KissMeData/037350/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	191900	505475890	5290	5290	5290	5290	5017
3	20240829	191800	505475890	5290	5290	5290	5290	0
4	20240829	191700	505475890	5290	5290	5290	5290	0
5	20240829	191600	505475890	5290	5290	5290	5290	0
6	20240829	191500	505475890	5290	5290	5290	5290	0
7	20240829	191400	505475890	5290	5290	5290	5290	0
8	20240829	191300	505475890	5290	5290	5290	5290	0
9	20240829	191200	505475890	5290	5290	5290	5290	0
10	20240829	191100	505475890	5290	5290	5290	5290	0
11	20240829	191000	505475890	5290	5290	5290	5290	0
12	20240829	190900	505475890	5290	5290	5290	5290	0
13	20240829	190800	505475890	5290	5290	5290	5290	0
14	20240829	190700	505475890	5290	5290	5290	5290	0
15	20240829	190600	505475890	5290	5290	5290	5290	0
16	20240829	190500	505475890	5290	5290	5290	5290	0
17	20240829	190400	505475890	5290	5290	5290	5290	0
18	20240829	190300	505475890	5290	5290	5290	5290	0
19	20240829	190200	505475890	5290	5290	5290	5290	0
20	20240829	190100	505475890	5290	5290	5290	5290	0
21	20240829	190000	505475890	5290	5290	5290	5290	0
22	20240829	185900	505475890	5290	5290	5290	5290	0
23	20240829	185800	505475890	5290	5290	5290	5290	0
24	20240829	185700	505475890	5290	5290	5290	5290	0
25	20240829	185600	505475890	5290	5290	5290	5290	0
26	20240829	185500	505475890	5290	5290	5290	5290	0
27	20240829	185400	505475890	5290	5290	5290	5290	0
28	20240829	185300	505475890	5290	5290	5290	5290	0
29	20240829	185200	505475890	5290	5290	5290	5290	0
30	20240829	185100	505475890	5290	5290	5290	5290	0
31	20240829	185000	505475890	5290	5290	5290	5290	0
32	20240829	184900	505475890	5290	5290	5290	5290	5017
33	20240829	184800	505475890	5290	5290	5290	5290	0
34	20240829	184700	505475890	5290	5290	5290	5290	0
35	20240829	184600	505475890	5290	5290	5290	5290	0
36	20240829	184500	505475890	5290	5290	5290	5290	0
37	20240829	184400	505475890	5290	5290	5290	5290	0
38	20240829	184300	505475890	5290	5290	5290	5290	0
39	20240829	184200	505475890	5290	5290	5290	5290	0
40	20240829	184100	505475890	5290	5290	5290	5290	0
41	20240829	184000	505475890	5290	5290	5290	5290	0
42	20240829	183900	505475890	5290	5290	5290	5290	0
43	20240829	183800	505475890	5290	5290	5290	5290	0
44	20240829	183700	505475890	5290	5290	5290	5290	0
45	20240829	183600	505475890	5290	5290	5290	5290	0
46	20240829	183500	505475890	5290	5290	5290	5290	0
47	20240829	183400	505475890	5290	5290	5290	5290	0
48	20240829	183300	505475890	5290	5290	5290	5290	0
49	20240829	183200	505475890	5290	5290	5290	5290	0
50	20240829	183100	505475890	5290	5290	5290	5290	0
51	20240829	183000	505475890	5290	5290	5290	5290	0
52	20240829	182900	505475890	5290	5290	5290	5290	0
53	20240829	182800	505475890	5290	5290	5290	5290	0
54	20240829	182700	505475890	5290	5290	5290	5290	0
55	20240829	182600	505475890	5290	5290	5290	5290	0
56	20240829	182500	505475890	5290	5290	5290	5290	0
57	20240829	182400	505475890	5290	5290	5290	5290	0
58	20240829	182300	505475890	5290	5290	5290	5290	0
59	20240829	182200	505475890	5290	5290	5290	5290	0
60	20240829	182100	505475890	5290	5290	5290	5290	0
61	20240829	182000	505475890	5290	5290	5290	5290	0
62	20240829	181900	505475890	5290	5290	5290	5290	5017
63	20240829	181800	505475890	5290	5290	5290	5290	0
64	20240829	181700	505475890	5290	5290	5290	5290	0
65	20240829	181600	505475890	5290	5290	5290	5290	0
66	20240829	181500	505475890	5290	5290	5290	5290	0
67	20240829	181400	505475890	5290	5290	5290	5290	0
68	20240829	181300	505475890	5290	5290	5290	5290	0
69	20240829	181200	505475890	5290	5290	5290	5290	0
70	20240829	181100	505475890	5290	5290	5290	5290	0
71	20240829	181000	505475890	5290	5290	5290	5290	0
72	20240829	180900	505475890	5290	5290	5290	5290	0
73	20240829	180800	505475890	5290	5290	5290	5290	0
74	20240829	180700	505475890	5290	5290	5290	5290	0
75	20240829	180600	505475890	5290	5290	5290	5290	0
76	20240829	180500	505475890	5290	5290	5290	5290	0
77	20240829	180400	505475890	5290	5290	5290	5290	0
78	20240829	180300	505475890	5290	5290	5290	5290	0
79	20240829	180200	505475890	5290	5290	5290	5290	0
80	20240829	180100	505475890	5290	5290	5290	5290	0
81	20240829	180000	505475890	5290	5290	5290	5290	0
82	20240829	175900	505475890	5290	5290	5290	5290	0
83	20240829	175800	505475890	5290	5290	5290	5290	0
84	20240829	175700	505475890	5290	5290	5290	5290	0
85	20240829	175600	505475890	5290	5290	5290	5290	0
86	20240829	175500	505475890	5290	5290	5290	5290	0
87	20240829	175400	505475890	5290	5290	5290	5290	0
88	20240829	175300	505475890	5290	5290	5290	5290	0
89	20240829	175200	505475890	5290	5290	5290	5290	0
90	20240829	175100	505475890	5290	5290	5290	5290	0
91	20240829	175000	505475890	5290	5290	5290	5290	0
92	20240829	174900	505475890	5290	5290	5290	5290	5017
93	20240829	174800	505475890	5290	5290	5290	5290	0
94	20240829	174700	505475890	5290	5290	5290	5290	0
95	20240829	174600	505475890	5290	5290	5290	5290	0
96	20240829	174500	505475890	5290	5290	5290	5290	0
97	20240829	174400	505475890	5290	5290	5290	5290	0
98	20240829	174300	505475890	5290	5290	5290	5290	0
99	20240829	174200	505475890	5290	5290	5290	5290	0
100	20240829	174100	505475890	5290	5290	5290	5290	0
101	20240829	174000	505475890	5290	5290	5290	5290	0
102	20240829	173900	505475890	5290	5290	5290	5290	0
103	20240829	173800	505475890	5290	5290	5290	5290	0
104	20240829	173700	505475890	5290	5290	5290	5290	0
105	20240829	173600	505475890	5290	5290	5290	5290	0
106	20240829	173500	505475890	5290	5290	5290	5290	0
107	20240829	173400	505475890	5290	5290	5290	5290	0
108	20240829	173300	505475890	5290	5290	5290	5290	0
109	20240829	173200	505475890	5290	5290	5290	5290	0
110	20240829	173100	505475890	5290	5290	5290	5290	0
111	20240829	173000	505475890	5290	5290	5290	5290	0
112	20240829	172900	505475890	5290	5290	5290	5290	0
113	20240829	172800	505475890	5290	5290	5290	5290	0
114	20240829	172700	505475890	5290	5290	5290	5290	0
115	20240829	172600	505475890	5290	5290	5290	5290	0
116	20240829	172500	505475890	5290	5290	5290	5290	0
117	20240829	172400	505475890	5290	5290	5290	5290	0
118	20240829	172300	505475890	5290	5290	5290	5290	0
119	20240829	172200	505475890	5290	5290	5290	5290	0
120	20240829	172100	505475890	5290	5290	5290	5290	0
121	20240829	172000	505475890	5290	5290	5290	5290	0
122	20240829	171900	505475890	5290	5290	5290	5290	5017
123	20240829	171800	505475890	5290	5290	5290	5290	0
124	20240829	171700	505475890	5290	5290	5290	5290	0
125	20240829	171600	505475890	5290	5290	5290	5290	0
126	20240829	171500	505475890	5290	5290	5290	5290	0
127	20240829	171400	505475890	5290	5290	5290	5290	0
128	20240829	171300	505475890	5290	5290	5290	5290	0
129	20240829	171200	505475890	5290	5290	5290	5290	0
130	20240829	171100	505475890	5290	5290	5290	5290	0
131	20240829	171000	505475890	5290	5290	5290	5290	0
132	20240829	170900	505475890	5290	5290	5290	5290	0
133	20240829	170800	505475890	5290	5290	5290	5290	0
134	20240829	170700	505475890	5290	5290	5290	5290	0
135	20240829	170600	505475890	5290	5290	5290	5290	0
136	20240829	170500	505475890	5290	5290	5290	5290	0
137	20240829	170400	505475890	5290	5290	5290	5290	0
138	20240829	170300	505475890	5290	5290	5290	5290	0
139	20240829	170200	505475890	5290	5290	5290	5290	0
140	20240829	170100	505475890	5290	5290	5290	5290	0
141	20240829	170000	505475890	5290	5290	5290	5290	0
142	20240829	165900	505475890	5290	5290	5290	5290	0
143	20240829	165800	505475890	5290	5290	5290	5290	0
144	20240829	165700	505475890	5290	5290	5290	5290	0
145	20240829	165600	505475890	5290	5290	5290	5290	0
146	20240829	165500	505475890	5290	5290	5290	5290	0
147	20240829	165400	505475890	5290	5290	5290	5290	0
148	20240829	165300	505475890	5290	5290	5290	5290	0
149	20240829	165200	505475890	5290	5290	5290	5290	0
150	20240829	165100	505475890	5290	5290	5290	5290	0
151	20240829	165000	505475890	5290	5290	5290	5290	0
152	20240829	164900	505475890	5290	5290	5290	5290	5017
153	20240829	164800	505475890	5290	5290	5290	5290	0
154	20240829	164700	505475890	5290	5290	5290	5290	0
155	20240829	164600	505475890	5290	5290	5290	5290	0
156	20240829	164500	505475890	5290	5290	5290	5290	0
157	20240829	164400	505475890	5290	5290	5290	5290	0
158	20240829	164300	505475890	5290	5290	5290	5290	0
159	20240829	164200	505475890	5290	5290	5290	5290	0
160	20240829	164100	505475890	5290	5290	5290	5290	0
161	20240829	164000	505475890	5290	5290	5290	5290	0
162	20240829	163900	505475890	5290	5290	5290	5290	0
163	20240829	163800	505475890	5290	5290	5290	5290	0
164	20240829	163700	505475890	5290	5290	5290	5290	0
165	20240829	163600	505475890	5290	5290	5290	5290	0
166	20240829	163500	505475890	5290	5290	5290	5290	0
167	20240829	163400	505475890	5290	5290	5290	5290	0
168	20240829	163300	505475890	5290	5290	5290	5290	0
169	20240829	163200	505475890	5290	5290	5290	5290	0
170	20240829	163100	505475890	5290	5290	5290	5290	0
171	20240829	163000	505475890	5290	5290	5290	5290	0
172	20240829	162900	505475890	5290	5290	5290	5290	0
173	20240829	162800	505475890	5290	5290	5290	5290	0
174	20240829	162700	505475890	5290	5290	5290	5290	0
175	20240829	162600	505475890	5290	5290	5290	5290	0
176	20240829	162500	505475890	5290	5290	5290	5290	0
177	20240829	162400	505475890	5290	5290	5290	5290	0
178	20240829	162300	505475890	5290	5290	5290	5290	0
179	20240829	162200	505475890	5290	5290	5290	5290	0
180	20240829	162100	505475890	5290	5290	5290	5290	0
181	20240829	162000	505475890	5290	5290	5290	5290	0
182	20240829	161900	505475890	5290	5290	5290	5290	5017
183	20240829	161800	505475890	5290	5290	5290	5290	0
184	20240829	161700	505475890	5290	5290	5290	5290	0
185	20240829	161600	505475890	5290	5290	5290	5290	0
186	20240829	161500	505475890	5290	5290	5290	5290	0
187	20240829	161400	505475890	5290	5290	5290	5290	0
188	20240829	161300	505475890	5290	5290	5290	5290	0
189	20240829	161200	505475890	5290	5290	5290	5290	0
190	20240829	161100	505475890	5290	5290	5290	5290	0
191	20240829	161000	505475890	5290	5290	5290	5290	0
192	20240829	160900	505475890	5290	5290	5290	5290	0
193	20240829	160800	505475890	5290	5290	5290	5290	0
194	20240829	160700	505475890	5290	5290	5290	5290	0
195	20240829	160600	505475890	5290	5290	5290	5290	0
196	20240829	160500	505475890	5290	5290	5290	5290	0
197	20240829	160400	505475890	5290	5290	5290	5290	0
198	20240829	160300	505475890	5290	5290	5290	5290	0
199	20240829	160200	505475890	5290	5290	5290	5290	0
200	20240829	160100	505475890	5290	5290	5290	5290	0
201	20240829	160000	505475890	5290	5290	5290	5290	0
202	20240829	155900	505475890	5290	5290	5290	5290	0
203	20240829	155800	505475890	5290	5290	5290	5290	0
204	20240829	155700	505475890	5290	5290	5290	5290	0
205	20240829	155600	505475890	5290	5290	5290	5290	0
206	20240829	155500	505475890	5290	5290	5290	5290	0
207	20240829	155400	505475890	5290	5290	5290	5290	0
208	20240829	155300	505475890	5290	5290	5290	5290	0
209	20240829	155200	505475890	5290	5290	5290	5290	0
210	20240829	155100	505475890	5290	5290	5290	5290	0
211	20240829	155000	505475890	5290	5290	5290	5290	0
212	20240829	154900	505475890	5290	5290	5290	5290	5017
213	20240829	154800	505475890	5290	5290	5290	5290	0
214	20240829	154700	505475890	5290	5290	5290	5290	0
215	20240829	154600	505475890	5290	5290	5290	5290	0
216	20240829	154500	505475890	5290	5290	5290	5290	0
217	20240829	154400	505475890	5290	5290	5290	5290	0
218	20240829	154300	505475890	5290	5290	5290	5290	0
219	20240829	154200	505475890	5290	5290	5290	5290	0
220	20240829	154100	505475890	5290	5290	5290	5290	0
221	20240829	154000	505475890	5290	5290	5290	5290	0
222	20240829	153900	505475890	5290	5290	5290	5290	0
223	20240829	153800	505475890	5290	5290	5290	5290	0
224	20240829	153700	505475890	5290	5290	5290	5290	0
225	20240829	153600	505475890	5290	5290	5290	5290	0
226	20240829	153500	505475890	5290	5290	5290	5290	0
227	20240829	153400	505475890	5290	5290	5290	5290	0
228	20240829	153300	505475890	5290	5290	5290	5290	0
229	20240829	153200	505475890	5290	5290	5290	5290	0
230	20240829	153100	505475890	5290	5290	5290	5290	0
231	20240829	153000	505475890	5290	5290	5290	5290	5017
232	20240829	152900	478935960	5220	5220	5220	5220	0
233	20240829	152800	478935960	5220	5220	5220	5220	0
234	20240829	152700	478935960	5220	5220	5220	5220	0
235	20240829	152600	478935960	5220	5220	5220	5220	0
236	20240829	152500	478935960	5220	5220	5220	5220	0
237	20240829	152400	478935960	5220	5220	5220	5220	0
238	20240829	152300	478935960	5220	5220	5220	5220	0
239	20240829	152200	478935960	5220	5220	5220	5220	0
240	20240829	152100	478935960	5220	5220	5220	5220	0
241	20240829	152000	478935960	5220	5220	5220	5220	0
242	20240829	151900	478935960	5220	5240	5250	5220	3806
243	20240829	151800	459031830	5240	5240	5240	5240	383
244	20240829	151700	457024910	5240	5250	5250	5240	107
245	20240829	151600	456463180	5250	5260	5260	5250	52
246	20240829	151500	456190160	5290	5260	5290	5260	100
247	20240829	151400	455662280	5260	5260	5260	5260	3
248	20240829	151300	455646500	5260	5260	5260	5250	1525
249	20240829	151200	447632140	5250	5240	5250	5230	263
250	20240829	151100	446254380	5240	5240	5240	5240	0
251	20240829	151000	446254380	5240	5250	5250	5240	33
252	20240829	150900	446081150	5250	5250	5250	5250	242
253	20240829	150800	444810650	5230	5240	5240	5230	108
254	20240829	150700	444245800	5240	5240	5240	5240	0
255	20240829	150600	444245800	5240	5240	5240	5240	0
256	20240829	150500	444245800	5240	5240	5240	5240	1
257	20240829	150400	444240560	5230	5240	5240	5230	211
258	20240829	150300	443136480	5250	5250	5250	5250	10
259	20240829	150200	443083980	5250	5260	5260	5250	41
260	20240829	150100	442868460	5250	5250	5250	5250	0
261	20240829	150000	442868460	5250	5250	5250	5250	0
262	20240829	145900	442868460	5250	5250	5250	5250	3
263	20240829	145800	442852710	5250	5250	5250	5250	2000
264	20240829	145700	432352710	5250	5250	5250	5250	0
265	20240829	145600	432352710	5250	5250	5250	5250	3
266	20240829	145500	432336960	5250	5250	5250	5250	0
267	20240829	145400	432336960	5250	5260	5260	5250	49
268	20240829	145300	432079480	5260	5260	5260	5260	2
269	20240829	145200	432068960	5260	5260	5260	5260	2
270	20240829	145100	432058440	5260	5250	5260	5250	1003
271	20240829	145000	426792660	5250	5250	5250	5250	0
272	20240829	144900	426792660	5250	5260	5260	5250	522
273	20240829	144800	424051940	5250	5260	5260	5250	110
274	20240829	144700	423474430	5280	5280	5280	5280	0
275	20240829	144600	423474430	5280	5280	5280	5280	0
276	20240829	144500	423474430	5280	5280	5280	5280	0
277	20240829	144400	423474430	5280	5280	5280	5280	2
278	20240829	144300	423463870	5280	5280	5280	5280	0
279	20240829	144200	423463870	5280	5280	5280	5280	724
280	20240829	144100	419641150	5270	5270	5270	5270	3
281	20240829	144000	419625340	5290	5290	5290	5290	0
282	20240829	143900	419625340	5290	5290	5290	5290	0
283	20240829	143800	419625340	5290	5290	5290	5290	0
284	20240829	143700	419625340	5290	5290	5290	5290	19
285	20240829	143600	419524830	5290	5290	5290	5290	0
286	20240829	143500	419524830	5290	5290	5290	5290	0
287	20240829	143400	419524830	5290	5280	5290	5270	9
288	20240829	143300	419477310	5270	5250	5270	5250	104
289	20240829	143200	418930850	5260	5260	5260	5260	19
290	20240829	143100	418830910	5260	5260	5260	5260	0
291	20240829	143000	418830910	5260	5260	5260	5260	0
292	20240829	142900	418830910	5260	5260	5260	5260	73
293	20240829	142800	418446930	5280	5280	5280	5280	0
294	20240829	142700	418446930	5280	5270	5280	5270	57
295	20240829	142600	418145980	5260	5270	5270	5260	582
296	20240829	142500	415079300	5280	5280	5280	5280	0
297	20240829	142400	415079300	5280	5280	5280	5280	0
298	20240829	142300	415079300	5280	5280	5280	5280	0
299	20240829	142200	415079300	5280	5280	5280	5280	0
300	20240829	142100	415079300	5280	5280	5280	5280	0
301	20240829	142000	415079300	5280	5280	5280	5280	0
302	20240829	141900	415079300	5280	5280	5280	5280	0
303	20240829	141800	415079300	5280	5280	5280	5280	76
304	20240829	141700	414678020	5280	5280	5280	5280	0
305	20240829	141600	414678020	5280	5280	5280	5280	0
306	20240829	141500	414678020	5280	5280	5280	5280	0
307	20240829	141400	414678020	5280	5280	5280	5280	0
308	20240829	141300	414678020	5280	5280	5280	5280	1
309	20240829	141200	414672740	5270	5270	5270	5270	0
310	20240829	141100	414672740	5270	5270	5270	5270	1
311	20240829	141000	414667470	5290	5290	5290	5290	0
312	20240829	140900	414667470	5290	5290	5290	5290	56
313	20240829	140800	414371230	5260	5260	5260	5260	0
314	20240829	140700	414371230	5260	5260	5260	5260	0
315	20240829	140600	414371230	5260	5260	5260	5260	0
316	20240829	140500	414371230	5260	5260	5260	5260	0
317	20240829	140400	414371230	5260	5260	5260	5260	0
318	20240829	140300	414371230	5260	5270	5270	5260	2
319	20240829	140200	414360700	5300	5300	5300	5300	0
320	20240829	140100	414360700	5300	5300	5300	5300	0
321	20240829	140000	414360700	5300	5290	5300	5290	56
322	20240829	135900	414064150	5280	5280	5280	5280	0
323	20240829	135800	414064150	5280	5280	5280	5280	1224
324	20240829	135700	407601430	5280	5280	5280	5280	0
325	20240829	135600	407601430	5280	5280	5280	5280	0
326	20240829	135500	407601430	5280	5280	5280	5280	100
327	20240829	135400	407073430	5280	5280	5280	5280	400
328	20240829	135300	404961430	5280	5280	5280	5280	0
329	20240829	135200	404961430	5280	5280	5280	5280	0
330	20240829	135100	404961430	5280	5270	5280	5270	56
331	20240829	135000	404665780	5280	5280	5280	5280	0
332	20240829	134900	404665780	5280	5280	5280	5280	0
333	20240829	134800	404665780	5280	5270	5280	5270	4
334	20240829	134700	404644690	5240	5260	5280	5240	13
335	20240829	134600	404576360	5260	5260	5260	5260	0
336	20240829	134500	404576360	5260	5260	5260	5260	90
337	20240829	134400	404102960	5250	5250	5250	5250	0
338	20240829	134300	404102960	5250	5250	5250	5250	195
339	20240829	134200	403079210	5260	5260	5260	5260	56
340	20240829	134100	402784650	5250	5250	5250	5230	506
341	20240829	134000	400130850	5230	5240	5240	5230	121
342	20240829	133900	399497600	5250	5250	5250	5250	30
343	20240829	133800	399340100	5260	5260	5260	5260	18
344	20240829	133700	399245420	5260	5260	5260	5260	0
345	20240829	133600	399245420	5260	5260	5260	5260	0
346	20240829	133500	399245420	5260	5260	5260	5260	30
347	20240829	133400	399087620	5280	5280	5280	5280	0
348	20240829	133300	399087620	5280	5280	5280	5240	5065
349	20240829	133200	372518190	5290	5290	5290	5290	0
350	20240829	133100	372518190	5290	5290	5290	5290	30
351	20240829	133000	372359490	5280	5280	5280	5280	0
352	20240829	132900	372359490	5280	5280	5280	5280	19
353	20240829	132800	372259170	5290	5290	5290	5290	29
354	20240829	132700	372105760	5300	5300	5300	5300	0
355	20240829	132600	372105760	5300	5290	5300	5290	2
356	20240829	132500	372095170	5290	5290	5290	5290	0
357	20240829	132400	372095170	5290	5290	5290	5290	57
358	20240829	132300	371793640	5280	5280	5280	5280	876
359	20240829	132200	367168360	5280	5280	5280	5280	59
360	20240829	132100	366856840	5290	5290	5290	5290	0
361	20240829	132000	366856840	5290	5290	5290	5290	0
362	20240829	131900	366856840	5290	5290	5290	5290	0
363	20240829	131800	366856840	5290	5290	5290	5290	0
364	20240829	131700	366856840	5290	5290	5290	5290	30
365	20240829	131600	366698140	5290	5290	5290	5290	0
366	20240829	131500	366698140	5290	5290	5290	5290	57
367	20240829	131400	366396610	5280	5280	5280	5280	0
368	20240829	131300	366396610	5280	5280	5280	5280	1
369	20240829	131200	366391330	5280	5280	5280	5280	0
370	20240829	131100	366391330	5280	5280	5280	5280	1
371	20240829	131000	366386050	5280	5280	5280	5280	0
372	20240829	130900	366386050	5280	5280	5280	5280	31
373	20240829	130800	366222370	5280	5280	5280	5280	1
374	20240829	130700	366217090	5270	5270	5270	5270	1
375	20240829	130600	366211820	5280	5280	5280	5280	57
376	20240829	130500	365910860	5280	5280	5280	5280	0
377	20240829	130400	365910860	5280	5280	5280	5280	30
378	20240829	130300	365752460	5260	5260	5260	5260	34
379	20240829	130200	365573620	5280	5280	5280	5280	0
380	20240829	130100	365573620	5280	5280	5280	5280	0
381	20240829	130000	365573620	5280	5280	5280	5280	30
382	20240829	125900	365415220	5260	5260	5260	5260	0
383	20240829	125800	365415220	5260	5260	5260	5260	0
384	20240829	125700	365415220	5260	5260	5260	5260	10
385	20240829	125600	365362620	5260	5270	5270	5260	430
386	20240829	125500	363100520	5280	5280	5280	5280	0
387	20240829	125400	363100520	5280	5280	5280	5280	0
388	20240829	125300	363100520	5280	5280	5280	5280	0
389	20240829	125200	363100520	5280	5280	5280	5280	0
390	20240829	125100	363100520	5280	5280	5280	5280	30
391	20240829	125000	362942120	5240	5240	5240	5240	9
392	20240829	124900	362894960	5240	5260	5260	5240	1000
393	20240829	124800	357654900	5280	5280	5280	5280	0
394	20240829	124700	357654900	5280	5280	5280	5280	30
395	20240829	124600	357496500	5290	5290	5290	5290	0
396	20240829	124500	357496500	5290	5290	5290	5290	0
397	20240829	124400	357496500	5290	5290	5290	5290	0
398	20240829	124300	357496500	5290	5290	5290	5290	1
399	20240829	124200	357491210	5290	5250	5290	5240	602
400	20240829	124100	354333830	5260	5260	5260	5260	0
401	20240829	124000	354333830	5260	5280	5280	5260	22
402	20240829	123900	354218040	5290	5290	5290	5290	2
403	20240829	123800	354207460	5300	5300	5300	5300	30
404	20240829	123700	354048460	5270	5270	5270	5270	0
405	20240829	123600	354048460	5270	5270	5270	5270	0
406	20240829	123500	354048460	5270	5280	5280	5270	10
407	20240829	123400	353995740	5290	5300	5300	5290	1001
408	20240829	123300	348690460	5300	5300	5300	5300	0
409	20240829	123200	348690460	5300	5300	5300	5300	25
410	20240829	123100	348557960	5290	5290	5290	5290	4
411	20240829	123000	348536800	5300	5300	5300	5300	0
412	20240829	122900	348536800	5300	5300	5300	5300	31
413	20240829	122800	348372500	5290	5290	5290	5290	25
414	20240829	122700	348240250	5300	5300	5300	5300	0
415	20240829	122600	348240250	5300	5300	5300	5300	0
416	20240829	122500	348240250	5300	5300	5300	5300	219
417	20240829	122400	347079550	5290	5290	5290	5290	25
418	20240829	122300	346947300	5300	5300	5300	5300	0
419	20240829	122200	346947300	5300	5300	5300	5300	0
420	20240829	122100	346947300	5300	5290	5300	5290	56
421	20240829	122000	346650810	5260	5260	5260	5260	0
422	20240829	121900	346650810	5260	5270	5270	5260	20
423	20240829	121800	346545510	5290	5290	5290	5290	0
424	20240829	121700	346545510	5290	5290	5290	5290	25
425	20240829	121600	346413260	5280	5270	5280	5240	94
426	20240829	121500	345918240	5290	5290	5290	5290	0
427	20240829	121400	345918240	5290	5290	5290	5290	0
428	20240829	121300	345918240	5290	5290	5290	5290	25
429	20240829	121200	345785990	5290	5290	5290	5290	31
430	20240829	121100	345622000	5270	5270	5270	5270	2
431	20240829	121000	345611460	5300	5300	5300	5300	0
432	20240829	120900	345611460	5300	5300	5300	5300	804
433	20240829	120800	341350260	5300	5280	5300	5280	209
434	20240829	120700	340242940	5280	5280	5280	5280	31
435	20240829	120600	340079260	5270	5270	5270	5270	8
436	20240829	120500	340037100	5270	5270	5270	5270	0
437	20240829	120400	340037100	5270	5270	5270	5270	0
438	20240829	120300	340037100	5270	5270	5270	5270	31
439	20240829	120200	339873730	5270	5290	5290	5270	27
440	20240829	120100	339730940	5280	5280	5280	5280	0
441	20240829	120000	339730940	5280	5280	5280	5280	2
442	20240829	115900	339720380	5300	5260	5300	5260	85
443	20240829	115800	339273240	5260	5250	5260	5230	1025
444	20240829	115700	333909430	5260	5260	5260	5260	0
445	20240829	115600	333909430	5260	5260	5260	5260	0
446	20240829	115500	333909430	5260	5260	5260	5260	0
447	20240829	115400	333909430	5260	5260	5260	5260	59
448	20240829	115300	333599090	5260	5260	5260	5260	0
449	20240829	115200	333599090	5260	5260	5260	5260	0
450	20240829	115100	333599090	5260	5260	5260	5260	25
451	20240829	115000	333467590	5260	5260	5260	5260	34
452	20240829	114900	333288750	5260	5240	5260	5240	2
453	20240829	114800	333278250	5260	5260	5260	5260	0
454	20240829	114700	333278250	5260	5260	5260	5260	25
455	20240829	114600	333146750	5260	5260	5260	5260	31
456	20240829	114500	332983690	5240	5240	5240	5240	0
457	20240829	114400	332983690	5240	5280	5280	5240	9200
458	20240829	114300	284743020	5300	5280	5300	5280	15
459	20240829	114200	284663800	5250	5280	5280	5250	166
460	20240829	114100	283791840	5290	5290	5290	5290	31
461	20240829	114000	283627850	5290	5290	5290	5290	0
462	20240829	113900	283627850	5290	5290	5290	5290	32
463	20240829	113800	283458570	5300	5300	5300	5300	0
464	20240829	113700	283458570	5300	5300	5300	5300	31
465	20240829	113600	283294270	5300	5300	5300	5300	25
466	20240829	113500	283161770	5300	5300	5300	5300	0
467	20240829	113400	283161770	5300	5300	5300	5300	0
468	20240829	113300	283161770	5300	5300	5300	5300	0
469	20240829	113200	283161770	5300	5300	5300	5300	56
470	20240829	113100	282864970	5300	5300	5300	5300	0
471	20240829	113000	282864970	5300	5300	5300	5300	0
472	20240829	112900	282864970	5300	5300	5300	5300	0
473	20240829	112800	282864970	5300	5300	5300	5300	94
474	20240829	112700	282366770	5250	5250	5250	5250	0
475	20240829	112600	282366770	5250	5250	5250	5250	0
476	20240829	112500	282366770	5250	5300	5300	5250	1933
477	20240829	112400	272161720	5320	5300	5320	5300	553
478	20240829	112300	269229690	5300	5300	5300	5300	0
479	20240829	112200	269229690	5300	5310	5310	5300	30
480	20240829	112100	269070680	5320	5320	5320	5320	25
481	20240829	112000	268937680	5320	5320	5320	5320	10
482	20240829	111900	268884480	5320	5320	5320	5320	69
483	20240829	111800	268517400	5320	5320	5320	5320	0
484	20240829	111700	268517400	5320	5320	5320	5320	26
485	20240829	111600	268379080	5320	5320	5320	5320	0
486	20240829	111500	268379080	5320	5320	5320	5320	31
487	20240829	111400	268214160	5320	5320	5320	5320	34
488	20240829	111300	268033280	5320	5320	5320	5320	72
489	20240829	111200	267650240	5320	5320	5320	5320	0
490	20240829	111100	267650240	5320	5300	5320	5300	1556
491	20240829	111000	259403400	5290	5290	5290	5290	760
492	20240829	110900	255383000	5290	5280	5290	5280	1503
493	20240829	110800	247445550	5270	5270	5270	5270	1
494	20240829	110700	247440280	5270	5270	5270	5270	1
495	20240829	110600	247435010	5280	5270	5280	5270	34
496	20240829	110500	247255520	5270	5270	5270	5270	0
497	20240829	110400	247255520	5270	5270	5270	5270	0
498	20240829	110300	247255520	5270	5270	5270	5270	1
499	20240829	110200	247250250	5270	5270	5270	5270	57
500	20240829	110100	246949860	5250	5280	5280	5250	39
501	20240829	110000	246743970	5280	5280	5280	5280	0
502	20240829	105900	246743970	5280	5280	5280	5280	0
503	20240829	105800	246743970	5280	5270	5280	5270	885
504	20240829	105700	242079760	5270	5270	5270	5270	32
505	20240829	105600	241911120	5230	5230	5230	5230	100
506	20240829	105500	241388120	5230	5230	5230	5230	1
507	20240829	105400	241382890	5280	5270	5280	5270	680
508	20240829	105300	237799030	5270	5240	5270	5230	51
509	20240829	105200	237531040	5270	5250	5270	5230	74
510	20240829	105100	237142030	5270	5270	5270	5270	26
511	20240829	105000	237005010	5250	5250	5250	5250	0
512	20240829	104900	237005010	5250	5250	5250	5250	9
513	20240829	104800	236957760	5250	5250	5250	5250	7
514	20240829	104700	236921010	5270	5270	5270	5270	26
515	20240829	104600	236783990	5270	5270	5270	5270	0
516	20240829	104500	236783990	5270	5270	5270	5270	0
517	20240829	104400	236783990	5270	5270	5270	5270	31
518	20240829	104300	236620620	5270	5260	5270	5260	65
519	20240829	104200	236278200	5250	5250	5250	5250	400
520	20240829	104100	234178200	5250	5250	5250	5250	1
521	20240829	104000	234172950	5260	5260	5260	5260	827
522	20240829	103900	229822930	5270	5260	5270	5260	30
523	20240829	103800	229664870	5260	5260	5260	5260	0
524	20240829	103700	229664870	5260	5260	5260	5260	0
525	20240829	103600	229664870	5260	5260	5260	5260	57
526	20240829	103500	229365050	5260	5260	5260	5260	0
527	20240829	103400	229365050	5260	5260	5260	5260	39
528	20240829	103300	229159910	5260	5260	5260	5260	0
529	20240829	103200	229159910	5260	5260	5260	5260	26
530	20240829	103100	229023150	5260	5260	5260	5260	31
531	20240829	103000	228860090	5260	5260	5260	5260	1
532	20240829	102900	228854830	5250	5250	5250	5250	0
533	20240829	102800	228854830	5250	5250	5250	5250	16
534	20240829	102700	228770830	5250	5250	5250	5250	41
535	20240829	102600	228555580	5230	5230	5230	5230	18
536	20240829	102500	228461440	5230	5250	5250	5230	53
537	20240829	102400	228183470	5250	5250	5250	5250	26
538	20240829	102300	228046970	5250	5250	5250	5250	43
539	20240829	102200	227821220	5250	5250	5250	5250	471
540	20240829	102100	225348470	5250	5250	5250	5250	26
541	20240829	102000	225211970	5250	5250	5250	5250	0
542	20240829	101900	225211970	5250	5250	5250	5250	4
543	20240829	101800	225190970	5250	5220	5250	5220	51
544	20240829	101700	224924720	5230	5230	5230	5230	30
545	20240829	101600	224767820	5230	5230	5230	5230	39
546	20240829	101500	224563850	5230	5230	5230	5230	5
547	20240829	101400	224537700	5230	5230	5230	5230	0
548	20240829	101300	224537700	5230	5220	5230	5220	1026
549	20240829	101200	219181720	5220	5220	5220	5220	23
550	20240829	101100	219061660	5220	5220	5220	5220	3
551	20240829	101000	219046000	5260	5260	5260	5260	0
552	20240829	100900	219046000	5260	5260	5260	5260	26
553	20240829	100800	218909240	5220	5240	5240	5220	45
554	20240829	100700	218674310	5260	5250	5260	5250	43
555	20240829	100600	218448150	5250	5240	5250	5240	30
556	20240829	100500	218290910	5240	5240	5240	5240	3
557	20240829	100400	218275190	5220	5220	5220	5220	25
558	20240829	100300	218144690	5220	5240	5240	5220	40
559	20240829	100200	217935830	5220	5250	5250	5220	102
560	20240829	100100	217402580	5220	5220	5220	5220	0
561	20240829	100000	217402580	5220	5220	5230	5220	21
562	20240829	095900	217292950	5210	5280	5280	5200	6806
563	20240829	095800	181685980	5300	5300	5300	5300	26
564	20240829	095700	181548180	5260	5260	5260	5260	0
565	20240829	095600	181548180	5260	5290	5290	5260	100
566	20240829	095500	181021450	5300	5300	5300	5300	1
567	20240829	095400	181016150	5290	5290	5290	5290	4
568	20240829	095300	180994990	5290	5290	5290	5290	6
569	20240829	095200	180963250	5290	5290	5290	5290	8
570	20240829	095100	180920930	5290	5290	5290	5290	13
571	20240829	095000	180852160	5300	5290	5300	5290	56
572	20240829	094900	180555370	5300	5300	5300	5300	0
573	20240829	094800	180555370	5300	5300	5300	5300	0
574	20240829	094700	180555370	5300	5300	5300	5300	26
575	20240829	094600	180417570	5300	5300	5300	5300	0
576	20240829	094500	180417570	5300	5300	5300	5300	0
577	20240829	094400	180417570	5300	5290	5300	5290	3
578	20240829	094300	180401690	5260	5260	5260	5260	0
579	20240829	094200	180401690	5260	5260	5260	5260	25
580	20240829	094100	180270190	5260	5260	5260	5260	0
581	20240829	094000	180270190	5260	5280	5280	5260	40
582	20240829	093900	180059760	5260	5290	5290	5260	1363
583	20240829	093800	172887330	5300	5300	5300	5300	0
584	20240829	093700	172887330	5300	5300	5300	5300	0
585	20240829	093600	172887330	5300	5300	5300	5300	0
586	20240829	093500	172887330	5300	5300	5300	5300	0
587	20240829	093400	172887330	5300	5290	5300	5290	459
588	20240829	093300	170457520	5280	5280	5280	5280	0
589	20240829	093200	170457520	5280	5280	5300	5280	27
590	20240829	093100	170314940	5290	5290	5290	5290	0
591	20240829	093000	170314940	5290	5290	5290	5290	3
592	20240829	092900	170299070	5280	5280	5280	5280	201
593	20240829	092800	169237790	5270	5270	5270	5270	204
594	20240829	092700	168162710	5280	5280	5280	5280	18
595	20240829	092600	168067670	5280	5280	5280	5280	132
596	20240829	092500	167370710	5270	5270	5270	5270	0
597	20240829	092400	167370710	5270	5270	5280	5270	108
598	20240829	092300	166801230	5260	5280	5280	5260	860
599	20240829	092200	162272570	5280	5300	5300	5280	153
600	20240829	092100	161463170	5260	5280	5300	5260	294
601	20240829	092000	159915200	5300	5270	5300	5260	259
602	20240829	091900	158549400	5270	5270	5270	5270	0
603	20240829	091800	158549400	5270	5280	5280	5270	817
604	20240829	091700	154242770	5290	5290	5290	5290	100
605	20240829	091600	153713770	5300	5320	5320	5290	477
606	20240829	091500	151178880	5300	5330	5330	5300	508
607	20240829	091400	148480310	5330	5350	5350	5310	639
608	20240829	091300	145081710	5390	5390	5390	5390	500
609	20240829	091200	142386710	5390	5360	5390	5360	5000
610	20240829	091100	115473400	5360	5290	5360	5290	3009
611	20240829	091000	99425390	5290	5280	5290	5240	185
612	20240829	090900	98447470	5270	5200	5270	5200	1200
613	20240829	090800	92138970	5230	5220	5230	5210	907
614	20240829	090700	87402350	5240	5240	5240	5240	2
615	20240829	090600	87391870	5220	5230	5230	5200	10695
616	20240829	090500	31654000	5260	5260	5260	5230	941
617	20240829	090400	26725940	5230	5240	5240	5220	1408
618	20240829	090300	19353670	5240	5230	5240	5220	1798
619	20240829	090200	9957160	5240	5260	5260	5230	242
620	20240829	090100	8687710	5310	5290	5310	5260	597
621	20240829	090000	5517750	5250	5250	5250	5250	1051