KissMeData/210540/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203600	271854380	12350	12350	12350	12350	1031
3	20240829	203500	271854380	12350	12350	12350	12350	0
4	20240829	203400	271854380	12350	12350	12350	12350	0
5	20240829	203300	271854380	12350	12350	12350	12350	0
6	20240829	203200	271854380	12350	12350	12350	12350	0
7	20240829	203100	271854380	12350	12350	12350	12350	0
8	20240829	203000	271854380	12350	12350	12350	12350	0
9	20240829	202900	271854380	12350	12350	12350	12350	0
10	20240829	202800	271854380	12350	12350	12350	12350	0
11	20240829	202700	271854380	12350	12350	12350	12350	0
12	20240829	202600	271854380	12350	12350	12350	12350	0
13	20240829	202500	271854380	12350	12350	12350	12350	0
14	20240829	202400	271854380	12350	12350	12350	12350	0
15	20240829	202300	271854380	12350	12350	12350	12350	0
16	20240829	202200	271854380	12350	12350	12350	12350	0
17	20240829	202100	271854380	12350	12350	12350	12350	0
18	20240829	202000	271854380	12350	12350	12350	12350	0
19	20240829	201900	271854380	12350	12350	12350	12350	0
20	20240829	201800	271854380	12350	12350	12350	12350	0
21	20240829	201700	271854380	12350	12350	12350	12350	0
22	20240829	201600	271854380	12350	12350	12350	12350	0
23	20240829	201500	271854380	12350	12350	12350	12350	0
24	20240829	201400	271854380	12350	12350	12350	12350	0
25	20240829	201300	271854380	12350	12350	12350	12350	0
26	20240829	201200	271854380	12350	12350	12350	12350	0
27	20240829	201100	271854380	12350	12350	12350	12350	0
28	20240829	201000	271854380	12350	12350	12350	12350	0
29	20240829	200900	271854380	12350	12350	12350	12350	0
30	20240829	200800	271854380	12350	12350	12350	12350	0
31	20240829	200700	271854380	12350	12350	12350	12350	0
32	20240829	200600	271854380	12350	12350	12350	12350	1031
33	20240829	200500	271854380	12350	12350	12350	12350	0
34	20240829	200400	271854380	12350	12350	12350	12350	0
35	20240829	200300	271854380	12350	12350	12350	12350	0
36	20240829	200200	271854380	12350	12350	12350	12350	0
37	20240829	200100	271854380	12350	12350	12350	12350	0
38	20240829	200000	271854380	12350	12350	12350	12350	0
39	20240829	195900	271854380	12350	12350	12350	12350	0
40	20240829	195800	271854380	12350	12350	12350	12350	0
41	20240829	195700	271854380	12350	12350	12350	12350	0
42	20240829	195600	271854380	12350	12350	12350	12350	0
43	20240829	195500	271854380	12350	12350	12350	12350	0
44	20240829	195400	271854380	12350	12350	12350	12350	0
45	20240829	195300	271854380	12350	12350	12350	12350	0
46	20240829	195200	271854380	12350	12350	12350	12350	0
47	20240829	195100	271854380	12350	12350	12350	12350	0
48	20240829	195000	271854380	12350	12350	12350	12350	0
49	20240829	194900	271854380	12350	12350	12350	12350	0
50	20240829	194800	271854380	12350	12350	12350	12350	0
51	20240829	194700	271854380	12350	12350	12350	12350	0
52	20240829	194600	271854380	12350	12350	12350	12350	0
53	20240829	194500	271854380	12350	12350	12350	12350	0
54	20240829	194400	271854380	12350	12350	12350	12350	0
55	20240829	194300	271854380	12350	12350	12350	12350	0
56	20240829	194200	271854380	12350	12350	12350	12350	0
57	20240829	194100	271854380	12350	12350	12350	12350	0
58	20240829	194000	271854380	12350	12350	12350	12350	0
59	20240829	193900	271854380	12350	12350	12350	12350	0
60	20240829	193800	271854380	12350	12350	12350	12350	0
61	20240829	193700	271854380	12350	12350	12350	12350	0
62	20240829	193600	271854380	12350	12350	12350	12350	1031
63	20240829	193500	271854380	12350	12350	12350	12350	0
64	20240829	193400	271854380	12350	12350	12350	12350	0
65	20240829	193300	271854380	12350	12350	12350	12350	0
66	20240829	193200	271854380	12350	12350	12350	12350	0
67	20240829	193100	271854380	12350	12350	12350	12350	0
68	20240829	193000	271854380	12350	12350	12350	12350	0
69	20240829	192900	271854380	12350	12350	12350	12350	0
70	20240829	192800	271854380	12350	12350	12350	12350	0
71	20240829	192700	271854380	12350	12350	12350	12350	0
72	20240829	192600	271854380	12350	12350	12350	12350	0
73	20240829	192500	271854380	12350	12350	12350	12350	0
74	20240829	192400	271854380	12350	12350	12350	12350	0
75	20240829	192300	271854380	12350	12350	12350	12350	0
76	20240829	192200	271854380	12350	12350	12350	12350	0
77	20240829	192100	271854380	12350	12350	12350	12350	0
78	20240829	192000	271854380	12350	12350	12350	12350	0
79	20240829	191900	271854380	12350	12350	12350	12350	0
80	20240829	191800	271854380	12350	12350	12350	12350	0
81	20240829	191700	271854380	12350	12350	12350	12350	0
82	20240829	191600	271854380	12350	12350	12350	12350	0
83	20240829	191500	271854380	12350	12350	12350	12350	0
84	20240829	191400	271854380	12350	12350	12350	12350	0
85	20240829	191300	271854380	12350	12350	12350	12350	0
86	20240829	191200	271854380	12350	12350	12350	12350	0
87	20240829	191100	271854380	12350	12350	12350	12350	0
88	20240829	191000	271854380	12350	12350	12350	12350	0
89	20240829	190900	271854380	12350	12350	12350	12350	0
90	20240829	190800	271854380	12350	12350	12350	12350	0
91	20240829	190700	271854380	12350	12350	12350	12350	0
92	20240829	190600	271854380	12350	12350	12350	12350	1031
93	20240829	190500	271854380	12350	12350	12350	12350	0
94	20240829	190400	271854380	12350	12350	12350	12350	0
95	20240829	190300	271854380	12350	12350	12350	12350	0
96	20240829	190200	271854380	12350	12350	12350	12350	0
97	20240829	190100	271854380	12350	12350	12350	12350	0
98	20240829	190000	271854380	12350	12350	12350	12350	0
99	20240829	185900	271854380	12350	12350	12350	12350	0
100	20240829	185800	271854380	12350	12350	12350	12350	0
101	20240829	185700	271854380	12350	12350	12350	12350	0
102	20240829	185600	271854380	12350	12350	12350	12350	0
103	20240829	185500	271854380	12350	12350	12350	12350	0
104	20240829	185400	271854380	12350	12350	12350	12350	0
105	20240829	185300	271854380	12350	12350	12350	12350	0
106	20240829	185200	271854380	12350	12350	12350	12350	0
107	20240829	185100	271854380	12350	12350	12350	12350	0
108	20240829	185000	271854380	12350	12350	12350	12350	0
109	20240829	184900	271854380	12350	12350	12350	12350	0
110	20240829	184800	271854380	12350	12350	12350	12350	0
111	20240829	184700	271854380	12350	12350	12350	12350	0
112	20240829	184600	271854380	12350	12350	12350	12350	0
113	20240829	184500	271854380	12350	12350	12350	12350	0
114	20240829	184400	271854380	12350	12350	12350	12350	0
115	20240829	184300	271854380	12350	12350	12350	12350	0
116	20240829	184200	271854380	12350	12350	12350	12350	0
117	20240829	184100	271854380	12350	12350	12350	12350	0
118	20240829	184000	271854380	12350	12350	12350	12350	0
119	20240829	183900	271854380	12350	12350	12350	12350	0
120	20240829	183800	271854380	12350	12350	12350	12350	0
121	20240829	183700	271854380	12350	12350	12350	12350	0
122	20240829	183600	271854380	12350	12350	12350	12350	1031
123	20240829	183500	271854380	12350	12350	12350	12350	0
124	20240829	183400	271854380	12350	12350	12350	12350	0
125	20240829	183300	271854380	12350	12350	12350	12350	0
126	20240829	183200	271854380	12350	12350	12350	12350	0
127	20240829	183100	271854380	12350	12350	12350	12350	0
128	20240829	183000	271854380	12350	12350	12350	12350	0
129	20240829	182900	271854380	12350	12350	12350	12350	0
130	20240829	182800	271854380	12350	12350	12350	12350	0
131	20240829	182700	271854380	12350	12350	12350	12350	0
132	20240829	182600	271854380	12350	12350	12350	12350	0
133	20240829	182500	271854380	12350	12350	12350	12350	0
134	20240829	182400	271854380	12350	12350	12350	12350	0
135	20240829	182300	271854380	12350	12350	12350	12350	0
136	20240829	182200	271854380	12350	12350	12350	12350	0
137	20240829	182100	271854380	12350	12350	12350	12350	0
138	20240829	182000	271854380	12350	12350	12350	12350	0
139	20240829	181900	271854380	12350	12350	12350	12350	0
140	20240829	181800	271854380	12350	12350	12350	12350	0
141	20240829	181700	271854380	12350	12350	12350	12350	0
142	20240829	181600	271854380	12350	12350	12350	12350	0
143	20240829	181500	271854380	12350	12350	12350	12350	0
144	20240829	181400	271854380	12350	12350	12350	12350	0
145	20240829	181300	271854380	12350	12350	12350	12350	0
146	20240829	181200	271854380	12350	12350	12350	12350	0
147	20240829	181100	271854380	12350	12350	12350	12350	0
148	20240829	181000	271854380	12350	12350	12350	12350	0
149	20240829	180900	271854380	12350	12350	12350	12350	0
150	20240829	180800	271854380	12350	12350	12350	12350	0
151	20240829	180700	271854380	12350	12350	12350	12350	0
152	20240829	180600	271854380	12350	12350	12350	12350	1031
153	20240829	180500	271854380	12350	12350	12350	12350	0
154	20240829	180400	271854380	12350	12350	12350	12350	0
155	20240829	180300	271854380	12350	12350	12350	12350	0
156	20240829	180200	271854380	12350	12350	12350	12350	0
157	20240829	180100	271854380	12350	12350	12350	12350	0
158	20240829	180000	271854380	12350	12350	12350	12350	0
159	20240829	175900	271854380	12350	12350	12350	12350	0
160	20240829	175800	271854380	12350	12350	12350	12350	0
161	20240829	175700	271854380	12350	12350	12350	12350	0
162	20240829	175600	271854380	12350	12350	12350	12350	0
163	20240829	175500	271854380	12350	12350	12350	12350	0
164	20240829	175400	271854380	12350	12350	12350	12350	0
165	20240829	175300	271854380	12350	12350	12350	12350	0
166	20240829	175200	271854380	12350	12350	12350	12350	0
167	20240829	175100	271854380	12350	12350	12350	12350	0
168	20240829	175000	271854380	12350	12350	12350	12350	0
169	20240829	174900	271854380	12350	12350	12350	12350	0
170	20240829	174800	271854380	12350	12350	12350	12350	0
171	20240829	174700	271854380	12350	12350	12350	12350	0
172	20240829	174600	271854380	12350	12350	12350	12350	0
173	20240829	174500	271854380	12350	12350	12350	12350	0
174	20240829	174400	271854380	12350	12350	12350	12350	0
175	20240829	174300	271854380	12350	12350	12350	12350	0
176	20240829	174200	271854380	12350	12350	12350	12350	0
177	20240829	174100	271854380	12350	12350	12350	12350	0
178	20240829	174000	271854380	12350	12350	12350	12350	0
179	20240829	173900	271854380	12350	12350	12350	12350	0
180	20240829	173800	271854380	12350	12350	12350	12350	0
181	20240829	173700	271854380	12350	12350	12350	12350	0
182	20240829	173600	271854380	12350	12350	12350	12350	1031
183	20240829	173500	271854380	12350	12350	12350	12350	0
184	20240829	173400	271854380	12350	12350	12350	12350	0
185	20240829	173300	271854380	12350	12350	12350	12350	0
186	20240829	173200	271854380	12350	12350	12350	12350	0
187	20240829	173100	271854380	12350	12350	12350	12350	0
188	20240829	173000	271854380	12350	12350	12350	12350	0
189	20240829	172900	271854380	12350	12350	12350	12350	0
190	20240829	172800	271854380	12350	12350	12350	12350	0
191	20240829	172700	271854380	12350	12350	12350	12350	0
192	20240829	172600	271854380	12350	12350	12350	12350	0
193	20240829	172500	271854380	12350	12350	12350	12350	0
194	20240829	172400	271854380	12350	12350	12350	12350	0
195	20240829	172300	271854380	12350	12350	12350	12350	0
196	20240829	172200	271854380	12350	12350	12350	12350	0
197	20240829	172100	271854380	12350	12350	12350	12350	0
198	20240829	172000	271854380	12350	12350	12350	12350	0
199	20240829	171900	271854380	12350	12350	12350	12350	0
200	20240829	171800	271854380	12350	12350	12350	12350	0
201	20240829	171700	271854380	12350	12350	12350	12350	0
202	20240829	171600	271854380	12350	12350	12350	12350	0
203	20240829	171500	271854380	12350	12350	12350	12350	0
204	20240829	171400	271854380	12350	12350	12350	12350	0
205	20240829	171300	271854380	12350	12350	12350	12350	0
206	20240829	171200	271854380	12350	12350	12350	12350	0
207	20240829	171100	271854380	12350	12350	12350	12350	0
208	20240829	171000	271854380	12350	12350	12350	12350	0
209	20240829	170900	271854380	12350	12350	12350	12350	0
210	20240829	170800	271854380	12350	12350	12350	12350	0
211	20240829	170700	271854380	12350	12350	12350	12350	0
212	20240829	170600	271854380	12350	12350	12350	12350	1031
213	20240829	170500	271854380	12350	12350	12350	12350	0
214	20240829	170400	271854380	12350	12350	12350	12350	0
215	20240829	170300	271854380	12350	12350	12350	12350	0
216	20240829	170200	271854380	12350	12350	12350	12350	0
217	20240829	170100	271854380	12350	12350	12350	12350	0
218	20240829	170000	271854380	12350	12350	12350	12350	0
219	20240829	165900	271854380	12350	12350	12350	12350	0
220	20240829	165800	271854380	12350	12350	12350	12350	0
221	20240829	165700	271854380	12350	12350	12350	12350	0
222	20240829	165600	271854380	12350	12350	12350	12350	0
223	20240829	165500	271854380	12350	12350	12350	12350	0
224	20240829	165400	271854380	12350	12350	12350	12350	0
225	20240829	165300	271854380	12350	12350	12350	12350	0
226	20240829	165200	271854380	12350	12350	12350	12350	0
227	20240829	165100	271854380	12350	12350	12350	12350	0
228	20240829	165000	271854380	12350	12350	12350	12350	0
229	20240829	164900	271854380	12350	12350	12350	12350	0
230	20240829	164800	271854380	12350	12350	12350	12350	0
231	20240829	164700	271854380	12350	12350	12350	12350	0
232	20240829	164600	271854380	12350	12350	12350	12350	0
233	20240829	164500	271854380	12350	12350	12350	12350	0
234	20240829	164400	271854380	12350	12350	12350	12350	0
235	20240829	164300	271854380	12350	12350	12350	12350	0
236	20240829	164200	271854380	12350	12350	12350	12350	0
237	20240829	164100	271854380	12350	12350	12350	12350	0
238	20240829	164000	271854380	12350	12350	12350	12350	0
239	20240829	163900	271854380	12350	12350	12350	12350	0
240	20240829	163800	271854380	12350	12350	12350	12350	0
241	20240829	163700	271854380	12350	12350	12350	12350	0
242	20240829	163600	271854380	12350	12350	12350	12350	1031
243	20240829	163500	271854380	12350	12350	12350	12350	0
244	20240829	163400	271854380	12350	12350	12350	12350	0
245	20240829	163300	271854380	12350	12350	12350	12350	0
246	20240829	163200	271854380	12350	12350	12350	12350	0
247	20240829	163100	271854380	12350	12350	12350	12350	0
248	20240829	163000	271854380	12350	12350	12350	12350	0
249	20240829	162900	271854380	12350	12350	12350	12350	0
250	20240829	162800	271854380	12350	12350	12350	12350	0
251	20240829	162700	271854380	12350	12350	12350	12350	0
252	20240829	162600	271854380	12350	12350	12350	12350	0
253	20240829	162500	271854380	12350	12350	12350	12350	0
254	20240829	162400	271854380	12350	12350	12350	12350	0
255	20240829	162300	271854380	12350	12350	12350	12350	0
256	20240829	162200	271854380	12350	12350	12350	12350	0
257	20240829	162100	271854380	12350	12350	12350	12350	0
258	20240829	162000	271854380	12350	12350	12350	12350	0
259	20240829	161900	271854380	12350	12350	12350	12350	0
260	20240829	161800	271854380	12350	12350	12350	12350	0
261	20240829	161700	271854380	12350	12350	12350	12350	0
262	20240829	161600	271854380	12350	12350	12350	12350	0
263	20240829	161500	271854380	12350	12350	12350	12350	0
264	20240829	161400	271854380	12350	12350	12350	12350	0
265	20240829	161300	271854380	12350	12350	12350	12350	0
266	20240829	161200	271854380	12350	12350	12350	12350	0
267	20240829	161100	271854380	12350	12350	12350	12350	0
268	20240829	161000	271854380	12350	12350	12350	12350	0
269	20240829	160900	271854380	12350	12350	12350	12350	0
270	20240829	160800	271854380	12350	12350	12350	12350	0
271	20240829	160700	271854380	12350	12350	12350	12350	0
272	20240829	160600	271854380	12350	12350	12350	12350	1031
273	20240829	160500	271854380	12350	12350	12350	12350	0
274	20240829	160400	271854380	12350	12350	12350	12350	0
275	20240829	160300	271854380	12350	12350	12350	12350	0
276	20240829	160200	271854380	12350	12350	12350	12350	0
277	20240829	160100	271854380	12350	12350	12350	12350	0
278	20240829	160000	271854380	12350	12350	12350	12350	0
279	20240829	155900	271854380	12350	12350	12350	12350	0
280	20240829	155800	271854380	12350	12350	12350	12350	0
281	20240829	155700	271854380	12350	12350	12350	12350	0
282	20240829	155600	271854380	12350	12350	12350	12350	0
283	20240829	155500	271854380	12350	12350	12350	12350	0
284	20240829	155400	271854380	12350	12350	12350	12350	0
285	20240829	155300	271854380	12350	12350	12350	12350	0
286	20240829	155200	271854380	12350	12350	12350	12350	0
287	20240829	155100	271854380	12350	12350	12350	12350	0
288	20240829	155000	271854380	12350	12350	12350	12350	0
289	20240829	154900	271854380	12350	12350	12350	12350	0
290	20240829	154800	271854380	12350	12350	12350	12350	0
291	20240829	154700	271854380	12350	12350	12350	12350	0
292	20240829	154600	271854380	12350	12350	12350	12350	0
293	20240829	154500	271854380	12350	12350	12350	12350	0
294	20240829	154400	271854380	12350	12350	12350	12350	0
295	20240829	154300	271854380	12350	12350	12350	12350	0
296	20240829	154200	271854380	12350	12350	12350	12350	0
297	20240829	154100	271854380	12350	12350	12350	12350	0
298	20240829	154000	271854380	12350	12350	12350	12350	0
299	20240829	153900	271854380	12350	12350	12350	12350	0
300	20240829	153800	271854380	12350	12350	12350	12350	0
301	20240829	153700	271854380	12350	12350	12350	12350	0
302	20240829	153600	271854380	12350	12350	12350	12350	1031
303	20240829	153500	271854380	12350	12350	12350	12350	0
304	20240829	153400	271854380	12350	12350	12350	12350	0
305	20240829	153300	271854380	12350	12350	12350	12350	0
306	20240829	153200	271854380	12350	12350	12350	12350	0
307	20240829	153100	271854380	12350	12350	12350	12350	0
308	20240829	153000	271854380	12350	12350	12350	12350	1031
309	20240829	152900	259121530	12350	12350	12350	12350	0
310	20240829	152800	259121530	12350	12350	12350	12350	0
311	20240829	152700	259121530	12350	12350	12350	12350	0
312	20240829	152600	259121530	12350	12350	12350	12350	0
313	20240829	152500	259121530	12350	12350	12350	12350	0
314	20240829	152400	259121530	12350	12350	12350	12350	0
315	20240829	152300	259121530	12350	12350	12350	12350	0
316	20240829	152200	259121530	12350	12350	12350	12350	0
317	20240829	152100	259121530	12350	12350	12350	12350	0
318	20240829	152000	259121530	12350	12350	12350	12350	0
319	20240829	151900	259121530	12350	12360	12360	12350	123
320	20240829	151800	257602470	12350	12350	12350	12350	19
321	20240829	151700	257367820	12350	12350	12350	12350	105
322	20240829	151600	256071070	12350	12350	12350	12350	11
323	20240829	151500	255935220	12350	12360	12360	12350	41
324	20240829	151400	255428800	12360	12360	12360	12360	13
325	20240829	151300	255268120	12350	12350	12350	12350	0
326	20240829	151200	255268120	12350	12350	12350	12350	0
327	20240829	151100	255268120	12350	12350	12350	12350	0
328	20240829	151000	255268120	12350	12350	12350	12350	0
329	20240829	150900	255268120	12350	12350	12350	12350	0
330	20240829	150800	255268120	12350	12350	12350	12350	0
331	20240829	150700	255268120	12350	12350	12350	12350	0
332	20240829	150600	255268120	12350	12360	12360	12350	561
333	20240829	150500	248338620	12380	12380	12380	12380	94
334	20240829	150400	247174900	12380	12380	12380	12380	100
335	20240829	150300	245936900	12340	12350	12350	12340	99
336	20240829	150200	244714500	12350	12360	12360	12350	520
337	20240829	150100	238289480	12350	12350	12350	12350	0
338	20240829	150000	238289480	12350	12350	12350	12350	0
339	20240829	145900	238289480	12350	12380	12380	12350	20
340	20240829	145800	238042180	12360	12350	12360	12350	42
341	20240829	145700	237523430	12350	12350	12350	12340	97
342	20240829	145600	236326380	12350	12350	12350	12350	101
343	20240829	145500	235079030	12350	12350	12350	12350	25
344	20240829	145400	234770280	12360	12360	12360	12360	28
345	20240829	145300	234424200	12380	12380	12380	12380	0
346	20240829	145200	234424200	12380	12380	12380	12380	2
347	20240829	145100	234399440	12340	12340	12340	12340	0
348	20240829	145000	234399440	12340	12340	12340	12340	0
349	20240829	144900	234399440	12340	12340	12340	12340	0
350	20240829	144800	234399440	12340	12390	12390	12340	1150
351	20240829	144700	220180340	12400	12400	12400	12400	0
352	20240829	144600	220180340	12400	12400	12400	12400	0
353	20240829	144500	220180340	12400	12400	12400	12400	86
354	20240829	144400	219113940	12400	12400	12400	12400	55
355	20240829	144300	218431940	12400	12400	12400	12400	23
356	20240829	144200	218146740	12390	12390	12390	12390	0
357	20240829	144100	218146740	12390	12410	12410	12390	171
358	20240829	144000	216026750	12410	12410	12410	12410	0
359	20240829	143900	216026750	12410	12410	12410	12410	0
360	20240829	143800	216026750	12410	12410	12410	12410	0
361	20240829	143700	216026750	12410	12410	12410	12410	25
362	20240829	143600	215716500	12410	12410	12410	12410	0
363	20240829	143500	215716500	12410	12410	12410	12410	1
364	20240829	143400	215704090	12410	12410	12410	12410	0
365	20240829	143300	215704090	12410	12410	12410	12410	0
366	20240829	143200	215704090	12410	12410	12410	12410	1
367	20240829	143100	215691680	12400	12400	12400	12400	0
368	20240829	143000	215691680	12400	12400	12400	12400	27
369	20240829	142900	215356880	12410	12410	12410	12410	0
370	20240829	142800	215356880	12410	12410	12410	12410	0
371	20240829	142700	215356880	12410	12410	12410	12410	35
372	20240829	142600	214922530	12410	12410	12410	12410	0
373	20240829	142500	214922530	12410	12410	12410	12410	10
374	20240829	142400	214798430	12410	12410	12410	12410	5
375	20240829	142300	214736380	12410	12410	12410	12410	0
376	20240829	142200	214736380	12410	12410	12410	12410	26
377	20240829	142100	214413720	12420	12420	12420	12420	0
378	20240829	142000	214413720	12420	12420	12420	12420	100
379	20240829	141900	213171720	12410	12410	12410	12410	0
380	20240829	141800	213171720	12410	12410	12410	12410	26
381	20240829	141700	212849060	12410	12410	12410	12410	0
382	20240829	141600	212849060	12410	12410	12410	12410	0
383	20240829	141500	212849060	12410	12410	12410	12410	0
384	20240829	141400	212849060	12410	12410	12410	12410	27
385	20240829	141300	212513990	12410	12410	12410	12410	0
386	20240829	141200	212513990	12410	12410	12410	12410	33
387	20240829	141100	212104460	12430	12410	12430	12410	280
388	20240829	141000	208629560	12410	12410	12410	12410	0
389	20240829	140900	208629560	12410	12410	12410	12410	0
390	20240829	140800	208629560	12410	12410	12410	12410	49
391	20240829	140700	208021470	12410	12410	12410	12410	0
392	20240829	140600	208021470	12410	12410	12410	12410	0
393	20240829	140500	208021470	12410	12410	12410	12410	88
394	20240829	140400	206929390	12410	12410	12410	12410	0
395	20240829	140300	206929390	12410	12410	12410	12410	1
396	20240829	140200	206916980	12410	12410	12410	12410	0
397	20240829	140100	206916980	12410	12410	12410	12410	0
398	20240829	140000	206916980	12410	12410	12410	12410	11
399	20240829	135900	206780470	12410	12410	12410	12410	0
400	20240829	135800	206780470	12410	12410	12410	12410	0
401	20240829	135700	206780470	12410	12410	12410	12400	28
402	20240829	135600	206433230	12410	12410	12410	12410	5
403	20240829	135500	206371180	12410	12410	12410	12410	0
404	20240829	135400	206371180	12410	12410	12410	12410	1
405	20240829	135300	206358770	12410	12410	12410	12410	1
406	20240829	135200	206346360	12410	12410	12410	12410	100
407	20240829	135100	205105360	12400	12400	12400	12400	0
408	20240829	135000	205105360	12400	12400	12400	12400	0
409	20240829	134900	205105360	12400	12400	12400	12400	0
410	20240829	134800	205105360	12400	12400	12400	12400	0
411	20240829	134700	205105360	12400	12400	12400	12400	0
412	20240829	134600	205105360	12400	12400	12400	12400	0
413	20240829	134500	205105360	12400	12400	12400	12400	0
414	20240829	134400	205105360	12400	12400	12400	12400	0
415	20240829	134300	205105360	12400	12400	12400	12400	30
416	20240829	134200	204733360	12410	12410	12410	12410	0
417	20240829	134100	204733360	12410	12410	12410	12410	0
418	20240829	134000	204733360	12410	12410	12410	12410	0
419	20240829	133900	204733360	12410	12410	12410	12410	0
420	20240829	133800	204733360	12410	12410	12410	12410	6
421	20240829	133700	204658900	12410	12410	12410	12410	4
422	20240829	133600	204609260	12390	12400	12400	12390	77
423	20240829	133500	203654780	12400	12400	12400	12400	0
424	20240829	133400	203654780	12400	12400	12400	12400	0
425	20240829	133300	203654780	12400	12400	12400	12400	0
426	20240829	133200	203654780	12400	12400	12400	12400	48
427	20240829	133100	203059580	12390	12390	12390	12390	0
428	20240829	133000	203059580	12390	12390	12390	12390	0
429	20240829	132900	203059580	12390	12390	12390	12390	0
430	20240829	132800	203059580	12390	12380	12390	12380	94
431	20240829	132700	201895340	12380	12380	12380	12380	0
432	20240829	132600	201895340	12380	12380	12380	12380	2
433	20240829	132500	201870580	12370	12370	12370	12370	1
434	20240829	132400	201858210	12380	12380	12380	12380	0
435	20240829	132300	201858210	12380	12380	12380	12380	0
436	20240829	132200	201858210	12380	12380	12380	12380	110
437	20240829	132100	200496410	12380	12380	12380	12380	0
438	20240829	132000	200496410	12380	12380	12380	12380	10
439	20240829	131900	200372610	12380	12380	12380	12380	0
440	20240829	131800	200372610	12380	12380	12380	12380	0
441	20240829	131700	200372610	12380	12380	12380	12380	0
442	20240829	131600	200372610	12380	12380	12380	12380	0
443	20240829	131500	200372610	12380	12380	12380	12380	0
444	20240829	131400	200372610	12380	12380	12380	12380	0
445	20240829	131300	200372610	12380	12380	12380	12380	0
446	20240829	131200	200372610	12380	12380	12380	12380	0
447	20240829	131100	200372610	12380	12380	12380	12380	0
448	20240829	131000	200372610	12380	12380	12380	12380	0
449	20240829	130900	200372610	12380	12380	12380	12380	68
450	20240829	130800	199530770	12380	12380	12380	12380	3
451	20240829	130700	199493630	12380	12380	12380	12380	6
452	20240829	130600	199419350	12380	12380	12380	12380	150
453	20240829	130500	197562350	12360	12360	12360	12360	0
454	20240829	130400	197562350	12360	12390	12390	12360	695
455	20240829	130300	188962600	12400	12400	12400	12400	0
456	20240829	130200	188962600	12400	12400	12400	12400	166
457	20240829	130100	186904200	12410	12410	12410	12410	0
458	20240829	130000	186904200	12410	12410	12410	12410	3
459	20240829	125900	186866970	12400	12400	12400	12400	0
460	20240829	125800	186866970	12400	12400	12400	12400	25
461	20240829	125700	186556970	12400	12410	12410	12400	25
462	20240829	125600	186246790	12410	12400	12410	12400	205
463	20240829	125500	183704670	12410	12410	12410	12410	356
464	20240829	125400	179286710	12410	12410	12410	12410	0
465	20240829	125300	179286710	12410	12410	12410	12410	0
466	20240829	125200	179286710	12410	12410	12410	12410	2
467	20240829	125100	179261890	12410	12410	12410	12410	14
468	20240829	125000	179088150	12410	12420	12420	12410	942
469	20240829	124900	167388850	12420	12420	12420	12420	73
470	20240829	124800	166482190	12420	12420	12420	12420	0
471	20240829	124700	166482190	12420	12420	12420	12420	7
472	20240829	124600	166395250	12420	12420	12420	12420	193
473	20240829	124500	163998190	12420	12420	12420	12420	0
474	20240829	124400	163998190	12420	12420	12420	12420	0
475	20240829	124300	163998190	12420	12420	12420	12420	0
476	20240829	124200	163998190	12420	12420	12420	12420	0
477	20240829	124100	163998190	12420	12420	12420	12420	0
478	20240829	124000	163998190	12420	12420	12420	12420	26
479	20240829	123900	163675270	12420	12420	12420	12420	0
480	20240829	123800	163675270	12420	12420	12420	12420	0
481	20240829	123700	163675270	12420	12420	12420	12420	7
482	20240829	123600	163588330	12420	12430	12430	12420	125
483	20240829	123500	162035340	12420	12420	12420	12420	0
484	20240829	123400	162035340	12420	12420	12420	12420	0
485	20240829	123300	162035340	12420	12420	12420	12420	0
486	20240829	123200	162035340	12420	12420	12420	12420	0
487	20240829	123100	162035340	12420	12420	12420	12420	0
488	20240829	123000	162035340	12420	12420	12420	12420	0
489	20240829	122900	162035340	12420	12420	12420	12420	0
490	20240829	122800	162035340	12420	12420	12420	12420	0
491	20240829	122700	162035340	12420	12420	12420	12420	7
492	20240829	122600	161948400	12420	12430	12430	12420	165
493	20240829	122500	159898410	12480	12480	12480	12480	0
494	20240829	122400	159898410	12480	12480	12480	12480	0
495	20240829	122300	159898410	12480	12480	12480	12480	22
496	20240829	122200	159623850	12430	12430	12430	12430	0
497	20240829	122100	159623850	12430	12430	12430	12430	0
498	20240829	122000	159623850	12430	12430	12430	12430	0
499	20240829	121900	159623850	12430	12430	12430	12430	0
500	20240829	121800	159623850	12430	12430	12430	12430	0
501	20240829	121700	159623850	12430	12430	12430	12430	7
502	20240829	121600	159536840	12430	12450	12450	12430	134
503	20240829	121500	157870060	12470	12470	12470	12470	0
504	20240829	121400	157870060	12470	12470	12470	12470	1
505	20240829	121300	157857590	12450	12450	12450	12450	0
506	20240829	121200	157857590	12450	12450	12450	12450	0
507	20240829	121100	157857590	12450	12450	12450	12450	0
508	20240829	121000	157857590	12450	12450	12450	12450	849
509	20240829	120900	147287540	12430	12430	12430	12430	50
510	20240829	120800	146666040	12430	12430	12430	12430	0
511	20240829	120700	146666040	12430	12430	12430	12430	8
512	20240829	120600	146566600	12430	12430	12430	12430	193
513	20240829	120500	144167610	12430	12430	12430	12430	25
514	20240829	120400	143856860	12450	12450	12450	12450	0
515	20240829	120300	143856860	12450	12450	12450	12450	0
516	20240829	120200	143856860	12450	12450	12450	12450	0
517	20240829	120100	143856860	12450	12440	12450	12440	171
518	20240829	120000	141727920	12440	12440	12440	12440	0
519	20240829	115900	141727920	12440	12440	12440	12440	0
520	20240829	115800	141727920	12440	12440	12440	12440	0
521	20240829	115700	141727920	12440	12440	12440	12440	1
522	20240829	115600	141715480	12430	12440	12440	12430	116
523	20240829	115500	140273200	12450	12450	12450	12450	50
524	20240829	115400	139650700	12430	12430	12430	12430	0
525	20240829	115300	139650700	12430	12430	12430	12430	0
526	20240829	115200	139650700	12430	12430	12430	12430	0
527	20240829	115100	139650700	12430	12430	12430	12430	0
528	20240829	115000	139650700	12430	12430	12430	12430	0
529	20240829	114900	139650700	12430	12430	12430	12430	1
530	20240829	114800	139638270	12430	12430	12430	12430	0
531	20240829	114700	139638270	12430	12430	12430	12430	8
532	20240829	114600	139538830	12430	12430	12430	12430	194
533	20240829	114500	137127410	12430	12430	12430	12430	0
534	20240829	114400	137127410	12430	12430	12430	12430	0
535	20240829	114300	137127410	12430	12430	12430	12430	0
536	20240829	114200	137127410	12430	12430	12430	12430	0
537	20240829	114100	137127410	12430	12430	12430	12430	157
538	20240829	114000	135175900	12430	12420	12430	12420	548
539	20240829	113900	128364740	12420	12420	12420	12420	27
540	20240829	113800	128029400	12420	12420	12420	12420	10
541	20240829	113700	127905200	12420	12420	12420	12420	8
542	20240829	113600	127805840	12420	12420	12420	12420	194
543	20240829	113500	125396360	12420	12430	12430	12420	298
544	20240829	113400	121695040	12430	12430	12430	12430	0
545	20240829	113300	121695040	12430	12430	12430	12430	0
546	20240829	113200	121695040	12430	12430	12430	12430	46
547	20240829	113100	121123260	12430	12430	12430	12430	0
548	20240829	113000	121123260	12430	12430	12430	12430	0
549	20240829	112900	121123260	12430	12430	12430	12430	15
550	20240829	112800	120936810	12430	12430	12430	12430	22
551	20240829	112700	120663350	12430	12440	12440	12430	397
552	20240829	112600	115728410	12430	12430	12430	12430	0
553	20240829	112500	115728410	12430	12430	12430	12430	0
554	20240829	112400	115728410	12430	12430	12430	12430	0
555	20240829	112300	115728410	12430	12430	12430	12430	10
556	20240829	112200	115604110	12450	12450	12450	12450	5
557	20240829	112100	115541860	12430	12430	12430	12430	0
558	20240829	112000	115541860	12430	12430	12430	12430	26
559	20240829	111900	115218680	12420	12420	12420	12420	0
560	20240829	111800	115218680	12420	12420	12420	12420	0
561	20240829	111700	115218680	12420	12460	12460	12420	4147
562	20240829	111600	63627060	12450	12450	12450	12450	0
563	20240829	111500	63627060	12450	12450	12450	12450	0
564	20240829	111400	63627060	12450	12450	12450	12450	0
565	20240829	111300	63627060	12450	12450	12450	12450	4
566	20240829	111200	63577260	12450	12450	12450	12450	26
567	20240829	111100	63253560	12450	12450	12450	12450	0
568	20240829	111000	63253560	12450	12450	12450	12450	0
569	20240829	110900	63253560	12450	12450	12450	12450	0
570	20240829	110800	63253560	12450	12450	12450	12450	0
571	20240829	110700	63253560	12450	12450	12450	12450	0
572	20240829	110600	63253560	12450	12450	12450	12450	0
573	20240829	110500	63253560	12450	12450	12450	12450	0
574	20240829	110400	63253560	12450	12450	12450	12450	6
575	20240829	110300	63178860	12450	12450	12450	12450	0
576	20240829	110200	63178860	12450	12450	12450	12450	0
577	20240829	110100	63178860	12450	12450	12450	12450	2
578	20240829	110000	63153960	12490	12490	12490	12490	8
579	20240829	105900	63054040	12450	12450	12450	12450	4
580	20240829	105800	63004240	12480	12480	12480	12480	1
581	20240829	105700	62991760	12480	12480	12480	12480	0
582	20240829	105600	62991760	12480	12480	12480	12480	0
583	20240829	105500	62991760	12480	12480	12480	12480	0
584	20240829	105400	62991760	12480	12460	12480	12460	20
585	20240829	105300	62742500	12460	12460	12460	12460	6
586	20240829	105200	62667740	12450	12450	12450	12450	0
587	20240829	105100	62667740	12450	12450	12450	12450	0
588	20240829	105000	62667740	12450	12450	12450	12450	0
589	20240829	104900	62667740	12450	12450	12450	12450	0
590	20240829	104800	62667740	12450	12450	12450	12450	76
591	20240829	104700	61721540	12440	12440	12440	12440	0
592	20240829	104600	61721540	12440	12440	12440	12440	26
593	20240829	104500	61398100	12450	12450	12450	12450	0
594	20240829	104400	61398100	12450	12450	12450	12440	741
595	20240829	104300	52173670	12450	12450	12450	12450	0
596	20240829	104200	52173670	12450	12450	12450	12450	2
597	20240829	104100	52148770	12450	12450	12450	12450	15
598	20240829	104000	51962020	12450	12450	12450	12450	0
599	20240829	103900	51962020	12450	12450	12450	12450	0
600	20240829	103800	51962020	12450	12450	12450	12450	0
601	20240829	103700	51962020	12450	12450	12450	12450	5
602	20240829	103600	51899770	12450	12450	12460	12450	130
603	20240829	103500	50280710	12460	12460	12460	12460	0
604	20240829	103400	50280710	12460	12460	12460	12460	0
605	20240829	103300	50280710	12460	12460	12460	12460	0
606	20240829	103200	50280710	12460	12460	12460	12460	54
607	20240829	103100	49607870	12460	12460	12460	12460	17
608	20240829	103000	49396050	12460	12460	12460	12460	100
609	20240829	102900	48150050	12460	12460	12460	12460	0
610	20240829	102800	48150050	12460	12460	12460	12460	0
611	20240829	102700	48150050	12460	12460	12460	12460	1
612	20240829	102600	48137590	12460	12460	12460	12460	0
613	20240829	102500	48137590	12460	12480	12480	12460	701
614	20240829	102400	39397280	12480	12480	12480	12480	0
615	20240829	102300	39397280	12480	12480	12490	12480	124
616	20240829	102200	37848760	12490	12490	12490	12490	0
617	20240829	102100	37848760	12490	12490	12490	12490	0
618	20240829	102000	37848760	12490	12490	12490	12490	2
619	20240829	101900	37823780	12490	12490	12490	12490	0
620	20240829	101800	37823780	12490	12490	12490	12490	0
621	20240829	101700	37823780	12490	12490	12490	12490	0
622	20240829	101600	37823780	12490	12490	12490	12490	5
623	20240829	101500	37761330	12480	12510	12510	12480	305
624	20240829	101400	33952950	12510	12510	12510	12510	29
625	20240829	101300	33590160	12510	12510	12510	12510	1
626	20240829	101200	33577650	12510	12510	12510	12510	0
627	20240829	101100	33577650	12510	12510	12510	12510	0
628	20240829	101000	33577650	12510	12510	12510	12510	0
629	20240829	100900	33577650	12510	12510	12510	12510	0
630	20240829	100800	33577650	12510	12510	12510	12510	0
631	20240829	100700	33577650	12510	12510	12510	12510	0
632	20240829	100600	33577650	12510	12510	12510	12510	0
633	20240829	100500	33577650	12510	12510	12510	12510	0
634	20240829	100400	33577650	12510	12510	12510	12510	11
635	20240829	100300	33440040	12480	12480	12480	12480	0
636	20240829	100200	33440040	12480	12480	12480	12480	0
637	20240829	100100	33440040	12480	12480	12480	12480	0
638	20240829	100000	33440040	12480	12480	12480	12480	0
639	20240829	095900	33440040	12480	12480	12480	12480	0
640	20240829	095800	33440040	12480	12480	12480	12480	0
641	20240829	095700	33440040	12480	12480	12480	12480	0
642	20240829	095600	33440040	12480	12480	12480	12480	0
643	20240829	095500	33440040	12480	12480	12480	12480	0
644	20240829	095400	33440040	12480	12480	12480	12480	0
645	20240829	095300	33440040	12480	12480	12480	12480	0
646	20240829	095200	33440040	12480	12490	12490	12480	211
647	20240829	095100	30805130	12480	12480	12480	12480	2
648	20240829	095000	30780170	12480	12480	12480	12480	0
649	20240829	094900	30780170	12480	12480	12480	12480	0
650	20240829	094800	30780170	12480	12490	12490	12480	13
651	20240829	094700	30617810	12490	12510	12510	12490	40
652	20240829	094600	30117880	12520	12520	12520	12520	2
653	20240829	094500	30092840	12520	12520	12520	12520	0
654	20240829	094400	30092840	12520	12520	12520	12520	0
655	20240829	094300	30092840	12520	12520	12520	12520	0
656	20240829	094200	30092840	12520	12520	12520	12520	5
657	20240829	094100	30030240	12520	12520	12520	12520	30
658	20240829	094000	29654640	12520	12520	12520	12520	0
659	20240829	093900	29654640	12520	12520	12520	12520	0
660	20240829	093800	29654640	12520	12520	12520	12520	0
661	20240829	093700	29654640	12520	12520	12520	12520	0
662	20240829	093600	29654640	12520	12520	12520	12520	1
663	20240829	093500	29642120	12520	12520	12520	12520	0
664	20240829	093400	29642120	12520	12520	12520	12520	0
665	20240829	093300	29642120	12520	12500	12520	12500	15
666	20240829	093200	29454520	12490	12490	12490	12490	0
667	20240829	093100	29454520	12490	12500	12500	12490	213
668	20240829	093000	26792050	12500	12500	12500	12500	8
669	20240829	092900	26692050	12470	12470	12470	12470	0
670	20240829	092800	26692050	12470	12470	12470	12470	49
671	20240829	092700	26081020	12470	12470	12470	12470	7
672	20240829	092600	25993730	12470	12470	12470	12470	0
673	20240829	092500	25993730	12470	12470	12470	12470	32
674	20240829	092400	25594690	12470	12470	12470	12470	50
675	20240829	092300	24971190	12460	12460	12460	12460	0
676	20240829	092200	24971190	12460	12470	12470	12460	210
677	20240829	092100	22353090	12470	12470	12470	12470	0
678	20240829	092000	22353090	12470	12470	12470	12470	118
679	20240829	091900	20881630	12470	12470	12470	12470	10
680	20240829	091800	20756930	12470	12460	12470	12460	187
681	20240829	091700	18425900	12470	12470	12470	12470	1
682	20240829	091600	18413430	12470	12500	12500	12470	78
683	20240829	091500	17438730	12470	12500	12500	12470	134
684	20240829	091400	15765660	12530	12530	12530	12530	0
685	20240829	091300	15765660	12530	12530	12530	12530	1
686	20240829	091200	15753130	12530	12530	12530	12530	0
687	20240829	091100	15753130	12530	12520	12530	12520	88
688	20240829	091000	14650500	12520	12520	12520	12520	0
689	20240829	090900	14650500	12520	12520	12520	12520	1
690	20240829	090800	14637980	12470	12470	12470	12470	7
691	20240829	090700	14550690	12530	12490	12530	12490	30
692	20240829	090600	14174830	12530	12530	12530	12530	0
693	20240829	090500	14174830	12530	12530	12530	12530	1
694	20240829	090400	14162300	12460	12460	12460	12460	0
695	20240829	090300	14162300	12460	12460	12460	12460	5
696	20240829	090200	14100000	12460	12490	12490	12460	500
697	20240829	090100	7868600	12500	12500	12500	12500	0
698	20240829	090000	7868600	12500	12470	12500	12470	631