KissMeData/172670/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	202600	472751850	9830	9830	9830	9830	1303
3	20240829	202500	472751850	9830	9830	9830	9830	0
4	20240829	202400	472751850	9830	9830	9830	9830	0
5	20240829	202300	472751850	9830	9830	9830	9830	0
6	20240829	202200	472751850	9830	9830	9830	9830	0
7	20240829	202100	472751850	9830	9830	9830	9830	0
8	20240829	202000	472751850	9830	9830	9830	9830	0
9	20240829	201900	472751850	9830	9830	9830	9830	0
10	20240829	201800	472751850	9830	9830	9830	9830	0
11	20240829	201700	472751850	9830	9830	9830	9830	0
12	20240829	201600	472751850	9830	9830	9830	9830	0
13	20240829	201500	472751850	9830	9830	9830	9830	0
14	20240829	201400	472751850	9830	9830	9830	9830	0
15	20240829	201300	472751850	9830	9830	9830	9830	0
16	20240829	201200	472751850	9830	9830	9830	9830	0
17	20240829	201100	472751850	9830	9830	9830	9830	0
18	20240829	201000	472751850	9830	9830	9830	9830	0
19	20240829	200900	472751850	9830	9830	9830	9830	0
20	20240829	200800	472751850	9830	9830	9830	9830	0
21	20240829	200700	472751850	9830	9830	9830	9830	0
22	20240829	200600	472751850	9830	9830	9830	9830	0
23	20240829	200500	472751850	9830	9830	9830	9830	0
24	20240829	200400	472751850	9830	9830	9830	9830	0
25	20240829	200300	472751850	9830	9830	9830	9830	0
26	20240829	200200	472751850	9830	9830	9830	9830	0
27	20240829	200100	472751850	9830	9830	9830	9830	0
28	20240829	200000	472751850	9830	9830	9830	9830	0
29	20240829	195900	472751850	9830	9830	9830	9830	0
30	20240829	195800	472751850	9830	9830	9830	9830	0
31	20240829	195700	472751850	9830	9830	9830	9830	0
32	20240829	195600	472751850	9830	9830	9830	9830	1303
33	20240829	195500	472751850	9830	9830	9830	9830	0
34	20240829	195400	472751850	9830	9830	9830	9830	0
35	20240829	195300	472751850	9830	9830	9830	9830	0
36	20240829	195200	472751850	9830	9830	9830	9830	0
37	20240829	195100	472751850	9830	9830	9830	9830	0
38	20240829	195000	472751850	9830	9830	9830	9830	0
39	20240829	194900	472751850	9830	9830	9830	9830	0
40	20240829	194800	472751850	9830	9830	9830	9830	0
41	20240829	194700	472751850	9830	9830	9830	9830	0
42	20240829	194600	472751850	9830	9830	9830	9830	0
43	20240829	194500	472751850	9830	9830	9830	9830	0
44	20240829	194400	472751850	9830	9830	9830	9830	0
45	20240829	194300	472751850	9830	9830	9830	9830	0
46	20240829	194200	472751850	9830	9830	9830	9830	0
47	20240829	194100	472751850	9830	9830	9830	9830	0
48	20240829	194000	472751850	9830	9830	9830	9830	0
49	20240829	193900	472751850	9830	9830	9830	9830	0
50	20240829	193800	472751850	9830	9830	9830	9830	0
51	20240829	193700	472751850	9830	9830	9830	9830	0
52	20240829	193600	472751850	9830	9830	9830	9830	0
53	20240829	193500	472751850	9830	9830	9830	9830	0
54	20240829	193400	472751850	9830	9830	9830	9830	0
55	20240829	193300	472751850	9830	9830	9830	9830	0
56	20240829	193200	472751850	9830	9830	9830	9830	0
57	20240829	193100	472751850	9830	9830	9830	9830	0
58	20240829	193000	472751850	9830	9830	9830	9830	0
59	20240829	192900	472751850	9830	9830	9830	9830	0
60	20240829	192800	472751850	9830	9830	9830	9830	0
61	20240829	192700	472751850	9830	9830	9830	9830	0
62	20240829	192600	472751850	9830	9830	9830	9830	1303
63	20240829	192500	472751850	9830	9830	9830	9830	0
64	20240829	192400	472751850	9830	9830	9830	9830	0
65	20240829	192300	472751850	9830	9830	9830	9830	0
66	20240829	192200	472751850	9830	9830	9830	9830	0
67	20240829	192100	472751850	9830	9830	9830	9830	0
68	20240829	192000	472751850	9830	9830	9830	9830	0
69	20240829	191900	472751850	9830	9830	9830	9830	0
70	20240829	191800	472751850	9830	9830	9830	9830	0
71	20240829	191700	472751850	9830	9830	9830	9830	0
72	20240829	191600	472751850	9830	9830	9830	9830	0
73	20240829	191500	472751850	9830	9830	9830	9830	0
74	20240829	191400	472751850	9830	9830	9830	9830	0
75	20240829	191300	472751850	9830	9830	9830	9830	0
76	20240829	191200	472751850	9830	9830	9830	9830	0
77	20240829	191100	472751850	9830	9830	9830	9830	0
78	20240829	191000	472751850	9830	9830	9830	9830	0
79	20240829	190900	472751850	9830	9830	9830	9830	0
80	20240829	190800	472751850	9830	9830	9830	9830	0
81	20240829	190700	472751850	9830	9830	9830	9830	0
82	20240829	190600	472751850	9830	9830	9830	9830	0
83	20240829	190500	472751850	9830	9830	9830	9830	0
84	20240829	190400	472751850	9830	9830	9830	9830	0
85	20240829	190300	472751850	9830	9830	9830	9830	0
86	20240829	190200	472751850	9830	9830	9830	9830	0
87	20240829	190100	472751850	9830	9830	9830	9830	0
88	20240829	190000	472751850	9830	9830	9830	9830	0
89	20240829	185900	472751850	9830	9830	9830	9830	0
90	20240829	185800	472751850	9830	9830	9830	9830	0
91	20240829	185700	472751850	9830	9830	9830	9830	0
92	20240829	185600	472751850	9830	9830	9830	9830	1303
93	20240829	185500	472751850	9830	9830	9830	9830	0
94	20240829	185400	472751850	9830	9830	9830	9830	0
95	20240829	185300	472751850	9830	9830	9830	9830	0
96	20240829	185200	472751850	9830	9830	9830	9830	0
97	20240829	185100	472751850	9830	9830	9830	9830	0
98	20240829	185000	472751850	9830	9830	9830	9830	0
99	20240829	184900	472751850	9830	9830	9830	9830	0
100	20240829	184800	472751850	9830	9830	9830	9830	0
101	20240829	184700	472751850	9830	9830	9830	9830	0
102	20240829	184600	472751850	9830	9830	9830	9830	0
103	20240829	184500	472751850	9830	9830	9830	9830	0
104	20240829	184400	472751850	9830	9830	9830	9830	0
105	20240829	184300	472751850	9830	9830	9830	9830	0
106	20240829	184200	472751850	9830	9830	9830	9830	0
107	20240829	184100	472751850	9830	9830	9830	9830	0
108	20240829	184000	472751850	9830	9830	9830	9830	0
109	20240829	183900	472751850	9830	9830	9830	9830	0
110	20240829	183800	472751850	9830	9830	9830	9830	0
111	20240829	183700	472751850	9830	9830	9830	9830	0
112	20240829	183600	472751850	9830	9830	9830	9830	0
113	20240829	183500	472751850	9830	9830	9830	9830	0
114	20240829	183400	472751850	9830	9830	9830	9830	0
115	20240829	183300	472751850	9830	9830	9830	9830	0
116	20240829	183200	472751850	9830	9830	9830	9830	0
117	20240829	183100	472751850	9830	9830	9830	9830	0
118	20240829	183000	472751850	9830	9830	9830	9830	0
119	20240829	182900	472751850	9830	9830	9830	9830	0
120	20240829	182800	472751850	9830	9830	9830	9830	0
121	20240829	182700	472751850	9830	9830	9830	9830	0
122	20240829	182600	472751850	9830	9830	9830	9830	1303
123	20240829	182500	472751850	9830	9830	9830	9830	0
124	20240829	182400	472751850	9830	9830	9830	9830	0
125	20240829	182300	472751850	9830	9830	9830	9830	0
126	20240829	182200	472751850	9830	9830	9830	9830	0
127	20240829	182100	472751850	9830	9830	9830	9830	0
128	20240829	182000	472751850	9830	9830	9830	9830	0
129	20240829	181900	472751850	9830	9830	9830	9830	0
130	20240829	181800	472751850	9830	9830	9830	9830	0
131	20240829	181700	472751850	9830	9830	9830	9830	0
132	20240829	181600	472751850	9830	9830	9830	9830	0
133	20240829	181500	472751850	9830	9830	9830	9830	0
134	20240829	181400	472751850	9830	9830	9830	9830	0
135	20240829	181300	472751850	9830	9830	9830	9830	0
136	20240829	181200	472751850	9830	9830	9830	9830	0
137	20240829	181100	472751850	9830	9830	9830	9830	0
138	20240829	181000	472751850	9830	9830	9830	9830	0
139	20240829	180900	472751850	9830	9830	9830	9830	0
140	20240829	180800	472751850	9830	9830	9830	9830	0
141	20240829	180700	472751850	9830	9830	9830	9830	0
142	20240829	180600	472751850	9830	9830	9830	9830	0
143	20240829	180500	472751850	9830	9830	9830	9830	0
144	20240829	180400	472751850	9830	9830	9830	9830	0
145	20240829	180300	472751850	9830	9830	9830	9830	0
146	20240829	180200	472751850	9830	9830	9830	9830	0
147	20240829	180100	472751850	9830	9830	9830	9830	0
148	20240829	180000	472751850	9830	9830	9830	9830	0
149	20240829	175900	472751850	9830	9830	9830	9830	0
150	20240829	175800	472751850	9830	9830	9830	9830	0
151	20240829	175700	472751850	9830	9830	9830	9830	0
152	20240829	175600	472751850	9830	9830	9830	9830	1303
153	20240829	175500	472751850	9830	9830	9830	9830	0
154	20240829	175400	472751850	9830	9830	9830	9830	0
155	20240829	175300	472751850	9830	9830	9830	9830	0
156	20240829	175200	472751850	9830	9830	9830	9830	0
157	20240829	175100	472751850	9830	9830	9830	9830	0
158	20240829	175000	472751850	9830	9830	9830	9830	0
159	20240829	174900	472751850	9830	9830	9830	9830	0
160	20240829	174800	472751850	9830	9830	9830	9830	0
161	20240829	174700	472751850	9830	9830	9830	9830	0
162	20240829	174600	472751850	9830	9830	9830	9830	0
163	20240829	174500	472751850	9830	9830	9830	9830	0
164	20240829	174400	472751850	9830	9830	9830	9830	0
165	20240829	174300	472751850	9830	9830	9830	9830	0
166	20240829	174200	472751850	9830	9830	9830	9830	0
167	20240829	174100	472751850	9830	9830	9830	9830	0
168	20240829	174000	472751850	9830	9830	9830	9830	0
169	20240829	173900	472751850	9830	9830	9830	9830	0
170	20240829	173800	472751850	9830	9830	9830	9830	0
171	20240829	173700	472751850	9830	9830	9830	9830	0
172	20240829	173600	472751850	9830	9830	9830	9830	0
173	20240829	173500	472751850	9830	9830	9830	9830	0
174	20240829	173400	472751850	9830	9830	9830	9830	0
175	20240829	173300	472751850	9830	9830	9830	9830	0
176	20240829	173200	472751850	9830	9830	9830	9830	0
177	20240829	173100	472751850	9830	9830	9830	9830	0
178	20240829	173000	472751850	9830	9830	9830	9830	0
179	20240829	172900	472751850	9830	9830	9830	9830	0
180	20240829	172800	472751850	9830	9830	9830	9830	0
181	20240829	172700	472751850	9830	9830	9830	9830	0
182	20240829	172600	472751850	9830	9830	9830	9830	1303
183	20240829	172500	472751850	9830	9830	9830	9830	0
184	20240829	172400	472751850	9830	9830	9830	9830	0
185	20240829	172300	472751850	9830	9830	9830	9830	0
186	20240829	172200	472751850	9830	9830	9830	9830	0
187	20240829	172100	472751850	9830	9830	9830	9830	0
188	20240829	172000	472751850	9830	9830	9830	9830	0
189	20240829	171900	472751850	9830	9830	9830	9830	0
190	20240829	171800	472751850	9830	9830	9830	9830	0
191	20240829	171700	472751850	9830	9830	9830	9830	0
192	20240829	171600	472751850	9830	9830	9830	9830	0
193	20240829	171500	472751850	9830	9830	9830	9830	0
194	20240829	171400	472751850	9830	9830	9830	9830	0
195	20240829	171300	472751850	9830	9830	9830	9830	0
196	20240829	171200	472751850	9830	9830	9830	9830	0
197	20240829	171100	472751850	9830	9830	9830	9830	0
198	20240829	171000	472751850	9830	9830	9830	9830	0
199	20240829	170900	472751850	9830	9830	9830	9830	0
200	20240829	170800	472751850	9830	9830	9830	9830	0
201	20240829	170700	472751850	9830	9830	9830	9830	0
202	20240829	170600	472751850	9830	9830	9830	9830	0
203	20240829	170500	472751850	9830	9830	9830	9830	0
204	20240829	170400	472751850	9830	9830	9830	9830	0
205	20240829	170300	472751850	9830	9830	9830	9830	0
206	20240829	170200	472751850	9830	9830	9830	9830	0
207	20240829	170100	472751850	9830	9830	9830	9830	0
208	20240829	170000	472751850	9830	9830	9830	9830	0
209	20240829	165900	472751850	9830	9830	9830	9830	0
210	20240829	165800	472751850	9830	9830	9830	9830	0
211	20240829	165700	472751850	9830	9830	9830	9830	0
212	20240829	165600	472751850	9830	9830	9830	9830	1303
213	20240829	165500	472751850	9830	9830	9830	9830	0
214	20240829	165400	472751850	9830	9830	9830	9830	0
215	20240829	165300	472751850	9830	9830	9830	9830	0
216	20240829	165200	472751850	9830	9830	9830	9830	0
217	20240829	165100	472751850	9830	9830	9830	9830	0
218	20240829	165000	472751850	9830	9830	9830	9830	0
219	20240829	164900	472751850	9830	9830	9830	9830	0
220	20240829	164800	472751850	9830	9830	9830	9830	0
221	20240829	164700	472751850	9830	9830	9830	9830	0
222	20240829	164600	472751850	9830	9830	9830	9830	0
223	20240829	164500	472751850	9830	9830	9830	9830	0
224	20240829	164400	472751850	9830	9830	9830	9830	0
225	20240829	164300	472751850	9830	9830	9830	9830	0
226	20240829	164200	472751850	9830	9830	9830	9830	0
227	20240829	164100	472751850	9830	9830	9830	9830	0
228	20240829	164000	472751850	9830	9830	9830	9830	0
229	20240829	163900	472751850	9830	9830	9830	9830	0
230	20240829	163800	472751850	9830	9830	9830	9830	0
231	20240829	163700	472751850	9830	9830	9830	9830	0
232	20240829	163600	472751850	9830	9830	9830	9830	0
233	20240829	163500	472751850	9830	9830	9830	9830	0
234	20240829	163400	472751850	9830	9830	9830	9830	0
235	20240829	163300	472751850	9830	9830	9830	9830	0
236	20240829	163200	472751850	9830	9830	9830	9830	0
237	20240829	163100	472751850	9830	9830	9830	9830	0
238	20240829	163000	472751850	9830	9830	9830	9830	0
239	20240829	162900	472751850	9830	9830	9830	9830	0
240	20240829	162800	472751850	9830	9830	9830	9830	0
241	20240829	162700	472751850	9830	9830	9830	9830	0
242	20240829	162600	472751850	9830	9830	9830	9830	1303
243	20240829	162500	472751850	9830	9830	9830	9830	0
244	20240829	162400	472751850	9830	9830	9830	9830	0
245	20240829	162300	472751850	9830	9830	9830	9830	0
246	20240829	162200	472751850	9830	9830	9830	9830	0
247	20240829	162100	472751850	9830	9830	9830	9830	0
248	20240829	162000	472751850	9830	9830	9830	9830	0
249	20240829	161900	472751850	9830	9830	9830	9830	0
250	20240829	161800	472751850	9830	9830	9830	9830	0
251	20240829	161700	472751850	9830	9830	9830	9830	0
252	20240829	161600	472751850	9830	9830	9830	9830	0
253	20240829	161500	472751850	9830	9830	9830	9830	0
254	20240829	161400	472751850	9830	9830	9830	9830	0
255	20240829	161300	472751850	9830	9830	9830	9830	0
256	20240829	161200	472751850	9830	9830	9830	9830	0
257	20240829	161100	472751850	9830	9830	9830	9830	0
258	20240829	161000	472751850	9830	9830	9830	9830	0
259	20240829	160900	472751850	9830	9830	9830	9830	0
260	20240829	160800	472751850	9830	9830	9830	9830	0
261	20240829	160700	472751850	9830	9830	9830	9830	0
262	20240829	160600	472751850	9830	9830	9830	9830	0
263	20240829	160500	472751850	9830	9830	9830	9830	0
264	20240829	160400	472751850	9830	9830	9830	9830	0
265	20240829	160300	472751850	9830	9830	9830	9830	0
266	20240829	160200	472751850	9830	9830	9830	9830	0
267	20240829	160100	472751850	9830	9830	9830	9830	0
268	20240829	160000	472751850	9830	9830	9830	9830	0
269	20240829	155900	472751850	9830	9830	9830	9830	0
270	20240829	155800	472751850	9830	9830	9830	9830	0
271	20240829	155700	472751850	9830	9830	9830	9830	0
272	20240829	155600	472751850	9830	9830	9830	9830	1303
273	20240829	155500	472751850	9830	9830	9830	9830	0
274	20240829	155400	472751850	9830	9830	9830	9830	0
275	20240829	155300	472751850	9830	9830	9830	9830	0
276	20240829	155200	472751850	9830	9830	9830	9830	0
277	20240829	155100	472751850	9830	9830	9830	9830	0
278	20240829	155000	472751850	9830	9830	9830	9830	0
279	20240829	154900	472751850	9830	9830	9830	9830	0
280	20240829	154800	472751850	9830	9830	9830	9830	0
281	20240829	154700	472751850	9830	9830	9830	9830	0
282	20240829	154600	472751850	9830	9830	9830	9830	0
283	20240829	154500	472751850	9830	9830	9830	9830	0
284	20240829	154400	472751850	9830	9830	9830	9830	0
285	20240829	154300	472751850	9830	9830	9830	9830	0
286	20240829	154200	472751850	9830	9830	9830	9830	0
287	20240829	154100	472751850	9830	9830	9830	9830	0
288	20240829	154000	472751850	9830	9830	9830	9830	0
289	20240829	153900	472751850	9830	9830	9830	9830	0
290	20240829	153800	472751850	9830	9830	9830	9830	0
291	20240829	153700	472751850	9830	9830	9830	9830	0
292	20240829	153600	472751850	9830	9830	9830	9830	0
293	20240829	153500	472751850	9830	9830	9830	9830	0
294	20240829	153400	472751850	9830	9830	9830	9830	0
295	20240829	153300	472751850	9830	9830	9830	9830	0
296	20240829	153200	472751850	9830	9830	9830	9830	0
297	20240829	153100	472751850	9830	9830	9830	9830	0
298	20240829	153000	472751850	9830	9830	9830	9830	1303
299	20240829	152900	459943360	9890	9890	9890	9890	0
300	20240829	152800	459943360	9890	9890	9890	9890	0
301	20240829	152700	459943360	9890	9890	9890	9890	0
302	20240829	152600	459943360	9890	9890	9890	9890	0
303	20240829	152500	459943360	9890	9890	9890	9890	0
304	20240829	152400	459943360	9890	9890	9890	9890	0
305	20240829	152300	459943360	9890	9890	9890	9890	0
306	20240829	152200	459943360	9890	9890	9890	9890	0
307	20240829	152100	459943360	9890	9890	9890	9890	0
308	20240829	152000	459943360	9890	9890	9890	9890	0
309	20240829	151900	459943360	9890	9860	9900	9860	67
310	20240829	151800	459282000	9860	9860	9860	9860	14
311	20240829	151700	459143960	9840	9860	9890	9840	170
312	20240829	151600	457469230	9860	9890	9890	9860	21
313	20240829	151500	457261570	9890	9880	9890	9820	128
314	20240829	151400	455999560	9890	9890	9890	9880	94
315	20240829	151300	455070280	9890	9890	9890	9880	16
316	20240829	151200	454912140	9890	9880	9890	9880	78
317	20240829	151100	454141490	9880	9890	9890	9870	137
318	20240829	151000	452789140	9890	9890	9900	9890	248
319	20240829	150900	450335290	9900	9880	9900	9870	186
320	20240829	150800	448497580	9880	9870	9880	9870	103
321	20240829	150700	447480960	9890	9890	9890	9890	0
322	20240829	150600	447480960	9890	9850	9890	9810	1138
323	20240829	150500	436295950	9890	9910	9910	9890	158
324	20240829	150400	434731480	9910	9910	9910	9910	0
325	20240829	150300	434731480	9910	9910	9910	9910	10
326	20240829	150200	434632380	9910	9900	9910	9900	43
327	20240829	150100	434206560	9900	9900	9900	9900	0
328	20240829	150000	434206560	9900	9900	9900	9900	0
329	20240829	145900	434206560	9900	9910	9910	9900	72
330	20240829	145800	433493520	9900	9900	9900	9900	7
331	20240829	145700	433424220	9900	9900	9900	9900	0
332	20240829	145600	433424220	9900	9900	9900	9900	42
333	20240829	145500	433008420	9900	9900	9900	9900	0
334	20240829	145400	433008420	9900	9900	9900	9900	3
335	20240829	145300	432978720	9900	9900	9900	9890	90
336	20240829	145200	432088510	9900	9900	9900	9900	0
337	20240829	145100	432088510	9900	9880	9900	9880	104
338	20240829	145000	431060160	9890	9880	9890	9880	89
339	20240829	144900	430180700	9880	9880	9880	9880	10
340	20240829	144800	430081900	9880	9880	9880	9880	108
341	20240829	144700	429014860	9890	9890	9890	9890	35
342	20240829	144600	428668710	9900	9900	9900	9900	82
343	20240829	144500	427856910	9890	9890	9890	9890	30
344	20240829	144400	427560210	9890	9890	9890	9890	0
345	20240829	144300	427560210	9890	9890	9890	9890	0
346	20240829	144200	427560210	9890	9880	9890	9880	108
347	20240829	144100	426493060	9890	9890	9890	9890	0
348	20240829	144000	426493060	9890	9890	9890	9890	20
349	20240829	143900	426295260	9890	9890	9890	9890	10
350	20240829	143800	426196360	9890	9880	9890	9880	182
351	20240829	143700	424397910	9880	9880	9880	9880	0
352	20240829	143600	424397910	9880	9880	9880	9870	44
353	20240829	143500	423963500	9880	9880	9880	9880	0
354	20240829	143400	423963500	9880	9880	9880	9880	0
355	20240829	143300	423963500	9880	9890	9890	9880	11
356	20240829	143200	423854720	9890	9890	9890	9890	0
357	20240829	143100	423854720	9890	9890	9890	9890	0
358	20240829	143000	423854720	9890	9890	9890	9890	10
359	20240829	142900	423755820	9890	9890	9890	9890	49
360	20240829	142800	423271210	9890	9870	9890	9870	262
361	20240829	142700	420682990	9850	9850	9850	9850	4
362	20240829	142600	420643590	9850	9850	9850	9850	0
363	20240829	142500	420643590	9850	9850	9850	9850	0
364	20240829	142400	420643590	9850	9870	9880	9850	112
365	20240829	142300	419538880	9880	9880	9880	9880	230
366	20240829	142200	417266480	9880	9880	9880	9880	0
367	20240829	142100	417266480	9880	9880	9880	9880	3
368	20240829	142000	417236840	9890	9890	9890	9890	10
369	20240829	141900	417137940	9890	9890	9890	9890	0
370	20240829	141800	417137940	9890	9890	9890	9890	10
371	20240829	141700	417039040	9900	9900	9900	9900	11
372	20240829	141600	416930140	9890	9890	9890	9890	491
373	20240829	141500	412074150	9890	9890	9890	9890	1
374	20240829	141400	412064260	9900	9900	9900	9900	0
375	20240829	141300	412064260	9900	9900	9900	9900	11
376	20240829	141200	411955360	9900	9900	9900	9900	0
377	20240829	141100	411955360	9900	9900	9900	9900	10
378	20240829	141000	411856360	9900	9900	9900	9900	0
379	20240829	140900	411856360	9900	9900	9900	9900	1
380	20240829	140800	411846460	9920	9920	9920	9920	0
381	20240829	140700	411846460	9920	9920	9920	9920	10
382	20240829	140600	411747260	9930	9930	9930	9930	5
383	20240829	140500	411697610	9940	9940	9940	9940	0
384	20240829	140400	411697610	9940	9940	9940	9940	0
385	20240829	140300	411697610	9940	9920	9940	9910	21
386	20240829	140200	411489100	9920	9920	9920	9920	2
387	20240829	140100	411469260	9950	9950	9950	9950	0
388	20240829	140000	411469260	9950	9950	9950	9950	22
389	20240829	135900	411250360	9980	9980	9980	9980	0
390	20240829	135800	411250360	9980	9980	9980	9980	0
391	20240829	135700	411250360	9980	9940	9980	9940	110
392	20240829	135600	410156340	9950	9950	9950	9950	0
393	20240829	135500	410156340	9950	9950	9950	9950	0
394	20240829	135400	410156340	9950	9910	9950	9910	102
395	20240829	135300	409144470	9860	9850	9860	9850	76
396	20240829	135200	408395730	9850	9840	9850	9840	79
397	20240829	135100	407618360	9800	9800	9800	9800	0
398	20240829	135000	407618360	9800	9800	9800	9800	0
399	20240829	134900	407618360	9800	9840	9840	9800	297
400	20240829	134800	404703760	9800	9800	9800	9800	610
401	20240829	134700	398725760	9810	9820	9820	9810	159
402	20240829	134600	397165660	9820	9820	9820	9820	84
403	20240829	134500	396340780	9830	9830	9830	9830	1
404	20240829	134400	396330950	9830	9830	9830	9830	105
405	20240829	134300	395298800	9830	9820	9830	9820	143
406	20240829	134200	393894440	9820	9820	9820	9820	3
407	20240829	134100	393864980	9820	9820	9820	9820	112
408	20240829	134000	392765140	9830	9830	9830	9830	51
409	20240829	133900	392263810	9840	9840	9840	9840	0
410	20240829	133800	392263810	9840	9840	9840	9840	0
411	20240829	133700	392263810	9840	9850	9850	9840	21
412	20240829	133600	392057070	9850	9850	9850	9850	60
413	20240829	133500	391466070	9860	9860	9860	9860	0
414	20240829	133400	391466070	9860	9840	9860	9840	110
415	20240829	133300	390382800	9820	9830	9830	9820	51
416	20240829	133200	389881680	9820	9820	9820	9820	1
417	20240829	133100	389871860	9830	9830	9830	9830	47
418	20240829	133000	389409850	9840	9830	9840	9830	101
419	20240829	132900	388416840	9820	9820	9820	9820	0
420	20240829	132800	388416840	9820	9820	9820	9820	49
421	20240829	132700	387935660	9820	9820	9820	9820	0
422	20240829	132600	387935660	9820	9820	9820	9820	0
423	20240829	132500	387935660	9820	9810	9820	9810	138
424	20240829	132400	386581590	9820	9820	9820	9820	1
425	20240829	132300	386571770	9800	9800	9800	9800	0
426	20240829	132200	386571770	9800	9830	9830	9800	161
427	20240829	132100	384992320	9830	9820	9830	9820	149
428	20240829	132000	383529130	9810	9810	9810	9810	44
429	20240829	131900	383097490	9810	9810	9810	9810	0
430	20240829	131800	383097490	9810	9810	9810	9810	0
431	20240829	131700	383097490	9810	9810	9810	9810	40
432	20240829	131600	382705090	9820	9820	9820	9820	0
433	20240829	131500	382705090	9820	9820	9820	9820	0
434	20240829	131400	382705090	9820	9820	9820	9820	11
435	20240829	131300	382597070	9820	9820	9820	9820	23
436	20240829	131200	382371210	9820	9820	9820	9820	135
437	20240829	131100	381045510	9810	9810	9810	9810	45
438	20240829	131000	380604060	9820	9820	9820	9820	0
439	20240829	130900	380604060	9820	9820	9820	9820	20
440	20240829	130800	380407660	9820	9810	9820	9810	53
441	20240829	130700	379887620	9820	9820	9820	9820	11
442	20240829	130600	379779600	9820	9820	9820	9820	20
443	20240829	130500	379583200	9810	9810	9810	9810	76
444	20240829	130400	378837640	9810	9810	9810	9810	0
445	20240829	130300	378837640	9810	9810	9810	9810	0
446	20240829	130200	378837640	9810	9810	9810	9810	67
447	20240829	130100	378180370	9820	9820	9820	9820	11
448	20240829	130000	378072350	9780	9780	9780	9780	485
449	20240829	125900	373329050	9780	9780	9780	9780	0
450	20240829	125800	373329050	9780	9780	9780	9780	0
451	20240829	125700	373329050	9780	9820	9820	9780	1738
452	20240829	125600	356308090	9830	9830	9830	9830	27
453	20240829	125500	356042680	9840	9840	9840	9840	0
454	20240829	125400	356042680	9840	9840	9840	9840	11
455	20240829	125300	355934440	9850	9850	9850	9850	0
456	20240829	125200	355934440	9850	9850	9850	9850	0
457	20240829	125100	355934440	9850	9850	9850	9850	21
458	20240829	125000	355727590	9860	9860	9860	9860	0
459	20240829	124900	355727590	9860	9860	9860	9860	0
460	20240829	124800	355727590	9860	9860	9860	9860	10
461	20240829	124700	355628990	9870	9870	9870	9870	265
462	20240829	124600	353013440	9870	9910	9910	9870	257
463	20240829	124500	350475390	9910	9910	9910	9910	0
464	20240829	124400	350475390	9910	9890	9910	9890	819
465	20240829	124300	342367700	9880	9880	9880	9880	217
466	20240829	124200	340223740	9880	9860	9880	9860	689
467	20240829	124100	333424300	9860	9820	9860	9820	1050
468	20240829	124000	323107580	9820	9830	9830	9820	2150
469	20240829	123900	301994180	9820	9820	9820	9820	0
470	20240829	123800	301994180	9820	9820	9820	9820	0
471	20240829	123700	301994180	9820	9820	9820	9820	28
472	20240829	123600	301719220	9820	9810	9820	9810	99
473	20240829	123500	300747430	9820	9810	9820	9810	346
474	20240829	123400	297352590	9820	9820	9820	9820	0
475	20240829	123300	297352590	9820	9820	9820	9820	90
476	20240829	123200	296468790	9810	9820	9820	9810	41
477	20240829	123100	296066180	9810	9810	9810	9810	200
478	20240829	123000	294104180	9830	9830	9830	9830	50
479	20240829	122900	293612680	9820	9820	9820	9820	50
480	20240829	122800	293121680	9810	9810	9810	9810	0
481	20240829	122700	293121680	9810	9810	9810	9810	101
482	20240829	122600	292130870	9810	9810	9810	9810	279
483	20240829	122500	289393880	9810	9810	9810	9810	0
484	20240829	122400	289393880	9810	9810	9810	9810	33
485	20240829	122300	289070150	9810	9810	9810	9810	200
486	20240829	122200	287108150	9800	9800	9800	9800	10
487	20240829	122100	287010150	9800	9800	9800	9800	616
488	20240829	122000	280973350	9810	9810	9810	9810	0
489	20240829	121900	280973350	9810	9810	9810	9810	1
490	20240829	121800	280963540	9810	9800	9810	9800	54
491	20240829	121700	280434240	9800	9800	9800	9800	4
492	20240829	121600	280395040	9810	9800	9810	9800	6
493	20240829	121500	280336230	9800	9800	9800	9800	45
494	20240829	121400	279895230	9800	9800	9800	9800	0
495	20240829	121300	279895230	9800	9800	9800	9800	0
496	20240829	121200	279895230	9800	9810	9810	9800	240
497	20240829	121100	277541230	9800	9800	9800	9800	0
498	20240829	121000	277541230	9800	9800	9800	9800	0
499	20240829	120900	277541230	9800	9800	9800	9800	100
500	20240829	120800	276561230	9800	9800	9800	9800	0
501	20240829	120700	276561230	9800	9820	9820	9800	1300
502	20240829	120600	263808160	9820	9820	9820	9820	36
503	20240829	120500	263454640	9830	9830	9830	9830	10
504	20240829	120400	263356340	9830	9830	9830	9830	1
505	20240829	120300	263346510	9820	9820	9820	9820	64
506	20240829	120200	262718030	9830	9830	9830	9830	11
507	20240829	120100	262609900	9840	9840	9840	9840	1
508	20240829	120000	262600060	9840	9850	9850	9840	20
509	20240829	115900	262403160	9850	9850	9850	9850	43
510	20240829	115800	261979610	9840	9840	9840	9840	45
511	20240829	115700	261536810	9850	9840	9850	9840	100
512	20240829	115600	260552350	9830	9830	9830	9830	92
513	20240829	115500	259647990	9830	9830	9830	9830	10
514	20240829	115400	259549690	9840	9840	9840	9840	0
515	20240829	115300	259549690	9840	9840	9840	9840	0
516	20240829	115200	259549690	9840	9840	9840	9840	31
517	20240829	115100	259244650	9840	9840	9840	9840	40
518	20240829	115000	258851050	9830	9830	9830	9830	59
519	20240829	114900	258271080	9830	9830	9830	9830	21
520	20240829	114800	258064650	9830	9830	9830	9830	0
521	20240829	114700	258064650	9830	9830	9830	9830	50
522	20240829	114600	257573150	9830	9830	9830	9830	31
523	20240829	114500	257268420	9830	9830	9830	9830	27
524	20240829	114400	257003010	9820	9820	9820	9820	82
525	20240829	114300	256197770	9810	9830	9830	9810	21
526	20240829	114200	255991540	9830	9810	9830	9810	40
527	20240829	114100	255598940	9800	9800	9800	9800	0
528	20240829	114000	255598940	9800	9800	9800	9800	40
529	20240829	113900	255206940	9800	9800	9800	9800	55
530	20240829	113800	254667940	9790	9780	9790	9780	175
531	20240829	113700	252954980	9770	9770	9780	9770	249
532	20240829	113600	250520750	9770	9770	9770	9770	0
533	20240829	113500	250520750	9770	9770	9770	9770	0
534	20240829	113400	250520750	9770	9780	9780	9770	187
535	20240829	113300	248692660	9780	9780	9780	9780	50
536	20240829	113200	248203660	9760	9760	9760	9760	0
537	20240829	113100	248203660	9760	9760	9760	9760	0
538	20240829	113000	248203660	9760	9760	9760	9760	0
539	20240829	112900	248203660	9760	9760	9760	9760	0
540	20240829	112800	248203660	9760	9780	9780	9760	116
541	20240829	112700	247069850	9810	9810	9810	9810	10
542	20240829	112600	246971750	9810	9790	9810	9790	30
543	20240829	112500	246677800	9780	9780	9780	9780	59
544	20240829	112400	246100780	9780	9780	9780	9780	43
545	20240829	112300	245680240	9780	9780	9780	9780	11
546	20240829	112200	245572660	9780	9780	9780	9780	16
547	20240829	112100	245416180	9780	9780	9780	9780	222
548	20240829	112000	243245020	9770	9770	9770	9770	177
549	20240829	111900	241515730	9780	9780	9780	9780	10
550	20240829	111800	241417930	9800	9800	9800	9800	0
551	20240829	111700	241417930	9800	9770	9800	9750	376
552	20240829	111600	237748460	9770	9770	9770	9770	50
553	20240829	111500	237259960	9770	9790	9790	9770	1000
554	20240829	111400	227479590	9800	9810	9810	9800	649
555	20240829	111300	221119270	9840	9840	9840	9840	20
556	20240829	111200	220922470	9840	9840	9840	9840	0
557	20240829	111100	220922470	9840	9840	9840	9840	0
558	20240829	111000	220922470	9840	9840	9840	9840	150
559	20240829	110900	219446470	9840	9840	9840	9840	21
560	20240829	110800	219239830	9850	9850	9850	9850	0
561	20240829	110700	219239830	9850	9850	9850	9850	0
562	20240829	110600	219239830	9850	9850	9850	9850	160
563	20240829	110500	217663830	9850	9840	9850	9840	110
564	20240829	110400	216580430	9840	9840	9840	9840	100
565	20240829	110300	215596430	9800	9800	9800	9800	0
566	20240829	110200	215596430	9800	9800	9800	9800	0
567	20240829	110100	215596430	9800	9800	9800	9800	0
568	20240829	110000	215596430	9800	9800	9800	9800	0
569	20240829	105900	215596430	9800	9790	9800	9790	144
570	20240829	105800	214185600	9800	9790	9800	9790	500
571	20240829	105700	209287860	9780	9780	9780	9780	131
572	20240829	105600	208006680	9790	9790	9790	9790	46
573	20240829	105500	207556340	9790	9830	9830	9790	1198
574	20240829	105400	195814640	9820	9830	9840	9820	1004
575	20240829	105300	185950700	9850	9850	9850	9850	10
576	20240829	105200	185852200	9860	9850	9860	9830	2096
577	20240829	105100	165235150	9850	9850	9850	9850	75
578	20240829	105000	164496400	9850	9850	9860	9850	281
579	20240829	104900	161728540	9850	9850	9850	9850	0
580	20240829	104800	161728540	9850	9860	9860	9850	341
581	20240829	104700	158369290	9860	9860	9860	9860	138
582	20240829	104600	157008610	9860	9860	9860	9860	3
583	20240829	104500	156979030	9850	9850	9850	9850	53
584	20240829	104400	156456980	9850	9850	9850	9850	345
585	20240829	104300	153058730	9850	9860	9860	9850	96
586	20240829	104200	152112940	9900	9880	9900	9870	1131
587	20240829	104100	140949840	9930	9930	9930	9930	1
588	20240829	104000	140939910	9880	9880	9880	9880	95
589	20240829	103900	140001310	9880	9870	9880	9870	201
590	20240829	103800	138015440	9880	9880	9880	9880	172
591	20240829	103700	136316080	9890	9900	9900	9890	302
592	20240829	103600	133328500	9900	9910	9910	9900	35
593	20240829	103500	132981690	9950	9950	9950	9950	0
594	20240829	103400	132981690	9950	9950	9950	9950	4
595	20240829	103300	132941890	9910	9920	9920	9910	142
596	20240829	103200	131534150	9920	9920	9920	9920	0
597	20240829	103100	131534150	9920	9920	9920	9920	0
598	20240829	103000	131534150	9920	9940	9940	9920	682
599	20240829	102900	124758600	9940	9940	9940	9940	0
600	20240829	102800	124758600	9940	9940	9940	9940	0
601	20240829	102700	124758600	9940	9940	9940	9940	20
602	20240829	102600	124559800	9940	9960	9960	9940	528
603	20240829	102500	119307430	9970	9980	9980	9970	34
604	20240829	102400	118968150	9970	9970	9970	9970	6
605	20240829	102300	118908330	9970	9970	9970	9970	30
606	20240829	102200	118609230	9980	9980	9980	9980	24
607	20240829	102100	118369710	9980	9980	9980	9980	0
608	20240829	102000	118369710	9980	9980	9980	9980	0
609	20240829	101900	118369710	9980	9980	9980	9980	0
610	20240829	101800	118369710	9980	9980	9980	9980	0
611	20240829	101700	118369710	9980	9980	9980	9980	0
612	20240829	101600	118369710	9980	9980	9980	9980	0
613	20240829	101500	118369710	9980	9980	9980	9980	10
614	20240829	101400	118269910	9990	9990	9990	9990	12
615	20240829	101300	118150030	9980	9980	9980	9980	5
616	20240829	101200	118100130	9980	9980	9980	9980	0
617	20240829	101100	118100130	9980	9980	9980	9980	20
618	20240829	101000	117900530	9980	9980	9980	9980	0
619	20240829	100900	117900530	9980	9980	9980	9980	0
620	20240829	100800	117900530	9980	9980	9980	9980	23
621	20240829	100700	117670990	9990	9990	9990	9990	21
622	20240829	100600	117461200	9990	9980	9990	9980	51
623	20240829	100500	116951810	9970	9970	9970	9970	11
624	20240829	100400	116842140	9970	9980	9980	9970	13
625	20240829	100300	116712500	9980	9980	9980	9980	51
626	20240829	100200	116203520	9960	9960	9960	9960	0
627	20240829	100100	116203520	9960	9960	9960	9960	0
628	20240829	100000	116203520	9960	9960	9960	9960	63
629	20240829	095900	115576040	9960	9960	9960	9960	12
630	20240829	095800	115456520	9960	9960	9960	9960	1
631	20240829	095700	115446560	9950	9950	9950	9950	100
632	20240829	095600	114451560	9950	9960	9960	9950	39
633	20240829	095500	114063490	9970	9970	9970	9970	10
634	20240829	095400	113963790	9970	9970	9970	9970	8
635	20240829	095300	113884030	10000	10000	10000	10000	200
636	20240829	095200	111884030	10000	10000	10000	10000	21
637	20240829	095100	111674030	10000	10000	10000	10000	10
638	20240829	095000	111574030	10000	10000	10000	10000	4
639	20240829	094900	111534030	10000	10000	10000	10000	0
640	20240829	094800	111534030	10000	10000	10000	10000	0
641	20240829	094700	111534030	10000	10000	10000	10000	0
642	20240829	094600	111534030	10000	10000	10000	10000	102
643	20240829	094500	110514030	10000	10000	10000	10000	253
644	20240829	094400	107984030	9990	9990	9990	9990	0
645	20240829	094300	107984030	9990	9990	9990	9990	0
646	20240829	094200	107984030	9990	9990	9990	9990	0
647	20240829	094100	107984030	9990	9970	9990	9970	7
648	20240829	094000	107914150	9970	9970	9970	9970	1
649	20240829	093900	107904180	9970	9970	9970	9970	1
650	20240829	093800	107894210	9920	9920	9920	9920	0
651	20240829	093700	107894210	9920	9920	9920	9920	0
652	20240829	093600	107894210	9920	9920	9920	9920	0
653	20240829	093500	107894210	9920	9920	9920	9920	50
654	20240829	093400	107398210	9930	9930	9930	9930	0
655	20240829	093300	107398210	9930	9910	9930	9910	17
656	20240829	093200	107229710	9900	9890	9900	9890	2
657	20240829	093100	107209920	9880	9880	9880	9880	36
658	20240829	093000	106854240	9880	9850	9880	9850	393
659	20240829	092900	102976050	9840	9840	9840	9840	0
660	20240829	092800	102976050	9840	9840	9840	9840	0
661	20240829	092700	102976050	9840	9840	9840	9840	111
662	20240829	092600	101883810	9860	9860	9860	9860	5
663	20240829	092500	101834510	9840	9840	9840	9840	0
664	20240829	092400	101834510	9840	9840	9840	9840	0
665	20240829	092300	101834510	9840	9830	9840	9830	1097
666	20240829	092200	91040270	9830	9830	9840	9830	687
667	20240829	092100	84287050	9830	9830	9830	9830	6
668	20240829	092000	84228070	9830	9840	9840	9830	406
669	20240829	091900	80236770	9830	9860	9860	9830	410
670	20240829	091800	76206170	9820	9820	9860	9820	202
671	20240829	091700	74222090	9820	9840	9840	9820	1865
672	20240829	091600	55900950	9880	9840	9880	9830	577
673	20240829	091500	50226290	9850	9880	9880	9850	61
674	20240829	091400	49623640	9850	9870	9870	9850	1190
675	20240829	091300	37889030	9880	9880	9880	9870	191
676	20240829	091200	36003170	9920	9890	9920	9880	408
677	20240829	091100	31967130	9940	9940	9940	9940	1
678	20240829	091000	31957190	9910	9940	9940	9910	10
679	20240829	090900	31857940	9940	9890	9940	9890	112
680	20240829	090800	30746460	9890	9920	9940	9890	323
681	20240829	090700	27544760	9980	9930	9980	9930	13
682	20240829	090600	27415620	9980	9980	9980	9980	37
683	20240829	090500	27046360	9930	9970	9970	9930	26
684	20240829	090400	26787420	9970	9980	9980	9910	774
685	20240829	090300	19107860	9980	9980	9980	9980	1
686	20240829	090200	19097880	9910	9930	9930	9910	378
687	20240829	090100	15346720	9930	9920	9930	9920	42
688	20240829	090000	14929730	9970	10100	10130	9970	1407