	20240829	134100	577259500	13900	13900	13900	13900	0
447	20240829	134000	577259500	13900	13900	13900	13900	0
448	20240829	133900	577259500	13900	13900	13900	13900	6
449	20240829	133800	577176100	13930	13930	13930	13930	0
450	20240829	133700	577176100	13930	13930	13930	13930	0
451	20240829	133600	577176100	13930	13920	13930	13920	10
452	20240829	133500	577036850	13940	13940	13940	13940	0
453	20240829	133400	577036850	13940	13940	13940	13940	0
454	20240829	133300	577036850	13940	13940	13940	13940	30
455	20240829	133200	576618650	13940	13940	13940	13940	21
456	20240829	133100	576325910	13940	13940	13940	13940	0
457	20240829	133000	576325910	13940	13940	13940	13940	1
458	20240829	132900	576311970	13890	13890	13890	13890	0
459	20240829	132800	576311970	13890	13890	13890	13890	16
460	20240829	132700	576089730	13890	13900	13900	13890	200
461	20240829	132600	573310540	13950	13930	13950	13900	208
462	20240829	132500	570418370	13930	13930	13930	13930	2
463	20240829	132400	570390510	13930	13930	13930	13930	0
464	20240829	132300	570390510	13930	13930	13930	13930	2
465	20240829	132200	570362650	13930	13930	13930	13930	8
466	20240829	132100	570251210	13930	13930	13930	13930	2
467	20240829	132000	570223350	13930	13930	13930	13930	0
468	20240829	131900	570223350	13930	13930	13930	13930	10
469	20240829	131800	570084050	13930	13900	13930	13900	1203
470	20240829	131700	553357250	13900	13900	13900	13900	101
471	20240829	131600	551953350	13890	13890	13890	13890	0
472	20240829	131500	551953350	13890	13890	13890	13890	20
473	20240829	131400	551675550	13890	13890	13890	13890	0
474	20240829	131300	551675550	13890	13890	13890	13890	10
475	20240829	131200	551536650	13890	13890	13890	13890	0
476	20240829	131100	551536650	13890	13890	13890	13890	6
477	20240829	131000	551453310	13900	13900	13900	13900	20
478	20240829	130900	551175310	13900	13900	13900	13890	14
479	20240829	130800	550980740	13900	13900	13900	13900	1
480	20240829	130700	550966840	13890	13890	13890	13890	50
481	20240829	130600	550272340	13900	13900	13900	13900	1
482	20240829	130500	550258440	13900	13900	13900	13900	30
483	20240829	130400	549841440	13900	13900	13900	13900	1
484	20240829	130300	549827540	13900	13920	13920	13900	48
485	20240829	130200	549159980	13900	13900	13900	13900	0
486	20240829	130100	549159980	13900	13900	13900	13900	7
487	20240829	130000	549062680	13900	13900	13900	13900	77
488	20240829	125900	547992380	13900	13920	13920	13900	7
489	20240829	125800	547895060	13900	13900	13900	13900	26
490	20240829	125700	547533660	13900	13900	13900	13890	30
491	20240829	125600	547116860	13930	13930	13930	13930	22
492	20240829	125500	546810400	13890	13890	13890	13890	6
493	20240829	125400	546727060	13890	13930	13930	13890	167
494	20240829	125300	544405730	13920	13920	13920	13920	0
495	20240829	125200	544405730	13920	13940	13940	13920	12
496	20240829	125100	544238650	13940	13950	13950	13940	65
497	20240829	125000	543332050	13950	13940	13950	13940	52
498	20240829	124900	542606660	13950	13950	13950	13950	0
499	20240829	124800	542606660	13950	13950	13950	13950	158
500	20240829	124700	540402560	13950	13950	13950	13950	0
501	20240829	124600	540402560	13950	13960	13960	13950	33
502	20240829	124500	539941910	13960	13980	13980	13960	7
503	20240829	124400	539844090	13980	13980	13980	13980	10
504	20240829	124300	539704290	13980	13980	13980	13980	0
505	20240829	124200	539704290	13980	13980	13980	13980	1
506	20240829	124100	539690310	13980	13980	13980	13980	30
507	20240829	124000	539270910	13980	13980	13980	13980	4
508	20240829	123900	539214990	13980	13980	13980	13980	1
509	20240829	123800	539201010	13950	13950	13950	13950	0
510	20240829	123700	539201010	13950	13950	13950	13950	0
511	20240829	123600	539201010	13950	13950	13950	13950	0
512	20240829	123500	539201010	13950	13950	13950	13950	65
513	20240829	123400	538294260	13950	13950	13950	13950	15
514	20240829	123300	538085010	13960	13990	13990	13960	72
515	20240829	123200	537079860	13990	13990	13990	13990	0
516	20240829	123100	537079860	13990	13990	13990	13990	10
517	20240829	123000	536939960	13990	13990	13990	13990	0
518	20240829	122900	536939960	13990	13990	13990	13990	0
519	20240829	122800	536939960	13990	13990	13990	13990	0
520	20240829	122700	536939960	13990	13990	13990	13990	10
521	20240829	122600	536800060	13990	13990	13990	13990	20
522	20240829	122500	536520260	13990	13990	13990	13990	2
523	20240829	122400	536492280	13990	13960	13990	13960	177
524	20240829	122300	534021210	13950	13960	13960	13950	3
525	20240829	122200	533979340	13960	13950	13960	13950	11
526	20240829	122100	533825820	13950	13950	13950	13950	17
527	20240829	122000	533588670	13960	13960	13960	13960	10
528	20240829	121900	533449070	13960	13960	13960	13960	22
529	20240829	121800	533141950	13960	13960	13960	13960	0
530	20240829	121700	533141950	13960	13950	13960	13900	218
531	20240829	121600	530110400	13950	13950	13950	13950	0
532	20240829	121500	530110400	13950	13950	13950	13950	51
533	20240829	121400	529398950	13910	13910	13910	13910	0
534	20240829	121300	529398950	13910	13910	13910	13910	0
535	20240829	121200	529398950	13910	13910	13910	13910	0
536	20240829	121100	529398950	13910	13910	13910	13910	0
537	20240829	121000	529398950	13910	13910	13910	13910	138
538	20240829	120900	527479370	13910	13900	13910	13900	41
539	20240829	120800	526909460	13910	13910	13910	13900	161
540	20240829	120700	524670460	13900	13900	13900	13900	109
541	20240829	120600	523155360	13960	13960	13960	13960	10
542	20240829	120500	523015760	13960	13960	13960	13960	4
543	20240829	120400	522959920	13960	13960	13960	13960	20
544	20240829	120300	522680720	13960	13960	13960	13960	1
545	20240829	120200	522666760	13870	13870	13870	13870	0
546	20240829	120100	522666760	13870	13870	13870	13870	0
547	20240829	120000	522666760	13870	13870	13870	13870	350
548	20240829	115900	517812260	13950	13950	13950	13950	12
549	20240829	115800	517644860	13950	13950	13950	13950	0
550	20240829	115700	517644860	13950	13950	13950	13950	21
551	20240829	115600	517351910	13950	13950	13950	13950	21
552	20240829	115500	517058960	13900	13860	13900	13860	31
553	20240829	115400	516629260	13900	13900	13900	13900	1
554	20240829	115300	516615360	13850	13940	13940	13850	1454
555	20240829	115200	496452200	13960	13960	13960	13960	11
556	20240829	115100	496298640	13950	13950	13950	13950	63
557	20240829	115000	495419790	13950	13950	13950	13950	1
558	20240829	114900	495405840	13920	13920	13920	13920	0
559	20240829	114800	495405840	13920	13920	13920	13920	200
560	20240829	114700	492621840	13950	13950	13950	13950	53
561	20240829	114600	491882490	13950	13920	13950	13920	146
562	20240829	114500	489846990	13920	13920	13920	13920	0
563	20240829	114400	489846990	13920	13920	13920	13920	0
564	20240829	114300	489846990	13920	13920	13920	13920	5
565	20240829	114200	489777390	13960	13960	13960	13960	31
566	20240829	114100	489344630	13960	13900	13960	13880	41
567	20240829	114000	488773030	13960	13960	13960	13960	14
568	20240829	113900	488577590	13950	13950	13950	13950	10
569	20240829	113800	488438090	13950	13950	13950	13950	0
570	20240829	113700	488438090	13950	13950	13950	13950	0
571	20240829	113600	488438090	13950	13950	13950	13950	0
572	20240829	113500	488438090	13950	13950	13950	13950	45
573	20240829	113400	487810340	13950	13950	13950	13950	51
574	20240829	113300	487098890	13950	13900	13950	13900	115
575	20240829	113200	485497940	13870	13870	13870	13870	0
576	20240829	113100	485497940	13870	13870	13870	13870	0
577	20240829	113000	485497940	13870	13870	13870	13870	0
578	20240829	112900	485497940	13870	13870	13870	13870	0
579	20240829	112800	485497940	13870	13870	13870	13870	0
580	20240829	112700	485497940	13870	13870	13880	13870	129
581	20240829	112600	483708700	13880	13880	13880	13880	0
582	20240829	112500	483708700	13880	13900	13900	13880	199
583	20240829	112400	480945160	13900	13910	13910	13900	246
584	20240829	112300	477525710	13910	13910	13910	13910	123
585	20240829	112200	475814780	13900	13900	13900	13900	0
586	20240829	112100	475814780	13900	13900	13900	13900	0
587	20240829	112000	475814780	13900	13900	13900	13900	30
588	20240829	111900	475397780	13900	13900	13900	13900	2
589	20240829	111800	475369980	13900	13900	13900	13900	16
590	20240829	111700	475147580	13900	13900	13900	13900	6
591	20240829	111600	475064180	13900	13900	13900	13900	3
592	20240829	111500	475022480	13900	13890	13900	13890	76
593	20240829	111400	473966750	13910	13910	13910	13910	11
594	20240829	111300	473813740	13890	13890	13890	13890	0
595	20240829	111200	473813740	13890	13890	13890	13890	46
596	20240829	111100	473174800	13890	13890	13890	13890	55
597	20240829	111000	472410850	13890	13890	13890	13890	0
598	20240829	110900	472410850	13890	13890	13890	13890	0
599	20240829	110800	472410850	13890	13890	13890	13890	115
600	20240829	110700	470813500	13890	13900	13900	13890	126
601	20240829	110600	469063260	13900	13900	13900	13900	0
602	20240829	110500	469063260	13900	13900	13900	13900	249
603	20240829	110400	465602160	13910	13910	13910	13910	10
604	20240829	110300	465463060	13910	13920	13950	13910	487
605	20240829	110200	458680250	13910	13910	13910	13910	102
606	20240829	110100	457261430	13910	13920	13920	13910	69
607	20240829	110000	456301520	13920	13920	13920	13920	90
608	20240829	105900	455048720	13920	13920	13920	13920	0
609	20240829	105800	455048720	13920	13920	13920	13910	150
610	20240829	105700	452962060	13920	13940	13940	13920	123
611	20240829	105600	451248960	13910	13910	13910	13910	0
612	20240829	105500	451248960	13910	13910	13910	13910	50
613	20240829	105400	450553460	13910	13920	13920	13910	10
614	20240829	105300	450414350	13910	13910	13910	13910	0
615	20240829	105200	450414350	13910	13910	13910	13910	100
616	20240829	105100	449023350	13910	13910	13910	13910	0
617	20240829	105000	449023350	13910	13910	13910	13910	31
618	20240829	104900	448592140	13910	13910	13910	13910	85
619	20240829	104800	447409790	13910	13910	13910	13910	0
620	20240829	104700	447409790	13910	13910	13910	13910	0
621	20240829	104600	447409790	13910	13930	13930	13910	134
622	20240829	104500	445544800	13930	13930	13930	13930	0
623	20240829	104400	445544800	13930	13930	13930	13930	38
624	20240829	104300	445015460	13940	13940	13940	13940	36
625	20240829	104200	444513620	13940	13950	13950	13940	111
626	20240829	104100	442966260	13950	13950	13950	13950	0
627	20240829	104000	442966260	13950	13960	13960	13950	85
628	20240829	103900	441780410	13960	13960	13960	13960	0
629	20240829	103800	441780410	13960	13960	13960	13950	82
630	20240829	103700	440635950	13960	13960	13990	13960	28
631	20240829	103600	440244980	13990	13990	13990	13990	30
632	20240829	103500	439825280	13990	13990	13990	13990	1
633	20240829	103400	439811290	13990	13990	13990	13990	7
634	20240829	103300	439713360	13960	14000	14000	13960	49
635	20240829	103200	439028920	14000	14000	14000	14000	5
636	20240829	103100	438958920	14000	14000	14000	14000	112
637	20240829	103000	437390920	14000	14000	14000	14000	0
638	20240829	102900	437390920	14000	14000	14000	14000	0
639	20240829	102800	437390920	14000	14010	14010	14000	13
640	20240829	102700	437208870	14020	14020	14020	14020	0
641	20240829	102600	437208870	14020	14000	14020	14000	70
642	20240829	102500	436228290	14000	14010	14020	14000	109
643	20240829	102400	434701450	14020	14020	14020	14020	6
644	20240829	102300	434617330	14000	14000	14000	14000	50
645	20240829	102200	433917330	14000	14000	14000	14000	10
646	20240829	102100	433777330	14000	14000	14000	14000	0
647	20240829	102000	433777330	14000	14000	14000	14000	0
648	20240829	101900	433777330	14000	14000	14000	14000	1
649	20240829	101800	433763330	14000	14000	14000	14000	207
650	20240829	101700	430865330	14000	14000	14000	14000	280
651	20240829	101600	426945330	14000	14000	14000	14000	0
652	20240829	101500	426945330	14000	14010	14010	14000	7
653	20240829	101400	426847310	14000	14010	14010	14000	214
654	20240829	101300	423851300	14000	14030	14030	14000	225
655	20240829	101200	420697970	14040	14060	14060	14030	296
656	20240829	101100	416540270	14060	14060	14060	14060	77
657	20240829	101000	415457650	14060	14030	14060	14030	52
658	20240829	100900	414728030	14060	14030	14060	14030	486
659	20240829	100800	407902910	14030	14030	14030	14030	1
660	20240829	100700	407888880	14030	14020	14030	14020	731
661	20240829	100600	397635260	13940	13940	13940	13940	303
662	20240829	100500	393411440	14020	14000	14020	14000	222
663	20240829	100400	390301480	14000	14000	14000	14000	1
664	20240829	100300	390287480	14000	13980	14000	13980	307
665	20240829	100200	385991750	13980	13980	13980	13970	156
666	20240829	100100	383810920	13980	13930	13980	13930	57
667	20240829	100000	383016260	13930	13930	13930	13930	1
668	20240829	095900	383002330	13930	13910	13930	13910	411
669	20240829	095800	377280230	13910	13900	13910	13900	284
670	20240829	095700	373332620	13900	13810	13900	13810	256
671	20240829	095600	369779170	13810	13810	13810	13810	0
672	20240829	095500	369779170	13810	13810	13810	13810	0
673	20240829	095400	369779170	13810	13810	13900	13810	801
674	20240829	095300	358717270	13810	13860	13870	13810	630
675	20240829	095200	350010060	13810	13890	13890	13800	1017
676	20240829	095100	335946820	13900	13910	13910	13900	76
677	20240829	095000	334889800	13910	13910	13910	13910	55
678	20240829	094900	334124750	13920	13920	13920	13920	0
679	20240829	094800	334124750	13920	13920	13920	13850	755
680	20240829	094700	323628880	13920	13920	13920	13920	93
681	20240829	094600	322334320	13930	13930	13930	13880	317
682	20240829	094500	317933510	13880	13880	13880	13880	49
683	20240829	094400	317253390	13870	13910	13920	13870	655
684	20240829	094300	308151220	13920	13910	13920	13910	501
685	20240829	094200	301179250	13850	13850	13850	13850	1
686	20240829	094100	301165400	13900	13920	13920	13900	33
687	20240829	094000	300706500	13920	13850	13920	13850	71
688	20240829	093900	299722730	13850	13850	13850	13850	44
689	20240829	093800	299113330	13850	13850	13850	13850	128
690	20240829	093700	297340530	13810	13800	13810	13800	52
691	20240829	093600	296622910	13800	13850	13850	13800	100
692	20240829	093500	295242160	13850	13870	13870	13850	174
693	20240829	093400	292832060	13870	13870	13870	13870	18
694	20240829	093300	292582400	13870	13870	13870	13860	95
695	20240829	093200	291265250	13860	13850	13860	13850	166
696	20240829	093100	288965900	13850	13800	13860	13800	84
697	20240829	093000	287806350	13760	13760	13770	13760	386
698	20240829	092900	282494890	13750	13750	13750	13750	320
699	20240829	092800	278094890	13750	13790	13790	13680	382
700	20240829	092700	272855150	13800	13810	13810	13800	19
701	20240829	092600	272592770	13810	13800	13810	13790	447
702	20240829	092500	266423100	13810	13810	13810	13800	100
703	20240829	092400	265042300	13810	13800	13810	13800	61
704	20240829	092300	264200490	13750	13630	13750	13630	740
705	20240829	092200	254050750	13630	13730	13730	13620	1162
706	20240829	092100	238180220	13730	13730	13730	13690	2081
707	20240829	092000	209679270	13710	13710	13710	13700	2200
708	20240829	091900	179532970	13730	13800	13800	13720	1289
709	20240829	091800	161813930	13810	13810	13860	13800	116
710	20240829	091700	160209490	13800	13800	13800	13800	108
711	20240829	091600	158719090	13760	13770	13770	13710	893
712	20240829	091500	146448670	13770	13940	13940	13770	270
713	20240829	091400	142723360	13950	13860	13950	13770	2172
714	20240829	091300	112661760	13860	13960	13960	13680	1884
715	20240829	091200	86608010	13950	14010	14020	13870	240
716	20240829	091100	83260320	14070	14070	14080	13840	2371
717	20240829	091000	50176800	14070	14070	14070	14050	675
718	20240829	090900	40685110	14080	14150	14150	14080	114
719	20240829	090800	39079040	14150	14200	14200	14150	51
720	20240829	090700	38356390	14200	14210	14210	14200	71
721	20240829	090600	37347490	14260	14250	14260	14250	22
722	20240829	090500	37033860	14200	14200	14240	14200	143
723	20240829	090400	35000500	14200	14070	14200	14070	409
724	20240829	090300	29219220	14070	14070	14090	14070	267
725	20240829	090200	25461330	14060	14280	14280	14050	1130
726	20240829	090100	9529130	14140	14260	14300	14120	354
727	20240829	090000	4506890	14260	14340	14340	14200	304