KissMeData/318410/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210900	308220810	9660	9660	9660	9660	805
3	20240829	210800	308220810	9660	9660	9660	9660	0
4	20240829	210700	308220810	9660	9660	9660	9660	0
5	20240829	210600	308220810	9660	9660	9660	9660	0
6	20240829	210500	308220810	9660	9660	9660	9660	0
7	20240829	210400	308220810	9660	9660	9660	9660	0
8	20240829	210300	308220810	9660	9660	9660	9660	0
9	20240829	210200	308220810	9660	9660	9660	9660	0
10	20240829	210100	308220810	9660	9660	9660	9660	0
11	20240829	210000	308220810	9660	9660	9660	9660	0
12	20240829	205900	308220810	9660	9660	9660	9660	0
13	20240829	205800	308220810	9660	9660	9660	9660	0
14	20240829	205700	308220810	9660	9660	9660	9660	0
15	20240829	205600	308220810	9660	9660	9660	9660	0
16	20240829	205500	308220810	9660	9660	9660	9660	0
17	20240829	205400	308220810	9660	9660	9660	9660	0
18	20240829	205300	308220810	9660	9660	9660	9660	0
19	20240829	205200	308220810	9660	9660	9660	9660	0
20	20240829	205100	308220810	9660	9660	9660	9660	0
21	20240829	205000	308220810	9660	9660	9660	9660	0
22	20240829	204900	308220810	9660	9660	9660	9660	0
23	20240829	204800	308220810	9660	9660	9660	9660	0
24	20240829	204700	308220810	9660	9660	9660	9660	0
25	20240829	204600	308220810	9660	9660	9660	9660	0
26	20240829	204500	308220810	9660	9660	9660	9660	0
27	20240829	204400	308220810	9660	9660	9660	9660	0
28	20240829	204300	308220810	9660	9660	9660	9660	0
29	20240829	204200	308220810	9660	9660	9660	9660	0
30	20240829	204100	308220810	9660	9660	9660	9660	0
31	20240829	204000	308220810	9660	9660	9660	9660	0
32	20240829	203900	308220810	9660	9660	9660	9660	805
33	20240829	203800	308220810	9660	9660	9660	9660	0
34	20240829	203700	308220810	9660	9660	9660	9660	0
35	20240829	203600	308220810	9660	9660	9660	9660	0
36	20240829	203500	308220810	9660	9660	9660	9660	0
37	20240829	203400	308220810	9660	9660	9660	9660	0
38	20240829	203300	308220810	9660	9660	9660	9660	0
39	20240829	203200	308220810	9660	9660	9660	9660	0
40	20240829	203100	308220810	9660	9660	9660	9660	0
41	20240829	203000	308220810	9660	9660	9660	9660	0
42	20240829	202900	308220810	9660	9660	9660	9660	0
43	20240829	202800	308220810	9660	9660	9660	9660	0
44	20240829	202700	308220810	9660	9660	9660	9660	0
45	20240829	202600	308220810	9660	9660	9660	9660	0
46	20240829	202500	308220810	9660	9660	9660	9660	0
47	20240829	202400	308220810	9660	9660	9660	9660	0
48	20240829	202300	308220810	9660	9660	9660	9660	0
49	20240829	202200	308220810	9660	9660	9660	9660	0
50	20240829	202100	308220810	9660	9660	9660	9660	0
51	20240829	202000	308220810	9660	9660	9660	9660	0
52	20240829	201900	308220810	9660	9660	9660	9660	0
53	20240829	201800	308220810	9660	9660	9660	9660	0
54	20240829	201700	308220810	9660	9660	9660	9660	0
55	20240829	201600	308220810	9660	9660	9660	9660	0
56	20240829	201500	308220810	9660	9660	9660	9660	0
57	20240829	201400	308220810	9660	9660	9660	9660	0
58	20240829	201300	308220810	9660	9660	9660	9660	0
59	20240829	201200	308220810	9660	9660	9660	9660	0
60	20240829	201100	308220810	9660	9660	9660	9660	0
61	20240829	201000	308220810	9660	9660	9660	9660	0
62	20240829	200900	308220810	9660	9660	9660	9660	805
63	20240829	200800	308220810	9660	9660	9660	9660	0
64	20240829	200700	308220810	9660	9660	9660	9660	0
65	20240829	200600	308220810	9660	9660	9660	9660	0
66	20240829	200500	308220810	9660	9660	9660	9660	0
67	20240829	200400	308220810	9660	9660	9660	9660	0
68	20240829	200300	308220810	9660	9660	9660	9660	0
69	20240829	200200	308220810	9660	9660	9660	9660	0
70	20240829	200100	308220810	9660	9660	9660	9660	0
71	20240829	200000	308220810	9660	9660	9660	9660	0
72	20240829	195900	308220810	9660	9660	9660	9660	0
73	20240829	195800	308220810	9660	9660	9660	9660	0
74	20240829	195700	308220810	9660	9660	9660	9660	0
75	20240829	195600	308220810	9660	9660	9660	9660	0
76	20240829	195500	308220810	9660	9660	9660	9660	0
77	20240829	195400	308220810	9660	9660	9660	9660	0
78	20240829	195300	308220810	9660	9660	9660	9660	0
79	20240829	195200	308220810	9660	9660	9660	9660	0
80	20240829	195100	308220810	9660	9660	9660	9660	0
81	20240829	195000	308220810	9660	9660	9660	9660	0
82	20240829	194900	308220810	9660	9660	9660	9660	0
83	20240829	194800	308220810	9660	9660	9660	9660	0
84	20240829	194700	308220810	9660	9660	9660	9660	0
85	20240829	194600	308220810	9660	9660	9660	9660	0
86	20240829	194500	308220810	9660	9660	9660	9660	0
87	20240829	194400	308220810	9660	9660	9660	9660	0
88	20240829	194300	308220810	9660	9660	9660	9660	0
89	20240829	194200	308220810	9660	9660	9660	9660	0
90	20240829	194100	308220810	9660	9660	9660	9660	0
91	20240829	194000	308220810	9660	9660	9660	9660	0
92	20240829	193900	308220810	9660	9660	9660	9660	805
93	20240829	193800	308220810	9660	9660	9660	9660	0
94	20240829	193700	308220810	9660	9660	9660	9660	0
95	20240829	193600	308220810	9660	9660	9660	9660	0
96	20240829	193500	308220810	9660	9660	9660	9660	0
97	20240829	193400	308220810	9660	9660	9660	9660	0
98	20240829	193300	308220810	9660	9660	9660	9660	0
99	20240829	193200	308220810	9660	9660	9660	9660	0
100	20240829	193100	308220810	9660	9660	9660	9660	0
101	20240829	193000	308220810	9660	9660	9660	9660	0
102	20240829	192900	308220810	9660	9660	9660	9660	0
103	20240829	192800	308220810	9660	9660	9660	9660	0
104	20240829	192700	308220810	9660	9660	9660	9660	0
105	20240829	192600	308220810	9660	9660	9660	9660	0
106	20240829	192500	308220810	9660	9660	9660	9660	0
107	20240829	192400	308220810	9660	9660	9660	9660	0
108	20240829	192300	308220810	9660	9660	9660	9660	0
109	20240829	192200	308220810	9660	9660	9660	9660	0
110	20240829	192100	308220810	9660	9660	9660	9660	0
111	20240829	192000	308220810	9660	9660	9660	9660	0
112	20240829	191900	308220810	9660	9660	9660	9660	0
113	20240829	191800	308220810	9660	9660	9660	9660	0
114	20240829	191700	308220810	9660	9660	9660	9660	0
115	20240829	191600	308220810	9660	9660	9660	9660	0
116	20240829	191500	308220810	9660	9660	9660	9660	0
117	20240829	191400	308220810	9660	9660	9660	9660	0
118	20240829	191300	308220810	9660	9660	9660	9660	0
119	20240829	191200	308220810	9660	9660	9660	9660	0
120	20240829	191100	308220810	9660	9660	9660	9660	0
121	20240829	191000	308220810	9660	9660	9660	9660	0
122	20240829	190900	308220810	9660	9660	9660	9660	805
123	20240829	190800	308220810	9660	9660	9660	9660	0
124	20240829	190700	308220810	9660	9660	9660	9660	0
125	20240829	190600	308220810	9660	9660	9660	9660	0
126	20240829	190500	308220810	9660	9660	9660	9660	0
127	20240829	190400	308220810	9660	9660	9660	9660	0
128	20240829	190300	308220810	9660	9660	9660	9660	0
129	20240829	190200	308220810	9660	9660	9660	9660	0
130	20240829	190100	308220810	9660	9660	9660	9660	0
131	20240829	190000	308220810	9660	9660	9660	9660	0
132	20240829	185900	308220810	9660	9660	9660	9660	0
133	20240829	185800	308220810	9660	9660	9660	9660	0
134	20240829	185700	308220810	9660	9660	9660	9660	0
135	20240829	185600	308220810	9660	9660	9660	9660	0
136	20240829	185500	308220810	9660	9660	9660	9660	0
137	20240829	185400	308220810	9660	9660	9660	9660	0
138	20240829	185300	308220810	9660	9660	9660	9660	0
139	20240829	185200	308220810	9660	9660	9660	9660	0
140	20240829	185100	308220810	9660	9660	9660	9660	0
141	20240829	185000	308220810	9660	9660	9660	9660	0
142	20240829	184900	308220810	9660	9660	9660	9660	0
143	20240829	184800	308220810	9660	9660	9660	9660	0
144	20240829	184700	308220810	9660	9660	9660	9660	0
145	20240829	184600	308220810	9660	9660	9660	9660	0
146	20240829	184500	308220810	9660	9660	9660	9660	0
147	20240829	184400	308220810	9660	9660	9660	9660	0
148	20240829	184300	308220810	9660	9660	9660	9660	0
149	20240829	184200	308220810	9660	9660	9660	9660	0
150	20240829	184100	308220810	9660	9660	9660	9660	0
151	20240829	184000	308220810	9660	9660	9660	9660	0
152	20240829	183900	308220810	9660	9660	9660	9660	805
153	20240829	183800	308220810	9660	9660	9660	9660	0
154	20240829	183700	308220810	9660	9660	9660	9660	0
155	20240829	183600	308220810	9660	9660	9660	9660	0
156	20240829	183500	308220810	9660	9660	9660	9660	0
157	20240829	183400	308220810	9660	9660	9660	9660	0
158	20240829	183300	308220810	9660	9660	9660	9660	0
159	20240829	183200	308220810	9660	9660	9660	9660	0
160	20240829	183100	308220810	9660	9660	9660	9660	0
161	20240829	183000	308220810	9660	9660	9660	9660	0
162	20240829	182900	308220810	9660	9660	9660	9660	0
163	20240829	182800	308220810	9660	9660	9660	9660	0
164	20240829	182700	308220810	9660	9660	9660	9660	0
165	20240829	182600	308220810	9660	9660	9660	9660	0
166	20240829	182500	308220810	9660	9660	9660	9660	0
167	20240829	182400	308220810	9660	9660	9660	9660	0
168	20240829	182300	308220810	9660	9660	9660	9660	0
169	20240829	182200	308220810	9660	9660	9660	9660	0
170	20240829	182100	308220810	9660	9660	9660	9660	0
171	20240829	182000	308220810	9660	9660	9660	9660	0
172	20240829	181900	308220810	9660	9660	9660	9660	0
173	20240829	181800	308220810	9660	9660	9660	9660	0
174	20240829	181700	308220810	9660	9660	9660	9660	0
175	20240829	181600	308220810	9660	9660	9660	9660	0
176	20240829	181500	308220810	9660	9660	9660	9660	0
177	20240829	181400	308220810	9660	9660	9660	9660	0
178	20240829	181300	308220810	9660	9660	9660	9660	0
179	20240829	181200	308220810	9660	9660	9660	9660	0
180	20240829	181100	308220810	9660	9660	9660	9660	0
181	20240829	181000	308220810	9660	9660	9660	9660	0
182	20240829	180900	308220810	9660	9660	9660	9660	805
183	20240829	180800	308220810	9660	9660	9660	9660	0
184	20240829	180700	308220810	9660	9660	9660	9660	0
185	20240829	180600	308220810	9660	9660	9660	9660	0
186	20240829	180500	308220810	9660	9660	9660	9660	0
187	20240829	180400	308220810	9660	9660	9660	9660	0
188	20240829	180300	308220810	9660	9660	9660	9660	0
189	20240829	180200	308220810	9660	9660	9660	9660	0
190	20240829	180100	308220810	9660	9660	9660	9660	0
191	20240829	180000	308220810	9660	9660	9660	9660	0
192	20240829	175900	308220810	9660	9660	9660	9660	0
193	20240829	175800	308220810	9660	9660	9660	9660	0
194	20240829	175700	308220810	9660	9660	9660	9660	0
195	20240829	175600	308220810	9660	9660	9660	9660	0
196	20240829	175500	308220810	9660	9660	9660	9660	0
197	20240829	175400	308220810	9660	9660	9660	9660	0
198	20240829	175300	308220810	9660	9660	9660	9660	0
199	20240829	175200	308220810	9660	9660	9660	9660	0
200	20240829	175100	308220810	9660	9660	9660	9660	0
201	20240829	175000	308220810	9660	9660	9660	9660	0
202	20240829	174900	308220810	9660	9660	9660	9660	0
203	20240829	174800	308220810	9660	9660	9660	9660	0
204	20240829	174700	308220810	9660	9660	9660	9660	0
205	20240829	174600	308220810	9660	9660	9660	9660	0
206	20240829	174500	308220810	9660	9660	9660	9660	0
207	20240829	174400	308220810	9660	9660	9660	9660	0
208	20240829	174300	308220810	9660	9660	9660	9660	0
209	20240829	174200	308220810	9660	9660	9660	9660	0
210	20240829	174100	308220810	9660	9660	9660	9660	0
211	20240829	174000	308220810	9660	9660	9660	9660	0
212	20240829	173900	308220810	9660	9660	9660	9660	805
213	20240829	173800	308220810	9660	9660	9660	9660	0
214	20240829	173700	308220810	9660	9660	9660	9660	0
215	20240829	173600	308220810	9660	9660	9660	9660	0
216	20240829	173500	308220810	9660	9660	9660	9660	0
217	20240829	173400	308220810	9660	9660	9660	9660	0
218	20240829	173300	308220810	9660	9660	9660	9660	0
219	20240829	173200	308220810	9660	9660	9660	9660	0
220	20240829	173100	308220810	9660	9660	9660	9660	0
221	20240829	173000	308220810	9660	9660	9660	9660	0
222	20240829	172900	308220810	9660	9660	9660	9660	0
223	20240829	172800	308220810	9660	9660	9660	9660	0
224	20240829	172700	308220810	9660	9660	9660	9660	0
225	20240829	172600	308220810	9660	9660	9660	9660	0
226	20240829	172500	308220810	9660	9660	9660	9660	0
227	20240829	172400	308220810	9660	9660	9660	9660	0
228	20240829	172300	308220810	9660	9660	9660	9660	0
229	20240829	172200	308220810	9660	9660	9660	9660	0
230	20240829	172100	308220810	9660	9660	9660	9660	0
231	20240829	172000	308220810	9660	9660	9660	9660	0
232	20240829	171900	308220810	9660	9660	9660	9660	0
233	20240829	171800	308220810	9660	9660	9660	9660	0
234	20240829	171700	308220810	9660	9660	9660	9660	0
235	20240829	171600	308220810	9660	9660	9660	9660	0
236	20240829	171500	308220810	9660	9660	9660	9660	0
237	20240829	171400	308220810	9660	9660	9660	9660	0
238	20240829	171300	308220810	9660	9660	9660	9660	0
239	20240829	171200	308220810	9660	9660	9660	9660	0
240	20240829	171100	308220810	9660	9660	9660	9660	0
241	20240829	171000	308220810	9660	9660	9660	9660	0
242	20240829	170900	308220810	9660	9660	9660	9660	805
243	20240829	170800	308220810	9660	9660	9660	9660	0
244	20240829	170700	308220810	9660	9660	9660	9660	0
245	20240829	170600	308220810	9660	9660	9660	9660	0
246	20240829	170500	308220810	9660	9660	9660	9660	0
247	20240829	170400	308220810	9660	9660	9660	9660	0
248	20240829	170300	308220810	9660	9660	9660	9660	0
249	20240829	170200	308220810	9660	9660	9660	9660	0
250	20240829	170100	308220810	9660	9660	9660	9660	0
251	20240829	170000	308220810	9660	9660	9660	9660	0
252	20240829	165900	308220810	9660	9660	9660	9660	0
253	20240829	165800	308220810	9660	9660	9660	9660	0
254	20240829	165700	308220810	9660	9660	9660	9660	0
255	20240829	165600	308220810	9660	9660	9660	9660	0
256	20240829	165500	308220810	9660	9660	9660	9660	0
257	20240829	165400	308220810	9660	9660	9660	9660	0
258	20240829	165300	308220810	9660	9660	9660	9660	0
259	20240829	165200	308220810	9660	9660	9660	9660	0
260	20240829	165100	308220810	9660	9660	9660	9660	0
261	20240829	165000	308220810	9660	9660	9660	9660	0
262	20240829	164900	308220810	9660	9660	9660	9660	0
263	20240829	164800	308220810	9660	9660	9660	9660	0
264	20240829	164700	308220810	9660	9660	9660	9660	0
265	20240829	164600	308220810	9660	9660	9660	9660	0
266	20240829	164500	308220810	9660	9660	9660	9660	0
267	20240829	164400	308220810	9660	9660	9660	9660	0
268	20240829	164300	308220810	9660	9660	9660	9660	0
269	20240829	164200	308220810	9660	9660	9660	9660	0
270	20240829	164100	308220810	9660	9660	9660	9660	0
271	20240829	164000	308220810	9660	9660	9660	9660	0
272	20240829	163900	308220810	9660	9660	9660	9660	805
273	20240829	163800	308220810	9660	9660	9660	9660	0
274	20240829	163700	308220810	9660	9660	9660	9660	0
275	20240829	163600	308220810	9660	9660	9660	9660	0
276	20240829	163500	308220810	9660	9660	9660	9660	0
277	20240829	163400	308220810	9660	9660	9660	9660	0
278	20240829	163300	308220810	9660	9660	9660	9660	0
279	20240829	163200	308220810	9660	9660	9660	9660	0
280	20240829	163100	308220810	9660	9660	9660	9660	0
281	20240829	163000	308220810	9660	9660	9660	9660	0
282	20240829	162900	308220810	9660	9660	9660	9660	0
283	20240829	162800	308220810	9660	9660	9660	9660	0
284	20240829	162700	308220810	9660	9660	9660	9660	0
285	20240829	162600	308220810	9660	9660	9660	9660	0
286	20240829	162500	308220810	9660	9660	9660	9660	0
287	20240829	162400	308220810	9660	9660	9660	9660	0
288	20240829	162300	308220810	9660	9660	9660	9660	0
289	20240829	162200	308220810	9660	9660	9660	9660	0
290	20240829	162100	308220810	9660	9660	9660	9660	0
291	20240829	162000	308220810	9660	9660	9660	9660	0
292	20240829	161900	308220810	9660	9660	9660	9660	0
293	20240829	161800	308220810	9660	9660	9660	9660	0
294	20240829	161700	308220810	9660	9660	9660	9660	0
295	20240829	161600	308220810	9660	9660	9660	9660	0
296	20240829	161500	308220810	9660	9660	9660	9660	0
297	20240829	161400	308220810	9660	9660	9660	9660	0
298	20240829	161300	308220810	9660	9660	9660	9660	0
299	20240829	161200	308220810	9660	9660	9660	9660	0
300	20240829	161100	308220810	9660	9660	9660	9660	0
301	20240829	161000	308220810	9660	9660	9660	9660	0
302	20240829	160900	308220810	9660	9660	9660	9660	805
303	20240829	160800	308220810	9660	9660	9660	9660	0
304	20240829	160700	308220810	9660	9660	9660	9660	0
305	20240829	160600	308220810	9660	9660	9660	9660	0
306	20240829	160500	308220810	9660	9660	9660	9660	0
307	20240829	160400	308220810	9660	9660	9660	9660	0
308	20240829	160300	308220810	9660	9660	9660	9660	0
309	20240829	160200	308220810	9660	9660	9660	9660	0
310	20240829	160100	308220810	9660	9660	9660	9660	0
311	20240829	160000	308220810	9660	9660	9660	9660	0
312	20240829	155900	308220810	9660	9660	9660	9660	0
313	20240829	155800	308220810	9660	9660	9660	9660	0
314	20240829	155700	308220810	9660	9660	9660	9660	0
315	20240829	155600	308220810	9660	9660	9660	9660	0
316	20240829	155500	308220810	9660	9660	9660	9660	0
317	20240829	155400	308220810	9660	9660	9660	9660	0
318	20240829	155300	308220810	9660	9660	9660	9660	0
319	20240829	155200	308220810	9660	9660	9660	9660	0
320	20240829	155100	308220810	9660	9660	9660	9660	0
321	20240829	155000	308220810	9660	9660	9660	9660	0
322	20240829	154900	308220810	9660	9660	9660	9660	0
323	20240829	154800	308220810	9660	9660	9660	9660	0
324	20240829	154700	308220810	9660	9660	9660	9660	0
325	20240829	154600	308220810	9660	9660	9660	9660	0
326	20240829	154500	308220810	9660	9660	9660	9660	0
327	20240829	154400	308220810	9660	9660	9660	9660	0
328	20240829	154300	308220810	9660	9660	9660	9660	0
329	20240829	154200	308220810	9660	9660	9660	9660	0
330	20240829	154100	308220810	9660	9660	9660	9660	0
331	20240829	154000	308220810	9660	9660	9660	9660	0
332	20240829	153900	308220810	9660	9660	9660	9660	805
333	20240829	153800	308220810	9660	9660	9660	9660	0
334	20240829	153700	308220810	9660	9660	9660	9660	0
335	20240829	153600	308220810	9660	9660	9660	9660	0
336	20240829	153500	308220810	9660	9660	9660	9660	0
337	20240829	153400	308220810	9660	9660	9660	9660	0
338	20240829	153300	308220810	9660	9660	9660	9660	0
339	20240829	153200	308220810	9660	9660	9660	9660	0
340	20240829	153100	308220810	9660	9660	9660	9660	0
341	20240829	153000	308220810	9660	9660	9660	9660	805
342	20240829	152900	300444510	9470	9470	9470	9470	0
343	20240829	152800	300444510	9470	9470	9470	9470	0
344	20240829	152700	300444510	9470	9470	9470	9470	0
345	20240829	152600	300444510	9470	9470	9470	9470	0
346	20240829	152500	300444510	9470	9470	9470	9470	0
347	20240829	152400	300444510	9470	9470	9470	9470	0
348	20240829	152300	300444510	9470	9470	9470	9470	0
349	20240829	152200	300444510	9470	9470	9470	9470	0
350	20240829	152100	300444510	9470	9470	9470	9470	0
351	20240829	152000	300444510	9470	9470	9470	9470	0
352	20240829	151900	300444510	9470	9500	9660	9470	222
353	20240829	151800	298322100	9510	9510	9510	9510	1
354	20240829	151700	298312590	9690	9690	9690	9690	0
355	20240829	151600	298312590	9690	9690	9690	9690	0
356	20240829	151500	298312590	9690	9690	9690	9690	0
357	20240829	151400	298312590	9690	9690	9690	9690	0
358	20240829	151300	298312590	9690	9690	9690	9690	0
359	20240829	151200	298312590	9690	9690	9690	9690	0
360	20240829	151100	298312590	9690	9690	9690	9690	0
361	20240829	151000	298312590	9690	9690	9690	9690	0
362	20240829	150900	298312590	9690	9690	9690	9690	0
363	20240829	150800	298312590	9690	9690	9690	9690	0
364	20240829	150700	298312590	9690	9550	9690	9550	200
365	20240829	150600	296395860	9550	9550	9550	9550	1
366	20240829	150500	296386310	9500	9500	9500	9500	0
367	20240829	150400	296386310	9500	9500	9500	9500	0
368	20240829	150300	296386310	9500	9500	9500	9500	0
369	20240829	150200	296386310	9500	9500	9500	9500	0
370	20240829	150100	296386310	9500	9500	9500	9500	0
371	20240829	150000	296386310	9500	9500	9500	9500	0
372	20240829	145900	296386310	9500	9500	9500	9500	0
373	20240829	145800	296386310	9500	9500	9500	9500	0
374	20240829	145700	296386310	9500	9500	9500	9500	0
375	20240829	145600	296386310	9500	9500	9500	9500	0
376	20240829	145500	296386310	9500	9480	9500	9480	1431
377	20240829	145400	282798690	9470	9430	9470	9430	306
378	20240829	145300	279905790	9430	9430	9430	9430	98
379	20240829	145200	278981650	9430	9430	9430	9430	1
380	20240829	145100	278972220	9390	9390	9390	9390	0
381	20240829	145000	278972220	9390	9390	9390	9390	0
382	20240829	144900	278972220	9390	9390	9390	9390	0
383	20240829	144800	278972220	9390	9390	9390	9390	0
384	20240829	144700	278972220	9390	9390	9390	9390	0
385	20240829	144600	278972220	9390	9390	9390	9390	0
386	20240829	144500	278972220	9390	9390	9390	9390	0
387	20240829	144400	278972220	9390	9390	9390	9390	0
388	20240829	144300	278972220	9390	9390	9390	9390	0
389	20240829	144200	278972220	9390	9390	9390	9390	0
390	20240829	144100	278972220	9390	9390	9390	9390	0
391	20240829	144000	278972220	9390	9410	9410	9390	3000
392	20240829	143900	250791050	9400	9400	9400	9400	0
393	20240829	143800	250791050	9400	9400	9400	9400	0
394	20240829	143700	250791050	9400	9400	9400	9400	0
395	20240829	143600	250791050	9400	9400	9400	9400	0
396	20240829	143500	250791050	9400	9400	9400	9400	0
397	20240829	143400	250791050	9400	9400	9400	9400	0
398	20240829	143300	250791050	9400	9400	9400	9400	0
399	20240829	143200	250791050	9400	9400	9400	9400	40
400	20240829	143100	250415050	9400	9400	9400	9400	0
401	20240829	143000	250415050	9400	9400	9400	9400	0
402	20240829	142900	250415050	9400	9400	9400	9400	0
403	20240829	142800	250415050	9400	9400	9400	9400	30
404	20240829	142700	250133050	9400	9410	9410	9400	1000
405	20240829	142600	240730500	9400	9430	9430	9400	1000
406	20240829	142500	231320560	9470	9470	9470	9470	0
407	20240829	142400	231320560	9470	9470	9470	9470	0
408	20240829	142300	231320560	9470	9470	9470	9470	0
409	20240829	142200	231320560	9470	9470	9470	9470	0
410	20240829	142100	231320560	9470	9470	9470	9470	0
411	20240829	142000	231320560	9470	9470	9470	9470	0
412	20240829	141900	231320560	9470	9470	9470	9470	0
413	20240829	141800	231320560	9470	9470	9470	9470	0
414	20240829	141700	231320560	9470	9470	9470	9470	0
415	20240829	141600	231320560	9470	9470	9470	9470	0
416	20240829	141500	231320560	9470	9470	9470	9470	156
417	20240829	141400	229843240	9480	9480	9480	9480	0
418	20240829	141300	229843240	9480	9480	9480	9480	0
419	20240829	141200	229843240	9480	9480	9480	9480	0
420	20240829	141100	229843240	9480	9480	9480	9480	0
421	20240829	141000	229843240	9480	9480	9480	9480	0
422	20240829	140900	229843240	9480	9480	9480	9480	0
423	20240829	140800	229843240	9480	9500	9500	9480	115
424	20240829	140700	228752420	9490	9490	9490	9490	0
425	20240829	140600	228752420	9490	9490	9490	9490	0
426	20240829	140500	228752420	9490	9490	9490	9490	0
427	20240829	140400	228752420	9490	9490	9490	9490	0
428	20240829	140300	228752420	9490	9490	9490	9490	0
429	20240829	140200	228752420	9490	9490	9490	9490	0
430	20240829	140100	228752420	9490	9490	9490	9490	0
431	20240829	140000	228752420	9490	9490	9490	9490	0
432	20240829	135900	228752420	9490	9470	9490	9470	219
433	20240829	135800	226676200	9480	9480	9480	9480	0
434	20240829	135700	226676200	9480	9480	9480	9480	0
435	20240829	135600	226676200	9480	9480	9480	9480	0
436	20240829	135500	226676200	9480	9480	9480	9480	0
437	20240829	135400	226676200	9480	9440	9480	9440	165
438	20240829	135300	225117060	9390	9430	9430	9390	2000
439	20240829	135200	206333280	9430	9430	9430	9430	0
440	20240829	135100	206333280	9430	9430	9430	9430	0
441	20240829	135000	206333280	9430	9430	9430	9430	0
442	20240829	134900	206333280	9430	9440	9440	9430	200
443	20240829	134800	204446410	9470	9470	9470	9470	0
444	20240829	134700	204446410	9470	9470	9470	9470	0
445	20240829	134600	204446410	9470	9470	9470	9470	0
446	20240829	134500	204446410	9470	9470	9470	9470	0
447	20240829	134400	204446410	9470	9470	9470	9470	0
448	20240829	134300	204446410	9470	9470	9470	9470	0
449	20240829	134200	204446410	9470	9470	9470	9470	0
450	20240829	134100	204446410	9470	9470	9470	9470	0
451	20240829	134000	204446410	9470	9440	9470	9440	675
452	20240829	133900	198060670	9440	9430	9440	9430	122
453	20240829	133800	196910130	9390	9390	9390	9390	0
454	20240829	133700	196910130	9390	9390	9390	9390	0
455	20240829	133600	196910130	9390	9390	9390	9390	0
456	20240829	133500	196910130	9390	9390	9390	9390	0
457	20240829	133400	196910130	9390	9390	9390	9390	1
458	20240829	133300	196900740	9390	9470	9470	9390	3000
459	20240829	133200	168684820	9470	9470	9470	9470	0
460	20240829	133100	168684820	9470	9470	9470	9470	0
461	20240829	133000	168684820	9470	9470	9470	9470	0
462	20240829	132900	168684820	9470	9470	9470	9470	100
463	20240829	132800	167737820	9480	9480	9480	9480	0
464	20240829	132700	167737820	9480	9480	9480	9480	0
465	20240829	132600	167737820	9480	9480	9480	9480	0
466	20240829	132500	167737820	9480	9480	9480	9480	0
467	20240829	132400	167737820	9480	9480	9480	9480	0
468	20240829	132300	167737820	9480	9480	9480	9480	0
469	20240829	132200	167737820	9480	9480	9480	9480	0
470	20240829	132100	167737820	9480	9480	9480	9480	0
471	20240829	132000	167737820	9480	9480	9480	9480	0
472	20240829	131900	167737820	9480	9480	9480	9480	0
473	20240829	131800	167737820	9480	9480	9480	9480	0
474	20240829	131700	167737820	9480	9480	9480	9480	84
475	20240829	131600	166941500	9470	9470	9470	9470	0
476	20240829	131500	166941500	9470	9470	9470	9470	0
477	20240829	131400	166941500	9470	9470	9470	9470	0
478	20240829	131300	166941500	9470	9470	9470	9470	0
479	20240829	131200	166941500	9470	9470	9470	9470	0
480	20240829	131100	166941500	9470	9470	9470	9470	0
481	20240829	131000	166941500	9470	9470	9470	9470	0
482	20240829	130900	166941500	9470	9470	9470	9470	0
483	20240829	130800	166941500	9470	9470	9470	9470	0
484	20240829	130700	166941500	9470	9470	9470	9470	0
485	20240829	130600	166941500	9470	9470	9470	9470	0
486	20240829	130500	166941500	9470	9470	9470	9470	0
487	20240829	130400	166941500	9470	9470	9470	9470	0
488	20240829	130300	166941500	9470	9470	9470	9470	289
489	20240829	130200	164204670	9450	9450	9450	9450	0
490	20240829	130100	164204670	9450	9450	9450	9450	69
491	20240829	130000	163552620	9470	9470	9470	9470	0
492	20240829	125900	163552620	9470	9460	9470	9460	107
493	20240829	125800	162539360	9460	9460	9460	9460	4
494	20240829	125700	162501520	9450	9450	9450	9450	1
495	20240829	125600	162492070	9450	9450	9450	9450	0
496	20240829	125500	162492070	9450	9450	9450	9450	0
497	20240829	125400	162492070	9450	9450	9450	9450	5
498	20240829	125300	162444820	9450	9450	9450	9450	0
499	20240829	125200	162444820	9450	9450	9450	9450	0
500	20240829	125100	162444820	9450	9450	9450	9450	0
501	20240829	125000	162444820	9450	9410	9450	9410	89
502	20240829	124900	161607290	9460	9460	9460	9460	0
503	20240829	124800	161607290	9460	9460	9460	9460	0
504	20240829	124700	161607290	9460	9450	9460	9390	2501
505	20240829	124600	138048510	9410	9490	9490	9410	2000
506	20240829	124500	119175030	9470	9470	9470	9470	0
507	20240829	124400	119175030	9470	9470	9470	9470	0
508	20240829	124300	119175030	9470	9470	9470	9470	0
509	20240829	124200	119175030	9470	9470	9470	9470	0
510	20240829	124100	119175030	9470	9470	9470	9470	0
511	20240829	124000	119175030	9470	9470	9470	9470	0
512	20240829	123900	119175030	9470	9470	9470	9470	0
513	20240829	123800	119175030	9470	9470	9470	9470	0
514	20240829	123700	119175030	9470	9470	9470	9470	0
515	20240829	123600	119175030	9470	9470	9470	9470	0
516	20240829	123500	119175030	9470	9470	9470	9470	0
517	20240829	123400	119175030	9470	9470	9470	9470	0
518	20240829	123300	119175030	9470	9470	9470	9470	0
519	20240829	123200	119175030	9470	9470	9470	9470	0
520	20240829	123100	119175030	9470	9470	9470	9470	0
521	20240829	123000	119175030	9470	9470	9470	9470	0
522	20240829	122900	119175030	9470	9510	9510	9470	1000
523	20240829	122800	109696780	9510	9510	9510	9510	0
524	20240829	122700	109696780	9510	9510	9510	9510	0
525	20240829	122600	109696780	9510	9510	9510	9510	500
526	20240829	122500	104941780	9500	9540	9540	9500	1000
527	20240829	122400	95435540	9620	9620	9620	9620	0
528	20240829	122300	95435540	9620	9620	9620	9620	0
529	20240829	122200	95435540	9620	9620	9620	9620	100
530	20240829	122100	94473540	9620	9620	9620	9620	0
531	20240829	122000	94473540	9620	9530	9620	9530	301
532	20240829	121900	91585010	9530	9530	9530	9530	0
533	20240829	121800	91585010	9530	9530	9530	9530	0
534	20240829	121700	91585010	9530	9530	9530	9530	0
535	20240829	121600	91585010	9530	9530	9530	9530	0
536	20240829	121500	91585010	9530	9530	9530	9530	0
537	20240829	121400	91585010	9530	9530	9530	9530	0
538	20240829	121300	91585010	9530	9530	9530	9530	0
539	20240829	121200	91585010	9530	9550	9550	9530	1300
540	20240829	121100	79188910	9590	9590	9590	9590	0
541	20240829	121000	79188910	9590	9590	9590	9590	0
542	20240829	120900	79188910	9590	9590	9590	9590	1
543	20240829	120800	79179320	9540	9540	9540	9540	0
544	20240829	120700	79179320	9540	9540	9540	9540	20
545	20240829	120600	78988520	9540	9540	9540	9540	450
546	20240829	120500	74695520	9540	9540	9540	9540	0
547	20240829	120400	74695520	9540	9540	9540	9540	0
548	20240829	120300	74695520	9540	9550	9550	9540	300
549	20240829	120200	71833390	9600	9600	9600	9600	1
550	20240829	120100	71823790	9620	9530	9620	9530	384
551	20240829	120000	68153490	9530	9570	9570	9530	616
552	20240829	115900	62280610	9600	9600	9600	9600	0
553	20240829	115800	62280610	9600	9600	9600	9600	0
554	20240829	115700	62280610	9600	9600	9600	9600	0
555	20240829	115600	62280610	9600	9600	9600	9600	0
556	20240829	115500	62280610	9600	9600	9600	9600	0
557	20240829	115400	62280610	9600	9600	9600	9600	0
558	20240829	115300	62280610	9600	9600	9600	9600	1
559	20240829	115200	62271010	9620	9620	9620	9620	0
560	20240829	115100	62271010	9620	9620	9620	9620	0
561	20240829	115000	62271010	9620	9620	9620	9620	0
562	20240829	114900	62271010	9620	9620	9620	9620	0
563	20240829	114800	62271010	9620	9620	9620	9620	0
564	20240829	114700	62271010	9620	9620	9620	9620	0
565	20240829	114600	62271010	9620	9620	9620	9620	0
566	20240829	114500	62271010	9620	9620	9620	9620	0
567	20240829	114400	62271010	9620	9620	9620	9620	0
568	20240829	114300	62271010	9620	9620	9620	9620	0
569	20240829	114200	62271010	9620	9620	9620	9620	0
570	20240829	114100	62271010	9620	9620	9620	9620	0
571	20240829	114000	62271010	9620	9620	9620	9620	0
572	20240829	113900	62271010	9620	9620	9620	9620	0
573	20240829	113800	62271010	9620	9620	9620	9620	0
574	20240829	113700	62271010	9620	9620	9620	9620	0
575	20240829	113600	62271010	9620	9620	9620	9620	0
576	20240829	113500	62271010	9620	9620	9620	9620	0
577	20240829	113400	62271010	9620	9620	9620	9620	0
578	20240829	113300	62271010	9620	9620	9620	9620	0
579	20240829	113200	62271010	9620	9620	9620	9620	0
580	20240829	113100	62271010	9620	9620	9620	9620	0
581	20240829	113000	62271010	9620	9660	9660	9620	156
582	20240829	112900	60769650	9660	9600	9660	9600	573
583	20240829	112800	55257270	9620	9620	9620	9620	0
584	20240829	112700	55257270	9620	9620	9620	9620	0
585	20240829	112600	55257270	9620	9620	9620	9620	0
586	20240829	112500	55257270	9620	9620	9620	9620	0
587	20240829	112400	55257270	9620	9620	9620	9620	0
588	20240829	112300	55257270	9620	9600	9620	9600	300
589	20240829	112200	52373390	9620	9620	9620	9620	254
590	20240829	112100	49929910	9620	9620	9620	9620	0
591	20240829	112000	49929910	9620	9550	9620	9550	749
592	20240829	111900	42750120	9550	9550	9550	9550	0
593	20240829	111800	42750120	9550	9550	9550	9550	0
594	20240829	111700	42750120	9550	9550	9550	9550	0
595	20240829	111600	42750120	9550	9550	9550	9550	225
596	20240829	111500	40601370	9560	9600	9600	9560	305
597	20240829	111400	37685410	9570	9570	9570	9570	13
598	20240829	111300	37561000	9580	9600	9600	9580	658
599	20240829	111200	31250080	9600	9620	9620	9600	829
600	20240829	111100	23284250	9620	9640	9640	9620	230
601	20240829	111000	21070260	9650	9650	9650	9650	0
602	20240829	110900	21070260	9650	9650	9650	9650	0
603	20240829	110800	21070260	9650	9650	9650	9650	0
604	20240829	110700	21070260	9650	9650	9650	9650	0
605	20240829	110600	21070260	9650	9650	9650	9650	0
606	20240829	110500	21070260	9650	9650	9650	9650	0
607	20240829	110400	21070260	9650	9650	9650	9650	0
608	20240829	110300	21070260	9650	9650	9650	9650	0
609	20240829	110200	21070260	9650	9650	9650	9650	1
610	20240829	110100	21060610	9640	9640	9640	9640	0
611	20240829	110000	21060610	9640	9640	9640	9640	0
612	20240829	105900	21060610	9640	9640	9640	9640	0
613	20240829	105800	21060610	9640	9640	9640	9640	0
614	20240829	105700	21060610	9640	9640	9640	9640	0
615	20240829	105600	21060610	9640	9640	9640	9640	0
616	20240829	105500	21060610	9640	9640	9640	9640	0
617	20240829	105400	21060610	9640	9640	9640	9640	0
618	20240829	105300	21060610	9640	9640	9640	9640	0
619	20240829	105200	21060610	9640	9640	9640	9640	0
620	20240829	105100	21060610	9640	9640	9640	9640	20
621	20240829	105000	20867810	9640	9640	9640	9640	0
622	20240829	104900	20867810	9640	9640	9640	9640	0
623	20240829	104800	20867810	9640	9640	9640	9640	0
624	20240829	104700	20867810	9640	9640	9640	9640	3
625	20240829	104600	20838890	9700	9700	9700	9700	0
626	20240829	104500	20838890	9700	9700	9700	9700	0
627	20240829	104400	20838890	9700	9700	9700	9700	2
628	20240829	104300	20819490	9640	9640	9640	9640	0
629	20240829	104200	20819490	9640	9640	9640	9640	0
630	20240829	104100	20819490	9640	9640	9640	9640	10
631	20240829	104000	20723090	9690	9690	9690	9690	0
632	20240829	103900	20723090	9690	9690	9690	9690	0
633	20240829	103800	20723090	9690	9690	9690	9690	0
634	20240829	103700	20723090	9690	9690	9690	9690	0
635	20240829	103600	20723090	9690	9690	9690	9690	0
636	20240829	103500	20723090	9690	9690	9690	9690	0
637	20240829	103400	20723090	9690	9690	9690	9690	0
638	20240829	103300	20723090	9690	9690	9690	9690	0
639	20240829	103200	20723090	9690	9690	9690	9690	0
640	20240829	103100	20723090	9690	9690	9690	9690	1
641	20240829	103000	20713400	9700	9700	9700	9700	0
642	20240829	102900	20713400	9700	9700	9700	9700	0
643	20240829	102800	20713400	9700	9680	9700	9680	200
644	20240829	102700	18774580	9620	9620	9620	9620	0
645	20240829	102600	18774580	9620	9620	9620	9620	0
646	20240829	102500	18774580	9620	9620	9620	9620	0
647	20240829	102400	18774580	9620	9620	9620	9620	0
648	20240829	102300	18774580	9620	9620	9620	9620	0
649	20240829	102200	18774580	9620	9620	9620	9620	0
650	20240829	102100	18774580	9620	9620	9620	9620	0
651	20240829	102000	18774580	9620	9620	9620	9620	0
652	20240829	101900	18774580	9620	9620	9620	9620	0
653	20240829	101800	18774580	9620	9620	9620	9620	0
654	20240829	101700	18774580	9620	9620	9620	9620	2
655	20240829	101600	18755340	9660	9660	9660	9660	0
656	20240829	101500	18755340	9660	9660	9660	9660	0
657	20240829	101400	18755340	9660	9660	9660	9660	1
658	20240829	101300	18745680	9620	9620	9620	9620	0
659	20240829	101200	18745680	9620	9620	9620	9620	0
660	20240829	101100	18745680	9620	9620	9620	9620	0
661	20240829	101000	18745680	9620	9620	9620	9620	0
662	20240829	100900	18745680	9620	9620	9620	9620	0
663	20240829	100800	18745680	9620	9620	9620	9620	0
664	20240829	100700	18745680	9620	9620	9620	9620	1
665	20240829	100600	18736060	9650	9650	9650	9650	2
666	20240829	100500	18716760	9650	9650	9650	9650	0
667	20240829	100400	18716760	9650	9650	9650	9650	1
668	20240829	100300	18707110	9620	9620	9620	9620	0
669	20240829	100200	18707110	9620	9620	9620	9620	0
670	20240829	100100	18707110	9620	9620	9620	9620	1
671	20240829	100000	18697490	9620	9620	9620	9620	13
672	20240829	095900	18572430	9610	9610	9610	9610	0
673	20240829	095800	18572430	9610	9610	9610	9610	0
674	20240829	095700	18572430	9610	9610	9610	9610	0
675	20240829	095600	18572430	9610	9610	9610	9610	1
676	20240829	095500	18562820	9600	9600	9600	9600	0
677	20240829	095400	18562820	9600	9600	9600	9600	0
678	20240829	095300	18562820	9600	9600	9600	9600	0
679	20240829	095200	18562820	9600	9600	9600	9600	0
680	20240829	095100	18562820	9600	9600	9600	9600	0
681	20240829	095000	18562820	9600	9640	9640	9600	52
682	20240829	094900	18063580	9620	9620	9620	9620	0
683	20240829	094800	18063580	9620	9620	9620	9620	0
684	20240829	094700	18063580	9620	9620	9620	9620	0
685	20240829	094600	18063580	9620	9620	9620	9620	86
686	20240829	094500	17236260	9620	9630	9630	9620	502
687	20240829	094400	12406030	9630	9630	9630	9630	1
688	20240829	094300	12396400	9710	9710	9710	9710	0
689	20240829	094200	12396400	9710	9620	9710	9620	146
690	20240829	094100	10985580	9630	9630	9630	9630	502
691	20240829	094000	6151320	9630	9630	9630	9630	0
692	20240829	093900	6151320	9630	9630	9630	9630	1
693	20240829	093800	6141690	9670	9670	9670	9670	1
694	20240829	093700	6132020	9620	9620	9620	9620	0
695	20240829	093600	6132020	9620	9620	9620	9620	0
696	20240829	093500	6132020	9620	9620	9620	9620	0
697	20240829	093400	6132020	9620	9620	9620	9620	0
698	20240829	093300	6132020	9620	9620	9620	9620	26
699	20240829	093200	5881900	9620	9620	9620	9620	0
700	20240829	093100	5881900	9620	9620	9620	9620	0
701	20240829	093000	5881900	9620	9620	9620	9620	0
702	20240829	092900	5881900	9620	9620	9620	9620	0
703	20240829	092800	5881900	9620	9620	9620	9620	5
704	20240829	092700	5833800	9620	9620	9620	9620	6
705	20240829	092600	5776080	9620	9620	9620	9620	0
706	20240829	092500	5776080	9620	9620	9620	9620	46
707	20240829	092400	5333560	9620	9620	9620	9620	0
708	20240829	092300	5333560	9620	9620	9620	9620	0
709	20240829	092200	5333560	9620	9620	9620	9620	0
710	20240829	092100	5333560	9620	9620	9620	9620	1
711	20240829	092000	5323940	9630	9640	9640	9630	12
712	20240829	091900	5208330	9650	9650	9650	9650	0
713	20240829	091800	5208330	9650	9650	9650	9650	0
714	20240829	091700	5208330	9650	9650	9650	9650	0
715	20240829	091600	5208330	9650	9650	9650	9650	1
716	20240829	091500	5198680	9670	9670	9670	9670	1
717	20240829	091400	5189010	9680	9670	9770	9670	317
718	20240829	091300	2121060	9790	9840	9840	9670	144
719	20240829	091200	713230	9770	9860	9860	9770	6
720	20240829	091100	654160	9870	9700	9870	9700	50
721	20240829	091000	164530	9640	9640	9640	9640	1
722	20240829	090900	154890	9640	9640	9640	9640	1
723	20240829	090800	145250	9640	9640	9640	9640	0
724	20240829	090700	145250	9640	9640	9640	9640	0
725	20240829	090600	145250	9640	9640	9640	9640	0
726	20240829	090500	145250	9640	9640	9640	9640	2
727	20240829	090400	125970	9690	9690	9690	9690	0
728	20240829	090300	125970	9690	9690	9690	9690	0
729	20240829	090200	125970	9690	9690	9690	9690	0
730	20240829	090100	125970	9690	9690	9690	9690	0
731	20240829	090000	125970	9690	9690	9690	9690	13