KissMeData/032640/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	191300	6217307090	9830	9830	9830	9830	73165
3	20240829	191200	6217307090	9830	9830	9830	9830	0
4	20240829	191100	6217307090	9830	9830	9830	9830	0
5	20240829	191000	6217307090	9830	9830	9830	9830	0
6	20240829	190900	6217307090	9830	9830	9830	9830	0
7	20240829	190800	6217307090	9830	9830	9830	9830	0
8	20240829	190700	6217307090	9830	9830	9830	9830	0
9	20240829	190600	6217307090	9830	9830	9830	9830	0
10	20240829	190500	6217307090	9830	9830	9830	9830	0
11	20240829	190400	6217307090	9830	9830	9830	9830	0
12	20240829	190300	6217307090	9830	9830	9830	9830	0
13	20240829	190200	6217307090	9830	9830	9830	9830	0
14	20240829	190100	6217307090	9830	9830	9830	9830	0
15	20240829	190000	6217307090	9830	9830	9830	9830	0
16	20240829	185900	6217307090	9830	9830	9830	9830	0
17	20240829	185800	6217307090	9830	9830	9830	9830	0
18	20240829	185700	6217307090	9830	9830	9830	9830	0
19	20240829	185600	6217307090	9830	9830	9830	9830	0
20	20240829	185500	6217307090	9830	9830	9830	9830	0
21	20240829	185400	6217307090	9830	9830	9830	9830	0
22	20240829	185300	6217307090	9830	9830	9830	9830	0
23	20240829	185200	6217307090	9830	9830	9830	9830	0
24	20240829	185100	6217307090	9830	9830	9830	9830	0
25	20240829	185000	6217307090	9830	9830	9830	9830	0
26	20240829	184900	6217307090	9830	9830	9830	9830	0
27	20240829	184800	6217307090	9830	9830	9830	9830	0
28	20240829	184700	6217307090	9830	9830	9830	9830	0
29	20240829	184600	6217307090	9830	9830	9830	9830	0
30	20240829	184500	6217307090	9830	9830	9830	9830	0
31	20240829	184400	6217307090	9830	9830	9830	9830	0
32	20240829	184300	6217307090	9830	9830	9830	9830	73165
33	20240829	184200	6217307090	9830	9830	9830	9830	0
34	20240829	184100	6217307090	9830	9830	9830	9830	0
35	20240829	184000	6217307090	9830	9830	9830	9830	0
36	20240829	183900	6217307090	9830	9830	9830	9830	0
37	20240829	183800	6217307090	9830	9830	9830	9830	0
38	20240829	183700	6217307090	9830	9830	9830	9830	0
39	20240829	183600	6217307090	9830	9830	9830	9830	0
40	20240829	183500	6217307090	9830	9830	9830	9830	0
41	20240829	183400	6217307090	9830	9830	9830	9830	0
42	20240829	183300	6217307090	9830	9830	9830	9830	0
43	20240829	183200	6217307090	9830	9830	9830	9830	0
44	20240829	183100	6217307090	9830	9830	9830	9830	0
45	20240829	183000	6217307090	9830	9830	9830	9830	0
46	20240829	182900	6217307090	9830	9830	9830	9830	0
47	20240829	182800	6217307090	9830	9830	9830	9830	0
48	20240829	182700	6217307090	9830	9830	9830	9830	0
49	20240829	182600	6217307090	9830	9830	9830	9830	0
50	20240829	182500	6217307090	9830	9830	9830	9830	0
51	20240829	182400	6217307090	9830	9830	9830	9830	0
52	20240829	182300	6217307090	9830	9830	9830	9830	0
53	20240829	182200	6217307090	9830	9830	9830	9830	0
54	20240829	182100	6217307090	9830	9830	9830	9830	0
55	20240829	182000	6217307090	9830	9830	9830	9830	0
56	20240829	181900	6217307090	9830	9830	9830	9830	0
57	20240829	181800	6217307090	9830	9830	9830	9830	0
58	20240829	181700	6217307090	9830	9830	9830	9830	0
59	20240829	181600	6217307090	9830	9830	9830	9830	0
60	20240829	181500	6217307090	9830	9830	9830	9830	0
61	20240829	181400	6217307090	9830	9830	9830	9830	0
62	20240829	181300	6217307090	9830	9830	9830	9830	73165
63	20240829	181200	6217307090	9830	9830	9830	9830	0
64	20240829	181100	6217307090	9830	9830	9830	9830	0
65	20240829	181000	6217307090	9830	9830	9830	9830	0
66	20240829	180900	6217307090	9830	9830	9830	9830	0
67	20240829	180800	6217307090	9830	9830	9830	9830	0
68	20240829	180700	6217307090	9830	9830	9830	9830	0
69	20240829	180600	6217307090	9830	9830	9830	9830	0
70	20240829	180500	6217307090	9830	9830	9830	9830	0
71	20240829	180400	6217307090	9830	9830	9830	9830	0
72	20240829	180300	6217307090	9830	9830	9830	9830	0
73	20240829	180200	6217307090	9830	9830	9830	9830	0
74	20240829	180100	6217307090	9830	9830	9830	9830	0
75	20240829	180000	6217307090	9830	9830	9830	9830	0
76	20240829	175900	6217307090	9830	9830	9830	9830	0
77	20240829	175800	6217307090	9830	9830	9830	9830	0
78	20240829	175700	6217307090	9830	9830	9830	9830	0
79	20240829	175600	6217307090	9830	9830	9830	9830	0
80	20240829	175500	6217307090	9830	9830	9830	9830	0
81	20240829	175400	6217307090	9830	9830	9830	9830	0
82	20240829	175300	6217307090	9830	9830	9830	9830	0
83	20240829	175200	6217307090	9830	9830	9830	9830	0
84	20240829	175100	6217307090	9830	9830	9830	9830	0
85	20240829	175000	6217307090	9830	9830	9830	9830	0
86	20240829	174900	6217307090	9830	9830	9830	9830	0
87	20240829	174800	6217307090	9830	9830	9830	9830	0
88	20240829	174700	6217307090	9830	9830	9830	9830	0
89	20240829	174600	6217307090	9830	9830	9830	9830	0
90	20240829	174500	6217307090	9830	9830	9830	9830	0
91	20240829	174400	6217307090	9830	9830	9830	9830	0
92	20240829	174300	6217307090	9830	9830	9830	9830	73165
93	20240829	174200	6217307090	9830	9830	9830	9830	0
94	20240829	174100	6217307090	9830	9830	9830	9830	0
95	20240829	174000	6217307090	9830	9830	9830	9830	0
96	20240829	173900	6217307090	9830	9830	9830	9830	0
97	20240829	173800	6217307090	9830	9830	9830	9830	0
98	20240829	173700	6217307090	9830	9830	9830	9830	0
99	20240829	173600	6217307090	9830	9830	9830	9830	0
100	20240829	173500	6217307090	9830	9830	9830	9830	0
101	20240829	173400	6217307090	9830	9830	9830	9830	0
102	20240829	173300	6217307090	9830	9830	9830	9830	0
103	20240829	173200	6217307090	9830	9830	9830	9830	0
104	20240829	173100	6217307090	9830	9830	9830	9830	0
105	20240829	173000	6217307090	9830	9830	9830	9830	0
106	20240829	172900	6217307090	9830	9830	9830	9830	0
107	20240829	172800	6217307090	9830	9830	9830	9830	0
108	20240829	172700	6217307090	9830	9830	9830	9830	0
109	20240829	172600	6217307090	9830	9830	9830	9830	0
110	20240829	172500	6217307090	9830	9830	9830	9830	0
111	20240829	172400	6217307090	9830	9830	9830	9830	0
112	20240829	172300	6217307090	9830	9830	9830	9830	0
113	20240829	172200	6217307090	9830	9830	9830	9830	0
114	20240829	172100	6217307090	9830	9830	9830	9830	0
115	20240829	172000	6217307090	9830	9830	9830	9830	0
116	20240829	171900	6217307090	9830	9830	9830	9830	0
117	20240829	171800	6217307090	9830	9830	9830	9830	0
118	20240829	171700	6217307090	9830	9830	9830	9830	0
119	20240829	171600	6217307090	9830	9830	9830	9830	0
120	20240829	171500	6217307090	9830	9830	9830	9830	0
121	20240829	171400	6217307090	9830	9830	9830	9830	0
122	20240829	171300	6217307090	9830	9830	9830	9830	73165
123	20240829	171200	6217307090	9830	9830	9830	9830	0
124	20240829	171100	6217307090	9830	9830	9830	9830	0
125	20240829	171000	6217307090	9830	9830	9830	9830	0
126	20240829	170900	6217307090	9830	9830	9830	9830	0
127	20240829	170800	6217307090	9830	9830	9830	9830	0
128	20240829	170700	6217307090	9830	9830	9830	9830	0
129	20240829	170600	6217307090	9830	9830	9830	9830	0
130	20240829	170500	6217307090	9830	9830	9830	9830	0
131	20240829	170400	6217307090	9830	9830	9830	9830	0
132	20240829	170300	6217307090	9830	9830	9830	9830	0
133	20240829	170200	6217307090	9830	9830	9830	9830	0
134	20240829	170100	6217307090	9830	9830	9830	9830	0
135	20240829	170000	6217307090	9830	9830	9830	9830	0
136	20240829	165900	6217307090	9830	9830	9830	9830	0
137	20240829	165800	6217307090	9830	9830	9830	9830	0
138	20240829	165700	6217307090	9830	9830	9830	9830	0
139	20240829	165600	6217307090	9830	9830	9830	9830	0
140	20240829	165500	6217307090	9830	9830	9830	9830	0
141	20240829	165400	6217307090	9830	9830	9830	9830	0
142	20240829	165300	6217307090	9830	9830	9830	9830	0
143	20240829	165200	6217307090	9830	9830	9830	9830	0
144	20240829	165100	6217307090	9830	9830	9830	9830	0
145	20240829	165000	6217307090	9830	9830	9830	9830	0
146	20240829	164900	6217307090	9830	9830	9830	9830	0
147	20240829	164800	6217307090	9830	9830	9830	9830	0
148	20240829	164700	6217307090	9830	9830	9830	9830	0
149	20240829	164600	6217307090	9830	9830	9830	9830	0
150	20240829	164500	6217307090	9830	9830	9830	9830	0
151	20240829	164400	6217307090	9830	9830	9830	9830	0
152	20240829	164300	6217307090	9830	9830	9830	9830	73165
153	20240829	164200	6217307090	9830	9830	9830	9830	0
154	20240829	164100	6217307090	9830	9830	9830	9830	0
155	20240829	164000	6217307090	9830	9830	9830	9830	0
156	20240829	163900	6217307090	9830	9830	9830	9830	0
157	20240829	163800	6217307090	9830	9830	9830	9830	0
158	20240829	163700	6217307090	9830	9830	9830	9830	0
159	20240829	163600	6217307090	9830	9830	9830	9830	0
160	20240829	163500	6217307090	9830	9830	9830	9830	0
161	20240829	163400	6217307090	9830	9830	9830	9830	0
162	20240829	163300	6217307090	9830	9830	9830	9830	0
163	20240829	163200	6217307090	9830	9830	9830	9830	0
164	20240829	163100	6217307090	9830	9830	9830	9830	0
165	20240829	163000	6217307090	9830	9830	9830	9830	0
166	20240829	162900	6217307090	9830	9830	9830	9830	0
167	20240829	162800	6217307090	9830	9830	9830	9830	0
168	20240829	162700	6217307090	9830	9830	9830	9830	0
169	20240829	162600	6217307090	9830	9830	9830	9830	0
170	20240829	162500	6217307090	9830	9830	9830	9830	0
171	20240829	162400	6217307090	9830	9830	9830	9830	0
172	20240829	162300	6217307090	9830	9830	9830	9830	0
173	20240829	162200	6217307090	9830	9830	9830	9830	0
174	20240829	162100	6217307090	9830	9830	9830	9830	0
175	20240829	162000	6217307090	9830	9830	9830	9830	0
176	20240829	161900	6217307090	9830	9830	9830	9830	0
177	20240829	161800	6217307090	9830	9830	9830	9830	0
178	20240829	161700	6217307090	9830	9830	9830	9830	0
179	20240829	161600	6217307090	9830	9830	9830	9830	0
180	20240829	161500	6217307090	9830	9830	9830	9830	0
181	20240829	161400	6217307090	9830	9830	9830	9830	0
182	20240829	161300	6217307090	9830	9830	9830	9830	73165
183	20240829	161200	6217307090	9830	9830	9830	9830	0
184	20240829	161100	6217307090	9830	9830	9830	9830	0
185	20240829	161000	6217307090	9830	9830	9830	9830	0
186	20240829	160900	6217307090	9830	9830	9830	9830	0
187	20240829	160800	6217307090	9830	9830	9830	9830	0
188	20240829	160700	6217307090	9830	9830	9830	9830	0
189	20240829	160600	6217307090	9830	9830	9830	9830	0
190	20240829	160500	6217307090	9830	9830	9830	9830	0
191	20240829	160400	6217307090	9830	9830	9830	9830	0
192	20240829	160300	6217307090	9830	9830	9830	9830	0
193	20240829	160200	6217307090	9830	9830	9830	9830	0
194	20240829	160100	6217307090	9830	9830	9830	9830	0
195	20240829	160000	6217307090	9830	9830	9830	9830	0
196	20240829	155900	6217307090	9830	9830	9830	9830	0
197	20240829	155800	6217307090	9830	9830	9830	9830	0
198	20240829	155700	6217307090	9830	9830	9830	9830	0
199	20240829	155600	6217307090	9830	9830	9830	9830	0
200	20240829	155500	6217307090	9830	9830	9830	9830	0
201	20240829	155400	6217307090	9830	9830	9830	9830	0
202	20240829	155300	6217307090	9830	9830	9830	9830	0
203	20240829	155200	6217307090	9830	9830	9830	9830	0
204	20240829	155100	6217307090	9830	9830	9830	9830	0
205	20240829	155000	6217307090	9830	9830	9830	9830	0
206	20240829	154900	6217307090	9830	9830	9830	9830	0
207	20240829	154800	6217307090	9830	9830	9830	9830	0
208	20240829	154700	6217307090	9830	9830	9830	9830	0
209	20240829	154600	6217307090	9830	9830	9830	9830	0
210	20240829	154500	6217307090	9830	9830	9830	9830	0
211	20240829	154400	6217307090	9830	9830	9830	9830	0
212	20240829	154300	6217307090	9830	9830	9830	9830	73165
213	20240829	154200	6217307090	9830	9830	9830	9830	0
214	20240829	154100	6217307090	9830	9830	9830	9830	0
215	20240829	154000	6217307090	9830	9830	9830	9830	0
216	20240829	153900	6217307090	9830	9830	9830	9830	0
217	20240829	153800	6217307090	9830	9830	9830	9830	0
218	20240829	153700	6217307090	9830	9830	9830	9830	0
219	20240829	153600	6217307090	9830	9830	9830	9830	0
220	20240829	153500	6217307090	9830	9830	9830	9830	0
221	20240829	153400	6217307090	9830	9830	9830	9830	0
222	20240829	153300	6217307090	9830	9830	9830	9830	0
223	20240829	153200	6217307090	9830	9830	9830	9830	0
224	20240829	153100	6217307090	9830	9830	9830	9830	0
225	20240829	153000	6217307090	9830	9830	9830	9830	73165
226	20240829	152900	5498095140	9810	9810	9810	9810	0
227	20240829	152800	5498095140	9810	9810	9810	9810	0
228	20240829	152700	5498095140	9810	9810	9810	9810	0
229	20240829	152600	5498095140	9810	9810	9810	9810	0
230	20240829	152500	5498095140	9810	9810	9810	9810	0
231	20240829	152400	5498095140	9810	9810	9810	9810	0
232	20240829	152300	5498095140	9810	9810	9810	9810	0
233	20240829	152200	5498095140	9810	9810	9810	9810	0
234	20240829	152100	5498095140	9810	9810	9810	9810	0
235	20240829	152000	5498095140	9810	9810	9810	9810	0
236	20240829	151900	5498095140	9810	9800	9810	9800	2552
237	20240829	151800	5473060510	9810	9800	9810	9800	1169
238	20240829	151700	5461599240	9810	9800	9810	9800	1807
239	20240829	151600	5443883850	9810	9810	9810	9800	10375
240	20240829	151500	5342105300	9800	9800	9810	9800	3167
241	20240829	151400	5311044020	9810	9800	9810	9800	1032
242	20240829	151300	5300930360	9800	9800	9810	9800	1038
243	20240829	151200	5290755660	9810	9830	9830	9810	3009
244	20240829	151100	5261229810	9820	9820	9830	9820	2502
245	20240829	151000	5236650770	9810	9810	9840	9800	2660
246	20240829	150900	5210524870	9800	9800	9810	9800	890
247	20240829	150800	5201802720	9810	9800	9810	9800	2211
248	20240829	150700	5180123060	9800	9800	9810	9800	1007
249	20240829	150600	5170253860	9810	9800	9810	9800	4987
250	20240829	150500	5121371750	9800	9810	9810	9800	699
251	20240829	150400	5114520070	9800	9810	9810	9800	5835
252	20240829	150300	5057315980	9810	9810	9820	9800	2667
253	20240829	150200	5031145060	9810	9810	9820	9810	1247
254	20240829	150100	5018905480	9810	9820	9840	9810	1325
255	20240829	150000	5005888990	9820	9810	9820	9800	3064
256	20240829	145900	4975833050	9800	9810	9810	9800	850
257	20240829	145800	4967497410	9800	9820	9820	9800	1259
258	20240829	145700	4955146960	9810	9810	9820	9810	1037
259	20240829	145600	4944973760	9820	9810	9820	9800	3082
260	20240829	145500	4914739230	9810	9810	9820	9800	4356
261	20240829	145400	4872007300	9820	9810	9820	9810	1119
262	20240829	145300	4861024480	9810	9810	9830	9810	3655
263	20240829	145200	4825139550	9820	9820	9830	9810	5872
264	20240829	145100	4767519520	9820	9820	9820	9810	1369
265	20240829	145000	4754081870	9820	9820	9830	9810	2359
266	20240829	144900	4730916670	9820	9810	9820	9810	908
267	20240829	144800	4722007870	9820	9820	9820	9810	1127
268	20240829	144700	4710943340	9810	9810	9820	9810	1021
269	20240829	144600	4700924350	9820	9810	9820	9810	1397
270	20240829	144500	4687209460	9810	9820	9820	9810	633
271	20240829	144400	4680998590	9820	9810	9820	9810	338
272	20240829	144300	4677682220	9810	9810	9820	9810	1706
273	20240829	144200	4660930480	9820	9820	9820	9810	1180
274	20240829	144100	4649349010	9820	9830	9830	9810	4544
275	20240829	144000	4604726550	9820	9830	9830	9820	1109
276	20240829	143900	4593831790	9820	9830	9830	9820	1183
277	20240829	143800	4582205390	9830	9830	9830	9820	544
278	20240829	143700	4576860250	9840	9820	9840	9820	3639
279	20240829	143600	4541115020	9810	9820	9820	9810	940
280	20240829	143500	4531891460	9820	9820	9830	9810	972
281	20240829	143400	4522348340	9820	9810	9820	9810	704
282	20240829	143300	4515436160	9820	9820	9820	9810	1338
283	20240829	143200	4502304250	9820	9810	9820	9810	711
284	20240829	143100	4495329050	9820	9810	9820	9810	1150
285	20240829	143000	4484046290	9810	9820	9820	9810	807
286	20240829	142900	4476128710	9810	9810	9820	9810	2186
287	20240829	142800	4454664990	9810	9810	9820	9810	1047
288	20240829	142700	4444393100	9810	9820	9820	9810	1176
289	20240829	142600	4432856380	9820	9810	9820	9810	3019
290	20240829	142500	4403238640	9810	9820	9830	9810	2544
291	20240829	142400	4378256040	9820	9810	9820	9810	1716
292	20240829	142300	4361420650	9810	9820	9820	9810	201
293	20240829	142200	4359447570	9810	9810	9820	9810	978
294	20240829	142100	4349852390	9820	9820	9820	9810	1291
295	20240829	142000	4337182100	9820	9820	9830	9810	1136
296	20240829	141900	4326031760	9830	9830	9840	9820	1273
297	20240829	141800	4313527850	9820	9810	9820	9810	1104
298	20240829	141700	4302688940	9810	9810	9820	9810	1653
299	20240829	141600	4286467040	9820	9830	9830	9810	815
300	20240829	141500	4278465570	9830	9830	9830	9820	152
301	20240829	141400	4276972160	9830	9820	9840	9820	163
302	20240829	141300	4275370580	9820	9820	9830	9820	1636
303	20240829	141200	4259304430	9820	9820	9830	9810	1206
304	20240829	141100	4247465290	9820	9810	9830	9810	140
305	20240829	141000	4246090670	9820	9820	9840	9820	2710
306	20240829	140900	4219440150	9830	9840	9840	9820	115
307	20240829	140800	4218310150	9810	9810	9840	9810	5114
308	20240829	140700	4168108400	9810	9810	9850	9810	4773
309	20240829	140600	4121252570	9840	9820	9840	9820	2429
310	20240829	140500	4097387170	9820	9840	9850	9810	9974
311	20240829	140400	3999418170	9850	9840	9850	9840	823
312	20240829	140300	3991319350	9840	9850	9850	9840	713
313	20240829	140200	3984297760	9850	9840	9850	9820	2308
314	20240829	140100	3961584930	9840	9820	9840	9820	748
315	20240829	140000	3954238850	9810	9810	9840	9810	609
316	20240829	135900	3948260180	9810	9820	9840	9810	785
317	20240829	135800	3940552010	9820	9840	9840	9820	111
318	20240829	135700	3939460620	9840	9830	9840	9830	79
319	20240829	135600	3938683360	9830	9830	9840	9820	2357
320	20240829	135500	3915528180	9830	9830	9830	9820	883
321	20240829	135400	3906856020	9830	9830	9840	9820	3258
322	20240829	135300	3874827390	9830	9840	9840	9830	1597
323	20240829	135200	3859127820	9840	9830	9840	9820	1972
324	20240829	135100	3839747370	9830	9840	9840	9830	1204
325	20240829	135000	3827900500	9840	9840	9840	9820	2516
326	20240829	134900	3803176330	9840	9820	9840	9820	1297
327	20240829	134800	3790434870	9830	9840	9840	9830	639
328	20240829	134700	3784152790	9840	9830	9840	9820	2007
329	20240829	134600	3764427110	9830	9840	9840	9830	789
330	20240829	134500	3756671090	9840	9830	9840	9820	1522
331	20240829	134400	3741716590	9840	9830	9840	9830	1589
332	20240829	134300	3726096280	9830	9840	9840	9830	925
333	20240829	134200	3717000100	9840	9840	9840	9830	687
334	20240829	134100	3710245810	9830	9820	9840	9810	5872
335	20240829	134000	3652538740	9820	9830	9830	9820	672
336	20240829	133900	3645939080	9820	9830	9830	9820	589
337	20240829	133800	3640155010	9830	9830	9830	9810	1855
338	20240829	133700	3621939580	9830	9820	9840	9820	1706
339	20240829	133600	3605165470	9820	9830	9830	9820	1304
340	20240829	133500	3592359270	9830	9830	9830	9820	1964
341	20240829	133400	3573063190	9840	9840	9840	9830	735
342	20240829	133300	3565837680	9840	9840	9840	9830	771
343	20240829	133200	3558257180	9840	9840	9840	9830	1251
344	20240829	133100	3545959130	9840	9840	9840	9830	707
345	20240829	133000	3539008050	9840	9830	9840	9830	2873
346	20240829	132900	3510746800	9830	9830	9830	9820	1122
347	20240829	132800	3499723340	9830	9830	9830	9820	2772
348	20240829	132700	3472480380	9820	9820	9820	9820	624
349	20240829	132600	3466352700	9830	9820	9830	9820	1214
350	20240829	132500	3454430680	9830	9830	9840	9830	816
351	20240829	132400	3446408780	9830	9840	9840	9830	698
352	20240829	132300	3439546290	9840	9820	9840	9820	12155
353	20240829	132200	3320145620	9820	9830	9830	9820	1215
354	20240829	132100	3308213760	9830	9820	9830	9820	685
355	20240829	132000	3301486010	9830	9840	9840	9830	670
356	20240829	131900	3294899780	9820	9840	9840	9820	6652
357	20240829	131800	3229548840	9840	9840	9840	9830	129
358	20240829	131700	3228279930	9830	9840	9840	9830	564
359	20240829	131600	3222734770	9840	9840	9840	9840	160
360	20240829	131500	3221160370	9840	9840	9840	9830	103
361	20240829	131400	3220146920	9840	9840	9840	9840	218
362	20240829	131300	3218001800	9840	9840	9840	9830	171
363	20240829	131200	3216320160	9830	9840	9840	9830	193
364	20240829	131100	3214421090	9840	9840	9840	9840	2204
365	20240829	131000	3192733730	9840	9840	9840	9830	158
366	20240829	130900	3191179310	9840	9840	9840	9840	267
367	20240829	130800	3188552030	9840	9840	9840	9840	103
368	20240829	130700	3187538510	9840	9840	9840	9840	103
369	20240829	130600	3186524990	9840	9840	9840	9840	110
370	20240829	130500	3185442590	9840	9840	9850	9840	2388
371	20240829	130400	3161940940	9840	9840	9840	9840	756
372	20240829	130300	3154501900	9840	9840	9840	9840	1536
373	20240829	130200	3139387660	9850	9850	9850	9850	101
374	20240829	130100	3138392810	9850	9840	9850	9830	2042
375	20240829	130000	3118306550	9840	9840	9850	9840	4215
376	20240829	125900	3076829970	9840	9840	9840	9840	1411
377	20240829	125800	3062945730	9840	9840	9840	9840	66
378	20240829	125700	3062296290	9830	9840	9840	9830	641
379	20240829	125600	3055994240	9840	9840	9840	9830	4192
380	20240829	125500	3014779950	9840	9850	9850	9840	42
381	20240829	125400	3014366280	9840	9840	9840	9840	50
382	20240829	125300	3013874280	9840	9840	9850	9840	502
383	20240829	125200	3008934210	9840	9830	9840	9830	175
384	20240829	125100	3007212220	9840	9840	9840	9840	379
385	20240829	125000	3003482860	9840	9840	9840	9840	1342
386	20240829	124900	2990277580	9830	9830	9830	9830	132
387	20240829	124800	2988980020	9830	9830	9840	9830	161
388	20240829	124700	2987396880	9840	9840	9840	9840	339
389	20240829	124600	2984061120	9830	9840	9840	9830	16
390	20240829	124500	2983903730	9840	9840	9840	9840	39
391	20240829	124400	2983519970	9830	9830	9840	9830	371
392	20240829	124300	2979872960	9840	9840	9840	9840	71
393	20240829	124200	2979174320	9840	9840	9840	9840	155
394	20240829	124100	2977649120	9840	9840	9840	9830	14
395	20240829	124000	2977511420	9830	9840	9840	9830	274
396	20240829	123900	2974816870	9840	9840	9840	9840	9
397	20240829	123800	2974728310	9840	9830	9840	9830	2328
398	20240829	123700	2951830570	9830	9830	9830	9830	1763
399	20240829	123600	2934500280	9830	9830	9830	9830	14
400	20240829	123500	2934362660	9830	9830	9830	9820	138
401	20240829	123400	2933006230	9830	9830	9830	9830	11
402	20240829	123300	2932898100	9830	9830	9830	9830	318
403	20240829	123200	2929772160	9830	9830	9830	9830	107
404	20240829	123100	2928720350	9830	9830	9830	9820	74
405	20240829	123000	2927993130	9830	9830	9830	9830	59
406	20240829	122900	2927413160	9830	9830	9830	9820	573
407	20240829	122800	2921785520	9830	9830	9830	9830	56
408	20240829	122700	2921235040	9830	9820	9830	9820	1296
409	20240829	122600	2908497320	9830	9830	9830	9820	1190
410	20240829	122500	2896801620	9830	9830	9830	9830	41
411	20240829	122400	2896398590	9830	9830	9830	9830	0
412	20240829	122300	2896398590	9830	9830	9830	9820	2059
413	20240829	122200	2876178240	9830	9830	9830	9830	41
414	20240829	122100	2875775210	9830	9830	9830	9830	811
415	20240829	122000	2867803080	9830	9840	9840	9830	249
416	20240829	121900	2865355020	9820	9820	9820	9820	0
417	20240829	121800	2865355020	9820	9820	9820	9820	0
418	20240829	121700	2865355020	9820	9840	9840	9820	1740
419	20240829	121600	2848265420	9820	9830	9830	9820	61
420	20240829	121500	2847665800	9830	9840	9840	9830	2121
421	20240829	121400	2826815970	9840	9840	9840	9840	88
422	20240829	121300	2825950050	9840	9840	9840	9840	677
423	20240829	121200	2819288370	9830	9830	9830	9830	373
424	20240829	121100	2815621780	9830	9830	9830	9830	127
425	20240829	121000	2814373370	9820	9830	9840	9820	138
426	20240829	120900	2813017060	9830	9830	9830	9830	76
427	20240829	120800	2812269980	9830	9830	9830	9830	225
428	20240829	120700	2810058230	9830	9830	9830	9830	110
429	20240829	120600	2808976930	9830	9830	9830	9830	86
430	20240829	120500	2808131550	9820	9830	9830	9820	53
431	20240829	120400	2807610600	9830	9830	9830	9820	185
432	20240829	120300	2805792110	9830	9830	9830	9820	66
433	20240829	120200	2805143360	9830	9830	9830	9830	49
434	20240829	120100	2804661690	9830	9830	9830	9830	5
435	20240829	120000	2804612540	9830	9830	9830	9830	39
436	20240829	115900	2804229170	9830	9840	9840	9830	379
437	20240829	115800	2800503500	9840	9830	9840	9830	589
438	20240829	115700	2794713120	9830	9830	9830	9830	625
439	20240829	115600	2788569370	9820	9830	9830	9820	11
440	20240829	115500	2788461250	9830	9820	9830	9820	52
441	20240829	115400	2787950100	9830	9830	9830	9820	145
442	20240829	115300	2786524760	9830	9830	9830	9830	53
443	20240829	115200	2786003770	9830	9830	9830	9830	145
444	20240829	115100	2784578420	9830	9830	9830	9830	10
445	20240829	115000	2784480120	9830	9830	9830	9830	39
446	20240829	114900	2784096750	9830	9830	9830	9830	30
447	20240829	114800	2783801850	9830	9830	9830	9820	217
448	20240829	114700	2781670450	9830	9830	9830	9830	101
449	20240829	114600	2780677620	9830	9830	9830	9830	6
450	20240829	114500	2780618640	9820	9810	9820	9810	37
451	20240829	114400	2780255310	9820	9820	9820	9820	0
452	20240829	114300	2780255310	9820	9820	9820	9810	3039
453	20240829	114200	2750435480	9830	9830	9830	9830	46
454	20240829	114100	2749983300	9830	9830	9830	9830	87
455	20240829	114000	2749128090	9830	9820	9830	9820	367
456	20240829	113900	2745523750	9820	9820	9820	9820	22
457	20240829	113800	2745307710	9820	9820	9820	9820	249
458	20240829	113700	2742862530	9820	9820	9820	9820	369
459	20240829	113600	2739238950	9810	9820	9820	9810	70
460	20240829	113500	2738551560	9820	9820	9820	9820	120
461	20240829	113400	2737373160	9820	9820	9820	9820	10
462	20240829	113300	2737274960	9820	9810	9820	9810	597
463	20240829	113200	2731418000	9820	9820	9820	9810	248
464	20240829	113100	2728984180	9820	9820	9820	9820	18
465	20240829	113000	2728807420	9820	9820	9820	9810	513
466	20240829	112900	2723773130	9820	9830	9830	9820	909
467	20240829	112800	2714844660	9830	9830	9830	9820	145
468	20240829	112700	2713419460	9830	9830	9830	9820	70
469	20240829	112600	2712731500	9820	9830	9830	9820	140
470	20240829	112500	2711355940	9820	9830	9830	9820	53
471	20240829	112400	2710835090	9830	9830	9830	9830	6
472	20240829	112300	2710776110	9820	9810	9840	9810	1404
473	20240829	112200	2696974020	9820	9820	9820	9820	76
474	20240829	112100	2696227700	9810	9820	9820	9810	407
475	20240829	112000	2692232520	9820	9820	9820	9810	364
476	20240829	111900	2688658990	9820	9810	9820	9810	1261
477	20240829	111800	2676279670	9820	9820	9820	9810	5581
478	20240829	111700	2621478610	9820	9820	9820	9820	452
479	20240829	111600	2617039970	9820	9820	9820	9810	4919
480	20240829	111500	2568736500	9820	9820	9820	9820	64
481	20240829	111400	2568108020	9820	9820	9820	9820	24
482	20240829	111300	2567872340	9820	9820	9820	9810	709
483	20240829	111200	2560912020	9820	9820	9820	9810	6098
484	20240829	111100	2501031200	9820	9820	9820	9820	4
485	20240829	111000	2500991920	9810	9820	9820	9810	262
486	20240829	110900	2498420640	9820	9820	9820	9820	40
487	20240829	110800	2498027840	9820	9820	9820	9820	165
488	20240829	110700	2496407540	9820	9820	9820	9820	220
489	20240829	110600	2494247140	9810	9810	9810	9810	129
490	20240829	110500	2492981650	9820	9820	9820	9820	40
491	20240829	110400	2492588850	9820	9820	9820	9820	328
492	20240829	110300	2489367890	9820	9820	9820	9820	61
493	20240829	110200	2488768870	9820	9820	9820	9820	39
494	20240829	110100	2488385890	9820	9820	9820	9820	84
495	20240829	110000	2487561010	9820	9810	9820	9810	2143
496	20240829	105900	2466537750	9810	9810	9810	9810	117
497	20240829	105800	2465389980	9810	9800	9810	9800	1179
498	20240829	105700	2453835350	9810	9810	9810	9800	111
499	20240829	105600	2452746450	9810	9810	9810	9810	465
500	20240829	105500	2448184800	9820	9810	9820	9810	1468
501	20240829	105400	2433783330	9820	9810	9820	9810	9
502	20240829	105300	2433695030	9810	9820	9820	9810	881
503	20240829	105200	2425051950	9820	9830	9830	9820	1612
504	20240829	105100	2409221660	9830	9820	9830	9820	160
505	20240829	105000	2407650430	9830	9810	9840	9810	3510
506	20240829	104900	2373180750	9810	9810	9810	9810	585
507	20240829	104800	2367441900	9820	9810	9820	9810	952
508	20240829	104700	2358102340	9810	9820	9820	9800	902
509	20240829	104600	2349253680	9820	9810	9820	9810	927
510	20240829	104500	2340159790	9810	9810	9810	9810	153
511	20240829	104400	2338658860	9810	9810	9810	9800	1048
512	20240829	104300	2328386320	9810	9810	9810	9800	897
513	20240829	104200	2319595080	9810	9810	9810	9810	340
514	20240829	104100	2316259680	9810	9820	9820	9810	327
515	20240829	104000	2313051780	9820	9810	9820	9800	1388
516	20240829	103900	2299435160	9810	9810	9810	9810	1598
517	20240829	103800	2283758780	9810	9810	9810	9810	2258
518	20240829	103700	2261607800	9800	9810	9810	9800	976
519	20240829	103600	2252041580	9810	9800	9810	9800	1049
520	20240829	103500	2241760770	9800	9800	9810	9800	1887
521	20240829	103400	2223267680	9800	9810	9810	9800	583
522	20240829	103300	2217554210	9810	9800	9810	9800	2366
523	20240829	103200	2194367020	9810	9810	9810	9810	2320
524	20240829	103100	2171607820	9810	9810	9810	9810	552
525	20240829	103000	2166192700	9810	9820	9820	9810	520
526	20240829	102900	2161091010	9820	9820	9820	9810	145
527	20240829	102800	2159668010	9830	9840	9840	9830	17
528	20240829	102700	2159500790	9840	9810	9840	9800	3512
529	20240829	102600	2125035930	9800	9810	9810	9800	932
530	20240829	102500	2115902270	9810	9810	9810	9800	915
531	20240829	102400	2106934460	9800	9820	9820	9800	1051
532	20240829	102300	2096633760	9810	9810	9810	9810	833
533	20240829	102200	2088462030	9810	9820	9820	9810	578
534	20240829	102100	2082791370	9810	9810	9810	9800	1979
535	20240829	102000	2063385720	9800	9810	9810	9800	1030
536	20240829	101900	2053291270	9810	9810	9810	9800	261
537	20240829	101800	2050731910	9800	9810	9810	9800	1015
538	20240829	101700	2040784110	9800	9810	9810	9800	902
539	20240829	101600	2031943820	9810	9810	9810	9800	994
540	20240829	101500	2022202070	9810	9810	9810	9800	453
541	20240829	101400	2017758640	9800	9810	9810	9800	1003
542	20240829	101300	2007928500	9800	9810	9810	9800	1236
543	20240829	101200	1995813800	9810	9810	9810	9800	1033
544	20240829	101100	1985688910	9810	9810	9810	9800	1509
545	20240829	101000	1970889420	9800	9810	9820	9800	3682
546	20240829	100900	1934796860	9810	9810	9820	9810	1138
547	20240829	100800	1923632690	9810	9800	9810	9800	1304
548	20240829	100700	1910848790	9810	9810	9810	9810	824
549	20240829	100600	1902765350	9800	9800	9810	9800	1032
550	20240829	100500	1892651710	9810	9810	9810	9800	3201
551	20240829	100400	1861280890	9810	9820	9820	9810	696
552	20240829	100300	1854452700	9810	9800	9810	9800	3244
553	20240829	100200	1822630010	9810	9810	9810	9800	891
554	20240829	100100	1813897630	9800	9810	9810	9800	3177
555	20240829	100000	1782762460	9810	9810	9820	9800	2368
556	20240829	095900	1759534040	9810	9810	9820	9810	88
557	20240829	095800	1758670120	9810	9820	9820	9810	984
558	20240829	095700	1749016910	9820	9820	9820	9810	885
559	20240829	095600	1740334540	9820	9820	9820	9810	984
560	20240829	095500	1730681300	9810	9820	9820	9810	985
561	20240829	095400	1721017040	9820	9820	9830	9810	2715
562	20240829	095300	1694355640	9820	9810	9820	9810	3187
563	20240829	095200	1663073010	9820	9830	9830	9810	7772
564	20240829	095100	1586776790	9820	9820	9830	9820	998
565	20240829	095000	1576976390	9820	9830	9830	9820	5657
566	20240829	094900	1521396550	9830	9850	9850	9830	6044
567	20240829	094800	1461939990	9850	9840	9850	9840	80
568	20240829	094700	1461152290	9840	9850	9850	9840	886
569	20240829	094600	1452433530	9860	9850	9860	9840	2854
570	20240829	094500	1424329990	9850	9850	9850	9840	890
571	20240829	094400	1415571820	9850	9850	9850	9850	849
572	20240829	094300	1407209170	9840	9840	9850	9840	4766
573	20240829	094200	1360273430	9850	9850	9850	9840	1952
574	20240829	094100	1341065040	9840	9840	9840	9840	833
575	20240829	094000	1332868320	9840	9840	9850	9840	3248
576	20240829	093900	1300907460	9850	9840	9850	9840	988
577	20240829	093800	1291185430	9830	9840	9840	9830	11389
578	20240829	093700	1179127370	9850	9850	9850	9840	204
579	20240829	093600	1177118000	9850	9850	9850	9840	165
580	20240829	093500	1175493750	9850	9840	9850	9840	1110
581	20240829	093400	1164570930	9850	9850	9850	9840	90
582	20240829	093300	1163685110	9830	9850	9850	9830	2830
583	20240829	093200	1135844190	9830	9840	9850	9830	2939
584	20240829	093100	1106920650	9840	9850	9850	9830	7272
585	20240829	093000	1035376310	9850	9840	9850	9840	835
586	20240829	092900	1027159310	9840	9830	9840	9830	666
587	20240829	092800	1020606380	9830	9840	9840	9830	1252
588	20240829	092700	1008288250	9850	9850	9850	9830	1466
589	20240829	092600	993866500	9850	9830	9850	9820	3010
590	20240829	092500	964278150	9830	9840	9850	9820	9040
591	20240829	092400	875436480	9840	9840	9850	9840	1133
592	20240829	092300	864286490	9830	9850	9850	9830	78
593	20240829	092200	863518600	9850	9840	9850	9830	1363
594	20240829	092100	850108100	9830	9830	9850	9820	4592
595	20240829	092000	804975860	9830	9830	9840	9820	3864
596	20240829	091900	766993640	9840	9840	9840	9830	6606
597	20240829	091800	701998620	9840	9830	9840	9820	1429
598	20240829	091700	687955490	9820	9820	9830	9820	1131
599	20240829	091600	676848070	9810	9830	9830	9810	2287
600	20240829	091500	654389960	9820	9830	9830	9820	1256
601	20240829	091400	642045270	9830	9840	9840	9830	1448
602	20240829	091300	627811420	9830	9830	9840	9830	1306
603	20240829	091200	614972420	9840	9840	9840	9830	2024
604	20240829	091100	595076270	9840	9840	9840	9830	1373
605	20240829	091000	581565960	9840	9850	9850	9830	2107
606	20240829	090900	560832670	9840	9840	9850	9840	439
607	20240829	090800	556512770	9850	9850	9850	9840	51
608	20240829	090700	556010430	9840	9850	9850	9840	7039
609	20240829	090600	486677750	9830	9850	9850	9830	2085
610	20240829	090500	466149980	9840	9850	9850	9840	64
611	20240829	090400	465519640	9830	9850	9850	9830	1177
612	20240829	090300	453935880	9850	9850	9850	9840	12682
613	20240829	090200	329109600	9850	9850	9860	9850	7052
614	20240829	090100	259645720	9860	9850	9860	9850	2227
615	20240829	090000	237688160	9860	9840	9870	9840	21103