KissMeData/408920/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	212700	43597670	2180	2180	2180	2180	1034
3	20240829	212600	43597670	2180	2180	2180	2180	0
4	20240829	212500	43597670	2180	2180	2180	2180	0
5	20240829	212400	43597670	2180	2180	2180	2180	0
6	20240829	212300	43597670	2180	2180	2180	2180	0
7	20240829	212200	43597670	2180	2180	2180	2180	0
8	20240829	212100	43597670	2180	2180	2180	2180	0
9	20240829	212000	43597670	2180	2180	2180	2180	0
10	20240829	211900	43597670	2180	2180	2180	2180	0
11	20240829	211800	43597670	2180	2180	2180	2180	0
12	20240829	211700	43597670	2180	2180	2180	2180	0
13	20240829	211600	43597670	2180	2180	2180	2180	0
14	20240829	211500	43597670	2180	2180	2180	2180	0
15	20240829	211400	43597670	2180	2180	2180	2180	0
16	20240829	211300	43597670	2180	2180	2180	2180	0
17	20240829	211200	43597670	2180	2180	2180	2180	0
18	20240829	211100	43597670	2180	2180	2180	2180	0
19	20240829	211000	43597670	2180	2180	2180	2180	0
20	20240829	210900	43597670	2180	2180	2180	2180	0
21	20240829	210800	43597670	2180	2180	2180	2180	0
22	20240829	210700	43597670	2180	2180	2180	2180	0
23	20240829	210600	43597670	2180	2180	2180	2180	0
24	20240829	210500	43597670	2180	2180	2180	2180	0
25	20240829	210400	43597670	2180	2180	2180	2180	0
26	20240829	210300	43597670	2180	2180	2180	2180	0
27	20240829	210200	43597670	2180	2180	2180	2180	0
28	20240829	210100	43597670	2180	2180	2180	2180	0
29	20240829	210000	43597670	2180	2180	2180	2180	0
30	20240829	205900	43597670	2180	2180	2180	2180	0
31	20240829	205800	43597670	2180	2180	2180	2180	0
32	20240829	205700	43597670	2180	2180	2180	2180	1034
33	20240829	205600	43597670	2180	2180	2180	2180	0
34	20240829	205500	43597670	2180	2180	2180	2180	0
35	20240829	205400	43597670	2180	2180	2180	2180	0
36	20240829	205300	43597670	2180	2180	2180	2180	0
37	20240829	205200	43597670	2180	2180	2180	2180	0
38	20240829	205100	43597670	2180	2180	2180	2180	0
39	20240829	205000	43597670	2180	2180	2180	2180	0
40	20240829	204900	43597670	2180	2180	2180	2180	0
41	20240829	204800	43597670	2180	2180	2180	2180	0
42	20240829	204700	43597670	2180	2180	2180	2180	0
43	20240829	204600	43597670	2180	2180	2180	2180	0
44	20240829	204500	43597670	2180	2180	2180	2180	0
45	20240829	204400	43597670	2180	2180	2180	2180	0
46	20240829	204300	43597670	2180	2180	2180	2180	0
47	20240829	204200	43597670	2180	2180	2180	2180	0
48	20240829	204100	43597670	2180	2180	2180	2180	0
49	20240829	204000	43597670	2180	2180	2180	2180	0
50	20240829	203900	43597670	2180	2180	2180	2180	0
51	20240829	203800	43597670	2180	2180	2180	2180	0
52	20240829	203700	43597670	2180	2180	2180	2180	0
53	20240829	203600	43597670	2180	2180	2180	2180	0
54	20240829	203500	43597670	2180	2180	2180	2180	0
55	20240829	203400	43597670	2180	2180	2180	2180	0
56	20240829	203300	43597670	2180	2180	2180	2180	0
57	20240829	203200	43597670	2180	2180	2180	2180	0
58	20240829	203100	43597670	2180	2180	2180	2180	0
59	20240829	203000	43597670	2180	2180	2180	2180	0
60	20240829	202900	43597670	2180	2180	2180	2180	0
61	20240829	202800	43597670	2180	2180	2180	2180	0
62	20240829	202700	43597670	2180	2180	2180	2180	1034
63	20240829	202600	43597670	2180	2180	2180	2180	0
64	20240829	202500	43597670	2180	2180	2180	2180	0
65	20240829	202400	43597670	2180	2180	2180	2180	0
66	20240829	202300	43597670	2180	2180	2180	2180	0
67	20240829	202200	43597670	2180	2180	2180	2180	0
68	20240829	202100	43597670	2180	2180	2180	2180	0
69	20240829	202000	43597670	2180	2180	2180	2180	0
70	20240829	201900	43597670	2180	2180	2180	2180	0
71	20240829	201800	43597670	2180	2180	2180	2180	0
72	20240829	201700	43597670	2180	2180	2180	2180	0
73	20240829	201600	43597670	2180	2180	2180	2180	0
74	20240829	201500	43597670	2180	2180	2180	2180	0
75	20240829	201400	43597670	2180	2180	2180	2180	0
76	20240829	201300	43597670	2180	2180	2180	2180	0
77	20240829	201200	43597670	2180	2180	2180	2180	0
78	20240829	201100	43597670	2180	2180	2180	2180	0
79	20240829	201000	43597670	2180	2180	2180	2180	0
80	20240829	200900	43597670	2180	2180	2180	2180	0
81	20240829	200800	43597670	2180	2180	2180	2180	0
82	20240829	200700	43597670	2180	2180	2180	2180	0
83	20240829	200600	43597670	2180	2180	2180	2180	0
84	20240829	200500	43597670	2180	2180	2180	2180	0
85	20240829	200400	43597670	2180	2180	2180	2180	0
86	20240829	200300	43597670	2180	2180	2180	2180	0
87	20240829	200200	43597670	2180	2180	2180	2180	0
88	20240829	200100	43597670	2180	2180	2180	2180	0
89	20240829	200000	43597670	2180	2180	2180	2180	0
90	20240829	195900	43597670	2180	2180	2180	2180	0
91	20240829	195800	43597670	2180	2180	2180	2180	0
92	20240829	195700	43597670	2180	2180	2180	2180	1034
93	20240829	195600	43597670	2180	2180	2180	2180	0
94	20240829	195500	43597670	2180	2180	2180	2180	0
95	20240829	195400	43597670	2180	2180	2180	2180	0
96	20240829	195300	43597670	2180	2180	2180	2180	0
97	20240829	195200	43597670	2180	2180	2180	2180	0
98	20240829	195100	43597670	2180	2180	2180	2180	0
99	20240829	195000	43597670	2180	2180	2180	2180	0
100	20240829	194900	43597670	2180	2180	2180	2180	0
101	20240829	194800	43597670	2180	2180	2180	2180	0
102	20240829	194700	43597670	2180	2180	2180	2180	0
103	20240829	194600	43597670	2180	2180	2180	2180	0
104	20240829	194500	43597670	2180	2180	2180	2180	0
105	20240829	194400	43597670	2180	2180	2180	2180	0
106	20240829	194300	43597670	2180	2180	2180	2180	0
107	20240829	194200	43597670	2180	2180	2180	2180	0
108	20240829	194100	43597670	2180	2180	2180	2180	0
109	20240829	194000	43597670	2180	2180	2180	2180	0
110	20240829	193900	43597670	2180	2180	2180	2180	0
111	20240829	193800	43597670	2180	2180	2180	2180	0
112	20240829	193700	43597670	2180	2180	2180	2180	0
113	20240829	193600	43597670	2180	2180	2180	2180	0
114	20240829	193500	43597670	2180	2180	2180	2180	0
115	20240829	193400	43597670	2180	2180	2180	2180	0
116	20240829	193300	43597670	2180	2180	2180	2180	0
117	20240829	193200	43597670	2180	2180	2180	2180	0
118	20240829	193100	43597670	2180	2180	2180	2180	0
119	20240829	193000	43597670	2180	2180	2180	2180	0
120	20240829	192900	43597670	2180	2180	2180	2180	0
121	20240829	192800	43597670	2180	2180	2180	2180	0
122	20240829	192700	43597670	2180	2180	2180	2180	1034
123	20240829	192600	43597670	2180	2180	2180	2180	0
124	20240829	192500	43597670	2180	2180	2180	2180	0
125	20240829	192400	43597670	2180	2180	2180	2180	0
126	20240829	192300	43597670	2180	2180	2180	2180	0
127	20240829	192200	43597670	2180	2180	2180	2180	0
128	20240829	192100	43597670	2180	2180	2180	2180	0
129	20240829	192000	43597670	2180	2180	2180	2180	0
130	20240829	191900	43597670	2180	2180	2180	2180	0
131	20240829	191800	43597670	2180	2180	2180	2180	0
132	20240829	191700	43597670	2180	2180	2180	2180	0
133	20240829	191600	43597670	2180	2180	2180	2180	0
134	20240829	191500	43597670	2180	2180	2180	2180	0
135	20240829	191400	43597670	2180	2180	2180	2180	0
136	20240829	191300	43597670	2180	2180	2180	2180	0
137	20240829	191200	43597670	2180	2180	2180	2180	0
138	20240829	191100	43597670	2180	2180	2180	2180	0
139	20240829	191000	43597670	2180	2180	2180	2180	0
140	20240829	190900	43597670	2180	2180	2180	2180	0
141	20240829	190800	43597670	2180	2180	2180	2180	0
142	20240829	190700	43597670	2180	2180	2180	2180	0
143	20240829	190600	43597670	2180	2180	2180	2180	0
144	20240829	190500	43597670	2180	2180	2180	2180	0
145	20240829	190400	43597670	2180	2180	2180	2180	0
146	20240829	190300	43597670	2180	2180	2180	2180	0
147	20240829	190200	43597670	2180	2180	2180	2180	0
148	20240829	190100	43597670	2180	2180	2180	2180	0
149	20240829	190000	43597670	2180	2180	2180	2180	0
150	20240829	185900	43597670	2180	2180	2180	2180	0
151	20240829	185800	43597670	2180	2180	2180	2180	0
152	20240829	185700	43597670	2180	2180	2180	2180	1034
153	20240829	185600	43597670	2180	2180	2180	2180	0
154	20240829	185500	43597670	2180	2180	2180	2180	0
155	20240829	185400	43597670	2180	2180	2180	2180	0
156	20240829	185300	43597670	2180	2180	2180	2180	0
157	20240829	185200	43597670	2180	2180	2180	2180	0
158	20240829	185100	43597670	2180	2180	2180	2180	0
159	20240829	185000	43597670	2180	2180	2180	2180	0
160	20240829	184900	43597670	2180	2180	2180	2180	0
161	20240829	184800	43597670	2180	2180	2180	2180	0
162	20240829	184700	43597670	2180	2180	2180	2180	0
163	20240829	184600	43597670	2180	2180	2180	2180	0
164	20240829	184500	43597670	2180	2180	2180	2180	0
165	20240829	184400	43597670	2180	2180	2180	2180	0
166	20240829	184300	43597670	2180	2180	2180	2180	0
167	20240829	184200	43597670	2180	2180	2180	2180	0
168	20240829	184100	43597670	2180	2180	2180	2180	0
169	20240829	184000	43597670	2180	2180	2180	2180	0
170	20240829	183900	43597670	2180	2180	2180	2180	0
171	20240829	183800	43597670	2180	2180	2180	2180	0
172	20240829	183700	43597670	2180	2180	2180	2180	0
173	20240829	183600	43597670	2180	2180	2180	2180	0
174	20240829	183500	43597670	2180	2180	2180	2180	0
175	20240829	183400	43597670	2180	2180	2180	2180	0
176	20240829	183300	43597670	2180	2180	2180	2180	0
177	20240829	183200	43597670	2180	2180	2180	2180	0
178	20240829	183100	43597670	2180	2180	2180	2180	0
179	20240829	183000	43597670	2180	2180	2180	2180	0
180	20240829	182900	43597670	2180	2180	2180	2180	0
181	20240829	182800	43597670	2180	2180	2180	2180	0
182	20240829	182700	43597670	2180	2180	2180	2180	1034
183	20240829	182600	43597670	2180	2180	2180	2180	0
184	20240829	182500	43597670	2180	2180	2180	2180	0
185	20240829	182400	43597670	2180	2180	2180	2180	0
186	20240829	182300	43597670	2180	2180	2180	2180	0
187	20240829	182200	43597670	2180	2180	2180	2180	0
188	20240829	182100	43597670	2180	2180	2180	2180	0
189	20240829	182000	43597670	2180	2180	2180	2180	0
190	20240829	181900	43597670	2180	2180	2180	2180	0
191	20240829	181800	43597670	2180	2180	2180	2180	0
192	20240829	181700	43597670	2180	2180	2180	2180	0
193	20240829	181600	43597670	2180	2180	2180	2180	0
194	20240829	181500	43597670	2180	2180	2180	2180	0
195	20240829	181400	43597670	2180	2180	2180	2180	0
196	20240829	181300	43597670	2180	2180	2180	2180	0
197	20240829	181200	43597670	2180	2180	2180	2180	0
198	20240829	181100	43597670	2180	2180	2180	2180	0
199	20240829	181000	43597670	2180	2180	2180	2180	0
200	20240829	180900	43597670	2180	2180	2180	2180	0
201	20240829	180800	43597670	2180	2180	2180	2180	0
202	20240829	180700	43597670	2180	2180	2180	2180	0
203	20240829	180600	43597670	2180	2180	2180	2180	0
204	20240829	180500	43597670	2180	2180	2180	2180	0
205	20240829	180400	43597670	2180	2180	2180	2180	0
206	20240829	180300	43597670	2180	2180	2180	2180	0
207	20240829	180200	43597670	2180	2180	2180	2180	0
208	20240829	180100	43597670	2180	2180	2180	2180	0
209	20240829	180000	43597670	2180	2180	2180	2180	0
210	20240829	175900	43597670	2180	2180	2180	2180	0
211	20240829	175800	43597670	2180	2180	2180	2180	0
212	20240829	175700	43597670	2180	2180	2180	2180	1034
213	20240829	175600	43597670	2180	2180	2180	2180	0
214	20240829	175500	43597670	2180	2180	2180	2180	0
215	20240829	175400	43597670	2180	2180	2180	2180	0
216	20240829	175300	43597670	2180	2180	2180	2180	0
217	20240829	175200	43597670	2180	2180	2180	2180	0
218	20240829	175100	43597670	2180	2180	2180	2180	0
219	20240829	175000	43597670	2180	2180	2180	2180	0
220	20240829	174900	43597670	2180	2180	2180	2180	0
221	20240829	174800	43597670	2180	2180	2180	2180	0
222	20240829	174700	43597670	2180	2180	2180	2180	0
223	20240829	174600	43597670	2180	2180	2180	2180	0
224	20240829	174500	43597670	2180	2180	2180	2180	0
225	20240829	174400	43597670	2180	2180	2180	2180	0
226	20240829	174300	43597670	2180	2180	2180	2180	0
227	20240829	174200	43597670	2180	2180	2180	2180	0
228	20240829	174100	43597670	2180	2180	2180	2180	0
229	20240829	174000	43597670	2180	2180	2180	2180	0
230	20240829	173900	43597670	2180	2180	2180	2180	0
231	20240829	173800	43597670	2180	2180	2180	2180	0
232	20240829	173700	43597670	2180	2180	2180	2180	0
233	20240829	173600	43597670	2180	2180	2180	2180	0
234	20240829	173500	43597670	2180	2180	2180	2180	0
235	20240829	173400	43597670	2180	2180	2180	2180	0
236	20240829	173300	43597670	2180	2180	2180	2180	0
237	20240829	173200	43597670	2180	2180	2180	2180	0
238	20240829	173100	43597670	2180	2180	2180	2180	0
239	20240829	173000	43597670	2180	2180	2180	2180	0
240	20240829	172900	43597670	2180	2180	2180	2180	0
241	20240829	172800	43597670	2180	2180	2180	2180	0
242	20240829	172700	43597670	2180	2180	2180	2180	1034
243	20240829	172600	43597670	2180	2180	2180	2180	0
244	20240829	172500	43597670	2180	2180	2180	2180	0
245	20240829	172400	43597670	2180	2180	2180	2180	0
246	20240829	172300	43597670	2180	2180	2180	2180	0
247	20240829	172200	43597670	2180	2180	2180	2180	0
248	20240829	172100	43597670	2180	2180	2180	2180	0
249	20240829	172000	43597670	2180	2180	2180	2180	0
250	20240829	171900	43597670	2180	2180	2180	2180	0
251	20240829	171800	43597670	2180	2180	2180	2180	0
252	20240829	171700	43597670	2180	2180	2180	2180	0
253	20240829	171600	43597670	2180	2180	2180	2180	0
254	20240829	171500	43597670	2180	2180	2180	2180	0
255	20240829	171400	43597670	2180	2180	2180	2180	0
256	20240829	171300	43597670	2180	2180	2180	2180	0
257	20240829	171200	43597670	2180	2180	2180	2180	0
258	20240829	171100	43597670	2180	2180	2180	2180	0
259	20240829	171000	43597670	2180	2180	2180	2180	0
260	20240829	170900	43597670	2180	2180	2180	2180	0
261	20240829	170800	43597670	2180	2180	2180	2180	0
262	20240829	170700	43597670	2180	2180	2180	2180	0
263	20240829	170600	43597670	2180	2180	2180	2180	0
264	20240829	170500	43597670	2180	2180	2180	2180	0
265	20240829	170400	43597670	2180	2180	2180	2180	0
266	20240829	170300	43597670	2180	2180	2180	2180	0
267	20240829	170200	43597670	2180	2180	2180	2180	0
268	20240829	170100	43597670	2180	2180	2180	2180	0
269	20240829	170000	43597670	2180	2180	2180	2180	0
270	20240829	165900	43597670	2180	2180	2180	2180	0
271	20240829	165800	43597670	2180	2180	2180	2180	0
272	20240829	165700	43597670	2180	2180	2180	2180	1034
273	20240829	165600	43597670	2180	2180	2180	2180	0
274	20240829	165500	43597670	2180	2180	2180	2180	0
275	20240829	165400	43597670	2180	2180	2180	2180	0
276	20240829	165300	43597670	2180	2180	2180	2180	0
277	20240829	165200	43597670	2180	2180	2180	2180	0
278	20240829	165100	43597670	2180	2180	2180	2180	0
279	20240829	165000	43597670	2180	2180	2180	2180	0
280	20240829	164900	43597670	2180	2180	2180	2180	0
281	20240829	164800	43597670	2180	2180	2180	2180	0
282	20240829	164700	43597670	2180	2180	2180	2180	0
283	20240829	164600	43597670	2180	2180	2180	2180	0
284	20240829	164500	43597670	2180	2180	2180	2180	0
285	20240829	164400	43597670	2180	2180	2180	2180	0
286	20240829	164300	43597670	2180	2180	2180	2180	0
287	20240829	164200	43597670	2180	2180	2180	2180	0
288	20240829	164100	43597670	2180	2180	2180	2180	0
289	20240829	164000	43597670	2180	2180	2180	2180	0
290	20240829	163900	43597670	2180	2180	2180	2180	0
291	20240829	163800	43597670	2180	2180	2180	2180	0
292	20240829	163700	43597670	2180	2180	2180	2180	0
293	20240829	163600	43597670	2180	2180	2180	2180	0
294	20240829	163500	43597670	2180	2180	2180	2180	0
295	20240829	163400	43597670	2180	2180	2180	2180	0
296	20240829	163300	43597670	2180	2180	2180	2180	0
297	20240829	163200	43597670	2180	2180	2180	2180	0
298	20240829	163100	43597670	2180	2180	2180	2180	0
299	20240829	163000	43597670	2180	2180	2180	2180	0
300	20240829	162900	43597670	2180	2180	2180	2180	0
301	20240829	162800	43597670	2180	2180	2180	2180	0
302	20240829	162700	43597670	2180	2180	2180	2180	1034
303	20240829	162600	43597670	2180	2180	2180	2180	0
304	20240829	162500	43597670	2180	2180	2180	2180	0
305	20240829	162400	43597670	2180	2180	2180	2180	0
306	20240829	162300	43597670	2180	2180	2180	2180	0
307	20240829	162200	43597670	2180	2180	2180	2180	0
308	20240829	162100	43597670	2180	2180	2180	2180	0
309	20240829	162000	43597670	2180	2180	2180	2180	0
310	20240829	161900	43597670	2180	2180	2180	2180	0
311	20240829	161800	43597670	2180	2180	2180	2180	0
312	20240829	161700	43597670	2180	2180	2180	2180	0
313	20240829	161600	43597670	2180	2180	2180	2180	0
314	20240829	161500	43597670	2180	2180	2180	2180	0
315	20240829	161400	43597670	2180	2180	2180	2180	0
316	20240829	161300	43597670	2180	2180	2180	2180	0
317	20240829	161200	43597670	2180	2180	2180	2180	0
318	20240829	161100	43597670	2180	2180	2180	2180	0
319	20240829	161000	43597670	2180	2180	2180	2180	0
320	20240829	160900	43597670	2180	2180	2180	2180	0
321	20240829	160800	43597670	2180	2180	2180	2180	0
322	20240829	160700	43597670	2180	2180	2180	2180	0
323	20240829	160600	43597670	2180	2180	2180	2180	0
324	20240829	160500	43597670	2180	2180	2180	2180	0
325	20240829	160400	43597670	2180	2180	2180	2180	0
326	20240829	160300	43597670	2180	2180	2180	2180	0
327	20240829	160200	43597670	2180	2180	2180	2180	0
328	20240829	160100	43597670	2180	2180	2180	2180	0
329	20240829	160000	43597670	2180	2180	2180	2180	0
330	20240829	155900	43597670	2180	2180	2180	2180	0
331	20240829	155800	43597670	2180	2180	2180	2180	0
332	20240829	155700	43597670	2180	2180	2180	2180	1034
333	20240829	155600	43597670	2180	2180	2180	2180	0
334	20240829	155500	43597670	2180	2180	2180	2180	0
335	20240829	155400	43597670	2180	2180	2180	2180	0
336	20240829	155300	43597670	2180	2180	2180	2180	0
337	20240829	155200	43597670	2180	2180	2180	2180	0
338	20240829	155100	43597670	2180	2180	2180	2180	0
339	20240829	155000	43597670	2180	2180	2180	2180	0
340	20240829	154900	43597670	2180	2180	2180	2180	0
341	20240829	154800	43597670	2180	2180	2180	2180	0
342	20240829	154700	43597670	2180	2180	2180	2180	0
343	20240829	154600	43597670	2180	2180	2180	2180	0
344	20240829	154500	43597670	2180	2180	2180	2180	0
345	20240829	154400	43597670	2180	2180	2180	2180	0
346	20240829	154300	43597670	2180	2180	2180	2180	0
347	20240829	154200	43597670	2180	2180	2180	2180	0
348	20240829	154100	43597670	2180	2180	2180	2180	0
349	20240829	154000	43597670	2180	2180	2180	2180	0
350	20240829	153900	43597670	2180	2180	2180	2180	0
351	20240829	153800	43597670	2180	2180	2180	2180	0
352	20240829	153700	43597670	2180	2180	2180	2180	0
353	20240829	153600	43597670	2180	2180	2180	2180	0
354	20240829	153500	43597670	2180	2180	2180	2180	0
355	20240829	153400	43597670	2180	2180	2180	2180	0
356	20240829	153300	43597670	2180	2180	2180	2180	0
357	20240829	153200	43597670	2180	2180	2180	2180	0
358	20240829	153100	43597670	2180	2180	2180	2180	0
359	20240829	153000	43597670	2180	2180	2180	2180	1034
360	20240829	152900	41343550	2185	2185	2185	2185	0
361	20240829	152800	41343550	2185	2185	2185	2185	0
362	20240829	152700	41343550	2185	2185	2185	2185	0
363	20240829	152600	41343550	2185	2185	2185	2185	0
364	20240829	152500	41343550	2185	2185	2185	2185	0
365	20240829	152400	41343550	2185	2185	2185	2185	0
366	20240829	152300	41343550	2185	2185	2185	2185	0
367	20240829	152200	41343550	2185	2185	2185	2185	0
368	20240829	152100	41343550	2185	2185	2185	2185	0
369	20240829	152000	41343550	2185	2185	2185	2185	0
370	20240829	151900	41343550	2185	2185	2185	2185	1
371	20240829	151800	41341365	2180	2180	2180	2180	15
372	20240829	151700	41308665	2185	2185	2185	2185	0
373	20240829	151600	41308665	2185	2185	2185	2185	0
374	20240829	151500	41308665	2185	2185	2185	2185	0
375	20240829	151400	41308665	2185	2185	2185	2185	0
376	20240829	151300	41308665	2185	2190	2195	2185	194
377	20240829	151200	40884760	2195	2195	2195	2195	0
378	20240829	151100	40884760	2195	2195	2195	2195	0
379	20240829	151000	40884760	2195	2195	2195	2195	0
380	20240829	150900	40884760	2195	2195	2195	2195	0
381	20240829	150800	40884760	2195	2195	2195	2195	0
382	20240829	150700	40884760	2195	2190	2195	2190	5
383	20240829	150600	40873790	2195	2195	2195	2195	0
384	20240829	150500	40873790	2195	2195	2195	2195	4
385	20240829	150400	40865010	2195	2190	2195	2190	5
386	20240829	150300	40854055	2195	2190	2195	2190	514
387	20240829	150200	39728390	2195	2195	2195	2195	0
388	20240829	150100	39728390	2195	2195	2195	2195	0
389	20240829	150000	39728390	2195	2195	2195	2195	1
390	20240829	145900	39726195	2190	2185	2190	2185	971
391	20240829	145800	37600060	2185	2185	2185	2185	106
392	20240829	145700	37368450	2185	2185	2185	2185	2
393	20240829	145600	37364080	2185	2185	2185	2185	1
394	20240829	145500	37361895	2185	2185	2185	2185	11
395	20240829	145400	37337860	2185	2185	2185	2185	0
396	20240829	145300	37337860	2185	2185	2185	2185	0
397	20240829	145200	37337860	2185	2185	2185	2185	0
398	20240829	145100	37337860	2185	2185	2185	2185	0
399	20240829	145000	37337860	2185	2185	2185	2185	1
400	20240829	144900	37335675	2185	2185	2185	2185	0
401	20240829	144800	37335675	2185	2185	2185	2185	6
402	20240829	144700	37322565	2185	2185	2185	2185	3
403	20240829	144600	37316010	2180	2185	2185	2180	40
404	20240829	144500	37228805	2185	2185	2185	2185	8
405	20240829	144400	37211325	2185	2185	2185	2185	0
406	20240829	144300	37211325	2185	2185	2185	2185	0
407	20240829	144200	37211325	2185	2180	2185	2180	16
408	20240829	144100	37176370	2180	2180	2180	2180	599
409	20240829	144000	35870550	2185	2185	2185	2185	1
410	20240829	143900	35868365	2185	2185	2185	2185	0
411	20240829	143800	35868365	2185	2185	2185	2185	7
412	20240829	143700	35853070	2185	2185	2185	2185	1
413	20240829	143600	35850885	2185	2185	2185	2185	46
414	20240829	143500	35750375	2185	2185	2185	2185	110
415	20240829	143400	35510025	2180	2180	2180	2180	0
416	20240829	143300	35510025	2180	2180	2180	2180	35
417	20240829	143200	35433725	2180	2180	2180	2180	0
418	20240829	143100	35433725	2180	2180	2180	2180	0
419	20240829	143000	35433725	2180	2180	2180	2180	0
420	20240829	142900	35433725	2180	2180	2180	2180	0
421	20240829	142800	35433725	2180	2180	2180	2180	6
422	20240829	142700	35420645	2180	2180	2180	2180	3
423	20240829	142600	35414105	2175	2175	2175	2175	405
424	20240829	142500	34533230	2180	2180	2180	2180	10
425	20240829	142400	34511430	2180	2180	2180	2180	0
426	20240829	142300	34511430	2180	2180	2180	2180	60
427	20240829	142200	34380630	2180	2180	2180	2180	0
428	20240829	142100	34380630	2180	2180	2180	2180	0
429	20240829	142000	34380630	2180	2180	2180	2180	58
430	20240829	141900	34254190	2180	2180	2180	2180	0
431	20240829	141800	34254190	2180	2180	2180	2180	6
432	20240829	141700	34241110	2180	2180	2180	2180	18
433	20240829	141600	34201870	2180	2180	2180	2180	2
434	20240829	141500	34197510	2180	2180	2180	2180	10
435	20240829	141400	34175710	2180	2180	2180	2180	0
436	20240829	141300	34175710	2180	2180	2180	2180	60
437	20240829	141200	34044910	2180	2180	2180	2180	0
438	20240829	141100	34044910	2180	2180	2180	2180	0
439	20240829	141000	34044910	2180	2180	2180	2180	0
440	20240829	140900	34044910	2180	2180	2180	2180	0
441	20240829	140800	34044910	2180	2180	2180	2180	5
442	20240829	140700	34034010	2180	2180	2180	2180	2
443	20240829	140600	34029650	2180	2175	2180	2175	58
444	20240829	140500	33903495	2175	2180	2180	2175	1224
445	20240829	140400	31240950	2185	2185	2185	2185	22
446	20240829	140300	31192880	2185	2185	2185	2185	0
447	20240829	140200	31192880	2185	2185	2185	2185	0
448	20240829	140100	31192880	2185	2180	2185	2180	17
449	20240829	140000	31155815	2180	2180	2180	2180	88
450	20240829	135900	30963975	2180	2180	2180	2180	0
451	20240829	135800	30963975	2180	2180	2180	2180	7
452	20240829	135700	30948715	2180	2180	2180	2180	2
453	20240829	135600	30944355	2180	2180	2180	2180	0
454	20240829	135500	30944355	2180	2180	2180	2180	10
455	20240829	135400	30922555	2180	2180	2180	2180	0
456	20240829	135300	30922555	2180	2180	2180	2180	60
457	20240829	135200	30791755	2180	2180	2180	2180	16
458	20240829	135100	30756875	2180	2180	2180	2180	0
459	20240829	135000	30756875	2180	2180	2180	2180	73
460	20240829	134900	30597735	2180	2180	2180	2180	0
461	20240829	134800	30597735	2180	2180	2180	2180	26
462	20240829	134700	30541055	2180	2180	2180	2180	3
463	20240829	134600	30534515	2180	2180	2180	2180	2
464	20240829	134500	30530155	2180	2180	2180	2180	9
465	20240829	134400	30510535	2180	2180	2180	2180	0
466	20240829	134300	30510535	2180	2180	2180	2180	60
467	20240829	134200	30379735	2180	2180	2180	2180	0
468	20240829	134100	30379735	2180	2180	2180	2180	0
469	20240829	134000	30379735	2180	2180	2180	2180	81
470	20240829	133900	30203155	2180	2180	2180	2180	0
471	20240829	133800	30203155	2180	2180	2180	2180	6
472	20240829	133700	30190075	2180	2180	2180	2180	2
473	20240829	133600	30185715	2180	2180	2180	2180	0
474	20240829	133500	30185715	2180	2180	2180	2180	10
475	20240829	133400	30163915	2180	2180	2180	2180	0
476	20240829	133300	30163915	2180	2175	2180	2175	15
477	20240829	133200	30131285	2175	2175	2175	2175	186
478	20240829	133100	29726735	2180	2180	2180	2180	0
479	20240829	133000	29726735	2180	2180	2180	2180	19
480	20240829	132900	29685315	2175	2175	2175	2175	150
481	20240829	132800	29359065	2180	2180	2180	2180	6
482	20240829	132700	29345985	2180	2180	2180	2180	18
483	20240829	132600	29306745	2180	2180	2180	2180	1
484	20240829	132500	29304565	2180	2180	2180	2180	9
485	20240829	132400	29284945	2180	2180	2180	2180	0
486	20240829	132300	29284945	2180	2180	2180	2180	54
487	20240829	132200	29167225	2180	2180	2180	2180	0
488	20240829	132100	29167225	2180	2180	2180	2180	0
489	20240829	132000	29167225	2180	2180	2180	2180	22
490	20240829	131900	29119265	2175	2175	2175	2175	300
491	20240829	131800	28466765	2180	2180	2180	2180	6
492	20240829	131700	28453685	2180	2180	2180	2180	2
493	20240829	131600	28449325	2180	2180	2180	2180	1
494	20240829	131500	28447145	2180	2180	2180	2180	11
495	20240829	131400	28423165	2180	2180	2180	2180	0
496	20240829	131300	28423165	2180	2180	2180	2180	60
497	20240829	131200	28292365	2180	2180	2180	2180	0
498	20240829	131100	28292365	2180	2180	2180	2180	0
499	20240829	131000	28292365	2180	2180	2180	2180	100
500	20240829	130900	28074365	2180	2180	2180	2180	0
501	20240829	130800	28074365	2180	2180	2180	2180	7
502	20240829	130700	28059105	2180	2180	2180	2180	2
503	20240829	130600	28054745	2180	2180	2180	2180	0
504	20240829	130500	28054745	2180	2180	2180	2180	108
505	20240829	130400	27819305	2180	2180	2180	2180	0
506	20240829	130300	27819305	2180	2175	2180	2175	800
507	20240829	130200	26077805	2180	2180	2180	2180	16
508	20240829	130100	26042925	2180	2180	2180	2180	0
509	20240829	130000	26042925	2180	2180	2180	2180	19
510	20240829	125900	26001505	2180	2180	2180	2180	0
511	20240829	125800	26001505	2180	2180	2180	2180	5
512	20240829	125700	25990605	2180	2180	2180	2180	2
513	20240829	125600	25986245	2180	2180	2180	2180	1
514	20240829	125500	25984065	2180	2175	2180	2175	35
515	20240829	125400	25907890	2175	2175	2175	2175	0
516	20240829	125300	25907890	2175	2175	2175	2175	66
517	20240829	125200	25764340	2175	2175	2175	2175	0
518	20240829	125100	25764340	2175	2175	2175	2175	0
519	20240829	125000	25764340	2175	2175	2175	2175	100
520	20240829	124900	25546840	2175	2175	2175	2175	0
521	20240829	124800	25546840	2175	2175	2175	2175	7
522	20240829	124700	25531615	2175	2175	2175	2175	81
523	20240829	124600	25355440	2175	2180	2180	2175	222
524	20240829	124500	24872585	2180	2180	2180	2180	14
525	20240829	124400	24842065	2180	2180	2180	2180	8
526	20240829	124300	24824625	2180	2180	2180	2180	60
527	20240829	124200	24693825	2180	2180	2180	2180	0
528	20240829	124100	24693825	2180	2180	2180	2180	0
529	20240829	124000	24693825	2180	2180	2180	2180	102
530	20240829	123900	24471465	2180	2180	2180	2180	0
531	20240829	123800	24471465	2180	2180	2180	2180	5
532	20240829	123700	24460565	2180	2180	2180	2180	18
533	20240829	123600	24421325	2180	2180	2180	2180	1
534	20240829	123500	24419145	2175	2175	2175	2175	7
535	20240829	123400	24403920	2180	2180	2180	2180	0
536	20240829	123300	24403920	2180	2185	2185	2180	61
537	20240829	123200	24270935	2180	2180	2180	2180	43
538	20240829	123100	24177195	2185	2185	2185	2185	0
539	20240829	123000	24177195	2185	2185	2185	2180	110
540	20240829	122900	23936895	2185	2185	2185	2185	0
541	20240829	122800	23936895	2185	2185	2185	2185	7
542	20240829	122700	23921600	2185	2185	2185	2185	2
543	20240829	122600	23917230	2185	2185	2185	2185	1
544	20240829	122500	23915045	2185	2185	2185	2185	9
545	20240829	122400	23895380	2180	2180	2180	2180	0
546	20240829	122300	23895380	2180	2180	2180	2180	8
547	20240829	122200	23877940	2185	2185	2185	2185	0
548	20240829	122100	23877940	2185	2185	2185	2185	0
549	20240829	122000	23877940	2185	2180	2185	2170	358
550	20240829	121900	23098785	2185	2185	2185	2185	0
551	20240829	121800	23098785	2185	2185	2185	2185	6
552	20240829	121700	23085675	2185	2185	2185	2185	2
553	20240829	121600	23081305	2185	2185	2185	2185	1
554	20240829	121500	23079120	2185	2185	2185	2185	9
555	20240829	121400	23059455	2180	2180	2180	2180	0
556	20240829	121300	23059455	2180	2180	2180	2180	13
557	20240829	121200	23031115	2185	2185	2185	2185	16
558	20240829	121100	22996155	2185	2185	2185	2185	0
559	20240829	121000	22996155	2185	2180	2185	2180	112
560	20240829	120900	22751875	2185	2185	2185	2185	0
561	20240829	120800	22751875	2185	2185	2185	2185	6
562	20240829	120700	22738765	2185	2185	2185	2185	3
563	20240829	120600	22732210	2185	2185	2185	2185	1
564	20240829	120500	22730025	2185	2185	2185	2185	10
565	20240829	120400	22708175	2180	2180	2180	2180	52
566	20240829	120300	22594815	2180	2180	2180	2180	2
567	20240829	120200	22590455	2185	2185	2185	2185	0
568	20240829	120100	22590455	2185	2185	2185	2185	0
569	20240829	120000	22590455	2185	2180	2185	2180	173
570	20240829	115900	22213215	2180	2180	2180	2180	0
571	20240829	115800	22213215	2180	2180	2180	2180	7
572	20240829	115700	22197955	2180	2180	2180	2180	2
573	20240829	115600	22193595	2180	2180	2180	2180	0
574	20240829	115500	22193595	2180	2180	2180	2180	9
575	20240829	115400	22173975	2180	2180	2180	2180	1
576	20240829	115300	22171795	2180	2180	2180	2180	60
577	20240829	115200	22040995	2180	2180	2180	2180	0
578	20240829	115100	22040995	2180	2180	2180	2180	0
579	20240829	115000	22040995	2180	2180	2180	2180	18
580	20240829	114900	22001755	2175	2175	2175	2175	13
581	20240829	114800	21973480	2180	2180	2180	2180	5
582	20240829	114700	21962580	2180	2180	2180	2180	18
583	20240829	114600	21923340	2180	2180	2180	2180	1
584	20240829	114500	21921160	2175	2175	2175	2175	3
585	20240829	114400	21914635	2175	2175	2175	2175	0
586	20240829	114300	21914635	2175	2175	2175	2175	126
587	20240829	114200	21640585	2175	2175	2175	2175	0
588	20240829	114100	21640585	2175	2175	2175	2175	0
589	20240829	114000	21640585	2175	2175	2175	2175	22
590	20240829	113900	21592735	2175	2175	2175	2175	0
591	20240829	113800	21592735	2175	2175	2175	2175	7
592	20240829	113700	21577510	2175	2175	2175	2175	2
593	20240829	113600	21573160	2180	2180	2180	2180	2
594	20240829	113500	21568800	2170	2170	2170	2170	27
595	20240829	113400	21510210	2160	2160	2160	2160	0
596	20240829	113300	21510210	2160	2175	2175	2160	402
597	20240829	113200	20639055	2180	2180	2180	2180	0
598	20240829	113100	20639055	2180	2180	2180	2180	0
599	20240829	113000	20639055	2180	2180	2180	2180	100
600	20240829	112900	20421055	2180	2180	2180	2180	0
601	20240829	112800	20421055	2180	2180	2180	2180	6
602	20240829	112700	20407975	2180	2180	2180	2180	2
603	20240829	112600	20403615	2180	2180	2180	2180	0
604	20240829	112500	20403615	2180	2180	2180	2180	9
605	20240829	112400	20383995	2180	2180	2180	2180	0
606	20240829	112300	20383995	2180	2180	2180	2180	60
607	20240829	112200	20253195	2180	2180	2180	2180	16
608	20240829	112100	20218315	2180	2180	2180	2180	0
609	20240829	112000	20218315	2180	2180	2180	2180	19
610	20240829	111900	20176895	2180	2180	2180	2180	1
611	20240829	111800	20174715	2180	2180	2180	2180	7
612	20240829	111700	20159455	2180	2180	2180	2180	2
613	20240829	111600	20155095	2180	2180	2180	2180	1
614	20240829	111500	20152915	2180	2180	2180	2180	9
615	20240829	111400	20133295	2175	2175	2175	2175	42
616	20240829	111300	20041945	2180	2180	2180	2180	1
617	20240829	111200	20039765	2175	2175	2175	2175	3
618	20240829	111100	20033240	2180	2180	2180	2180	0
619	20240829	111000	20033240	2180	2175	2180	2175	90
620	20240829	110900	19837440	2180	2180	2180	2180	0
621	20240829	110800	19837440	2180	2180	2180	2180	0
622	20240829	110700	19837440	2180	2180	2180	2180	0
623	20240829	110600	19837440	2180	2180	2180	2180	0
624	20240829	110500	19837440	2180	2180	2180	2180	0
625	20240829	110400	19837440	2180	2180	2180	2180	0
626	20240829	110300	19837440	2180	2180	2180	2180	0
627	20240829	110200	19837440	2180	2180	2180	2180	0
628	20240829	110100	19837440	2180	2180	2180	2180	0
629	20240829	110000	19837440	2180	2175	2180	2175	89
630	20240829	105900	19643860	2180	2180	2180	2180	0
631	20240829	105800	19643860	2180	2180	2180	2180	0
632	20240829	105700	19643860	2180	2175	2180	2175	16
633	20240829	105600	19608995	2170	2175	2175	2170	91
634	20240829	105500	19411165	2180	2180	2180	2180	0
635	20240829	105400	19411165	2180	2180	2180	2180	0
636	20240829	105300	19411165	2180	2180	2180	2180	0
637	20240829	105200	19411165	2180	2180	2180	2180	0
638	20240829	105100	19411165	2180	2180	2180	2180	0
639	20240829	105000	19411165	2180	2180	2180	2180	0
640	20240829	104900	19411165	2180	2180	2180	2180	0
641	20240829	104800	19411165	2180	2180	2180	2180	77
642	20240829	104700	19243305	2180	2180	2180	2180	0
643	20240829	104600	19243305	2180	2180	2180	2180	0
644	20240829	104500	19243305	2180	2180	2180	2180	0
645	20240829	104400	19243305	2180	2180	2180	2180	1
646	20240829	104300	19241125	2175	2175	2175	2175	4
647	20240829	104200	19232425	2175	2175	2175	2175	1
648	20240829	104100	19230250	2180	2175	2180	2175	4
649	20240829	104000	19221540	2175	2180	2180	2175	369
650	20240829	103900	18418565	2180	2180	2180	2180	0
651	20240829	103800	18418565	2180	2180	2180	2180	0
652	20240829	103700	18418565	2180	2180	2180	2180	0
653	20240829	103600	18418565	2180	2180	2180	2180	0
654	20240829	103500	18418565	2180	2180	2180	2180	0
655	20240829	103400	18418565	2180	2180	2180	2180	0
656	20240829	103300	18418565	2180	2180	2180	2180	0
657	20240829	103200	18418565	2180	2180	2180	2180	16
658	20240829	103100	18383685	2180	2180	2180	2180	0
659	20240829	103000	18383685	2180	2180	2180	2180	80
660	20240829	102900	18209285	2180	2180	2180	2180	0
661	20240829	102800	18209285	2180	2180	2180	2180	0
662	20240829	102700	18209285	2180	2180	2180	2180	0
663	20240829	102600	18209285	2180	2180	2180	2180	0
664	20240829	102500	18209285	2180	2180	2180	2180	0
665	20240829	102400	18209285	2180	2180	2180	2180	50
666	20240829	102300	18100285	2180	2180	2180	2180	100
667	20240829	102200	17882285	2190	2190	2190	2190	0
668	20240829	102100	17882285	2190	2190	2190	2190	0
669	20240829	102000	17882285	2190	2190	2190	2190	0
670	20240829	101900	17882285	2190	2175	2190	2175	13
671	20240829	101800	17853935	2175	2175	2175	2175	195
672	20240829	101700	17429810	2180	2180	2180	2180	46
673	20240829	101600	17329530	2180	2180	2180	2180	1954
674	20240829	101500	13069810	2180	2180	2180	2180	0
675	20240829	101400	13069810	2180	2180	2180	2180	1
676	20240829	101300	13067630	2190	2190	2190	2190	0
677	20240829	101200	13067630	2190	2190	2190	2190	0
678	20240829	101100	13067630	2190	2185	2190	2185	301
679	20240829	101000	12409940	2190	2190	2190	2190	122
680	20240829	100900	12142760	2190	2190	2190	2190	0
681	20240829	100800	12142760	2190	2190	2190	2190	0
682	20240829	100700	12142760	2190	2190	2190	2190	0
683	20240829	100600	12142760	2190	2190	2190	2190	0
684	20240829	100500	12142760	2190	2190	2190	2190	1
685	20240829	100400	12140570	2190	2190	2190	2190	0
686	20240829	100300	12140570	2190	2190	2190	2190	0
687	20240829	100200	12140570	2190	2190	2190	2190	0
688	20240829	100100	12140570	2190	2190	2190	2190	6
689	20240829	100000	12127430	2195	2195	2195	2195	88
690	20240829	095900	11934270	2195	2195	2195	2195	0
691	20240829	095800	11934270	2195	2195	2195	2195	0
692	20240829	095700	11934270	2195	2195	2195	2195	0
693	20240829	095600	11934270	2195	2195	2195	2195	0
694	20240829	095500	11934270	2195	2195	2195	2195	0
695	20240829	095400	11934270	2195	2195	2195	2195	0
696	20240829	095300	11934270	2195	2195	2195	2195	0
697	20240829	095200	11934270	2195	2195	2195	2195	0
698	20240829	095100	11934270	2195	2195	2195	2195	2
699	20240829	095000	11929880	2195	2195	2195	2195	80
700	20240829	094900	11754280	2195	2195	2195	2195	0
701	20240829	094800	11754280	2195	2195	2195	2195	0
702	20240829	094700	11754280	2195	2190	2195	2190	532
703	20240829	094600	10589190	2190	2190	2190	2190	0
704	20240829	094500	10589190	2190	2190	2190	2190	0
705	20240829	094400	10589190	2190	2190	2190	2190	0
706	20240829	094300	10589190	2190	2190	2190	2190	72
707	20240829	094200	10431510	2195	2195	2195	2195	0
708	20240829	094100	10431510	2195	2195	2195	2195	0
709	20240829	094000	10431510	2195	2195	2195	2195	0
710	20240829	093900	10431510	2195	2195	2195	2195	0
711	20240829	093800	10431510	2195	2195	2195	2195	0
712	20240829	093700	10431510	2195	2195	2195	2195	0
713	20240829	093600	10431510	2195	2195	2195	2195	0
714	20240829	093500	10431510	2195	2195	2195	2195	0
715	20240829	093400	10431510	2195	2195	2195	2195	1
716	20240829	093300	10429315	2185	2185	2185	2185	0
717	20240829	093200	10429315	2185	2185	2185	2185	0
718	20240829	093100	10429315	2185	2185	2185	2185	161
719	20240829	093000	10077530	2190	2190	2190	2190	80
720	20240829	092900	9902330	2195	2195	2195	2195	0
721	20240829	092800	9902330	2195	2190	2195	2190	5
722	20240829	092700	9891370	2185	2185	2185	2185	263
723	20240829	092600	9316715	2195	2195	2195	2195	0
724	20240829	092500	9316715	2195	2195	2195	2195	0
725	20240829	092400	9316715	2195	2195	2195	2195	0
726	20240829	092300	9316715	2195	2195	2195	2195	0
727	20240829	092200	9316715	2195	2195	2195	2195	0
728	20240829	092100	9316715	2195	2185	2195	2185	2
729	20240829	092000	9312335	2190	2190	2190	2190	188
730	20240829	091900	8900615	2195	2195	2195	2195	0
731	20240829	091800	8900615	2195	2195	2195	2195	0
732	20240829	091700	8900615	2195	2190	2195	2190	3
733	20240829	091600	8894040	2195	2195	2195	2195	0
734	20240829	091500	8894040	2195	2195	2195	2195	0
735	20240829	091400	8894040	2195	2195	2195	2195	0
736	20240829	091300	8894040	2195	2195	2195	2195	20
737	20240829	091200	8850140	2195	2195	2195	2195	0
738	20240829	091100	8850140	2195	2195	2195	2195	154
739	20240829	091000	8512110	2195	2195	2195	2195	80
740	20240829	090900	8336510	2195	2195	2195	2195	0
741	20240829	090800	8336510	2195	2195	2195	2195	0
742	20240829	090700	8336510	2195	2195	2195	2195	18
743	20240829	090600	8297000	2190	2190	2190	2190	41
744	20240829	090500	8207210	2180	2190	2190	2180	299
745	20240829	090400	7552850	2200	2205	2205	2200	49
746	20240829	090300	7444815	2200	2200	2200	2200	1055
747	20240829	090200	5123815	2205	2200	2205	2200	1497
748	20240829	090100	1830400	2200	2200	2200	2200	0
749	20240829	090000	1830400	2200	2200	2200	2200	832