KissMeData/064850/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	194000	608509860	9690	9690	9690	9690	650
3	20240829	193900	608509860	9690	9690	9690	9690	0
4	20240829	193800	608509860	9690	9690	9690	9690	0
5	20240829	193700	608509860	9690	9690	9690	9690	0
6	20240829	193600	608509860	9690	9690	9690	9690	0
7	20240829	193500	608509860	9690	9690	9690	9690	0
8	20240829	193400	608509860	9690	9690	9690	9690	0
9	20240829	193300	608509860	9690	9690	9690	9690	0
10	20240829	193200	608509860	9690	9690	9690	9690	0
11	20240829	193100	608509860	9690	9690	9690	9690	0
12	20240829	193000	608509860	9690	9690	9690	9690	0
13	20240829	192900	608509860	9690	9690	9690	9690	0
14	20240829	192800	608509860	9690	9690	9690	9690	0
15	20240829	192700	608509860	9690	9690	9690	9690	0
16	20240829	192600	608509860	9690	9690	9690	9690	0
17	20240829	192500	608509860	9690	9690	9690	9690	0
18	20240829	192400	608509860	9690	9690	9690	9690	0
19	20240829	192300	608509860	9690	9690	9690	9690	0
20	20240829	192200	608509860	9690	9690	9690	9690	0
21	20240829	192100	608509860	9690	9690	9690	9690	0
22	20240829	192000	608509860	9690	9690	9690	9690	0
23	20240829	191900	608509860	9690	9690	9690	9690	0
24	20240829	191800	608509860	9690	9690	9690	9690	0
25	20240829	191700	608509860	9690	9690	9690	9690	0
26	20240829	191600	608509860	9690	9690	9690	9690	0
27	20240829	191500	608509860	9690	9690	9690	9690	0
28	20240829	191400	608509860	9690	9690	9690	9690	0
29	20240829	191300	608509860	9690	9690	9690	9690	0
30	20240829	191200	608509860	9690	9690	9690	9690	0
31	20240829	191100	608509860	9690	9690	9690	9690	0
32	20240829	191000	608509860	9690	9690	9690	9690	650
33	20240829	190900	608509860	9690	9690	9690	9690	0
34	20240829	190800	608509860	9690	9690	9690	9690	0
35	20240829	190700	608509860	9690	9690	9690	9690	0
36	20240829	190600	608509860	9690	9690	9690	9690	0
37	20240829	190500	608509860	9690	9690	9690	9690	0
38	20240829	190400	608509860	9690	9690	9690	9690	0
39	20240829	190300	608509860	9690	9690	9690	9690	0
40	20240829	190200	608509860	9690	9690	9690	9690	0
41	20240829	190100	608509860	9690	9690	9690	9690	0
42	20240829	190000	608509860	9690	9690	9690	9690	0
43	20240829	185900	608509860	9690	9690	9690	9690	0
44	20240829	185800	608509860	9690	9690	9690	9690	0
45	20240829	185700	608509860	9690	9690	9690	9690	0
46	20240829	185600	608509860	9690	9690	9690	9690	0
47	20240829	185500	608509860	9690	9690	9690	9690	0
48	20240829	185400	608509860	9690	9690	9690	9690	0
49	20240829	185300	608509860	9690	9690	9690	9690	0
50	20240829	185200	608509860	9690	9690	9690	9690	0
51	20240829	185100	608509860	9690	9690	9690	9690	0
52	20240829	185000	608509860	9690	9690	9690	9690	0
53	20240829	184900	608509860	9690	9690	9690	9690	0
54	20240829	184800	608509860	9690	9690	9690	9690	0
55	20240829	184700	608509860	9690	9690	9690	9690	0
56	20240829	184600	608509860	9690	9690	9690	9690	0
57	20240829	184500	608509860	9690	9690	9690	9690	0
58	20240829	184400	608509860	9690	9690	9690	9690	0
59	20240829	184300	608509860	9690	9690	9690	9690	0
60	20240829	184200	608509860	9690	9690	9690	9690	0
61	20240829	184100	608509860	9690	9690	9690	9690	0
62	20240829	184000	608509860	9690	9690	9690	9690	650
63	20240829	183900	608509860	9690	9690	9690	9690	0
64	20240829	183800	608509860	9690	9690	9690	9690	0
65	20240829	183700	608509860	9690	9690	9690	9690	0
66	20240829	183600	608509860	9690	9690	9690	9690	0
67	20240829	183500	608509860	9690	9690	9690	9690	0
68	20240829	183400	608509860	9690	9690	9690	9690	0
69	20240829	183300	608509860	9690	9690	9690	9690	0
70	20240829	183200	608509860	9690	9690	9690	9690	0
71	20240829	183100	608509860	9690	9690	9690	9690	0
72	20240829	183000	608509860	9690	9690	9690	9690	0
73	20240829	182900	608509860	9690	9690	9690	9690	0
74	20240829	182800	608509860	9690	9690	9690	9690	0
75	20240829	182700	608509860	9690	9690	9690	9690	0
76	20240829	182600	608509860	9690	9690	9690	9690	0
77	20240829	182500	608509860	9690	9690	9690	9690	0
78	20240829	182400	608509860	9690	9690	9690	9690	0
79	20240829	182300	608509860	9690	9690	9690	9690	0
80	20240829	182200	608509860	9690	9690	9690	9690	0
81	20240829	182100	608509860	9690	9690	9690	9690	0
82	20240829	182000	608509860	9690	9690	9690	9690	0
83	20240829	181900	608509860	9690	9690	9690	9690	0
84	20240829	181800	608509860	9690	9690	9690	9690	0
85	20240829	181700	608509860	9690	9690	9690	9690	0
86	20240829	181600	608509860	9690	9690	9690	9690	0
87	20240829	181500	608509860	9690	9690	9690	9690	0
88	20240829	181400	608509860	9690	9690	9690	9690	0
89	20240829	181300	608509860	9690	9690	9690	9690	0
90	20240829	181200	608509860	9690	9690	9690	9690	0
91	20240829	181100	608509860	9690	9690	9690	9690	0
92	20240829	181000	608509860	9690	9690	9690	9690	650
93	20240829	180900	608509860	9690	9690	9690	9690	0
94	20240829	180800	608509860	9690	9690	9690	9690	0
95	20240829	180700	608509860	9690	9690	9690	9690	0
96	20240829	180600	608509860	9690	9690	9690	9690	0
97	20240829	180500	608509860	9690	9690	9690	9690	0
98	20240829	180400	608509860	9690	9690	9690	9690	0
99	20240829	180300	608509860	9690	9690	9690	9690	0
100	20240829	180200	608509860	9690	9690	9690	9690	0
101	20240829	180100	608509860	9690	9690	9690	9690	0
102	20240829	180000	608509860	9690	9690	9690	9690	0
103	20240829	175900	608509860	9690	9690	9690	9690	0
104	20240829	175800	608509860	9690	9690	9690	9690	0
105	20240829	175700	608509860	9690	9690	9690	9690	0
106	20240829	175600	608509860	9690	9690	9690	9690	0
107	20240829	175500	608509860	9690	9690	9690	9690	0
108	20240829	175400	608509860	9690	9690	9690	9690	0
109	20240829	175300	608509860	9690	9690	9690	9690	0
110	20240829	175200	608509860	9690	9690	9690	9690	0
111	20240829	175100	608509860	9690	9690	9690	9690	0
112	20240829	175000	608509860	9690	9690	9690	9690	0
113	20240829	174900	608509860	9690	9690	9690	9690	0
114	20240829	174800	608509860	9690	9690	9690	9690	0
115	20240829	174700	608509860	9690	9690	9690	9690	0
116	20240829	174600	608509860	9690	9690	9690	9690	0
117	20240829	174500	608509860	9690	9690	9690	9690	0
118	20240829	174400	608509860	9690	9690	9690	9690	0
119	20240829	174300	608509860	9690	9690	9690	9690	0
120	20240829	174200	608509860	9690	9690	9690	9690	0
121	20240829	174100	608509860	9690	9690	9690	9690	0
122	20240829	174000	608509860	9690	9690	9690	9690	650
123	20240829	173900	608509860	9690	9690	9690	9690	0
124	20240829	173800	608509860	9690	9690	9690	9690	0
125	20240829	173700	608509860	9690	9690	9690	9690	0
126	20240829	173600	608509860	9690	9690	9690	9690	0
127	20240829	173500	608509860	9690	9690	9690	9690	0
128	20240829	173400	608509860	9690	9690	9690	9690	0
129	20240829	173300	608509860	9690	9690	9690	9690	0
130	20240829	173200	608509860	9690	9690	9690	9690	0
131	20240829	173100	608509860	9690	9690	9690	9690	0
132	20240829	173000	608509860	9690	9690	9690	9690	0
133	20240829	172900	608509860	9690	9690	9690	9690	0
134	20240829	172800	608509860	9690	9690	9690	9690	0
135	20240829	172700	608509860	9690	9690	9690	9690	0
136	20240829	172600	608509860	9690	9690	9690	9690	0
137	20240829	172500	608509860	9690	9690	9690	9690	0
138	20240829	172400	608509860	9690	9690	9690	9690	0
139	20240829	172300	608509860	9690	9690	9690	9690	0
140	20240829	172200	608509860	9690	9690	9690	9690	0
141	20240829	172100	608509860	9690	9690	9690	9690	0
142	20240829	172000	608509860	9690	9690	9690	9690	0
143	20240829	171900	608509860	9690	9690	9690	9690	0
144	20240829	171800	608509860	9690	9690	9690	9690	0
145	20240829	171700	608509860	9690	9690	9690	9690	0
146	20240829	171600	608509860	9690	9690	9690	9690	0
147	20240829	171500	608509860	9690	9690	9690	9690	0
148	20240829	171400	608509860	9690	9690	9690	9690	0
149	20240829	171300	608509860	9690	9690	9690	9690	0
150	20240829	171200	608509860	9690	9690	9690	9690	0
151	20240829	171100	608509860	9690	9690	9690	9690	0
152	20240829	171000	608509860	9690	9690	9690	9690	650
153	20240829	170900	608509860	9690	9690	9690	9690	0
154	20240829	170800	608509860	9690	9690	9690	9690	0
155	20240829	170700	608509860	9690	9690	9690	9690	0
156	20240829	170600	608509860	9690	9690	9690	9690	0
157	20240829	170500	608509860	9690	9690	9690	9690	0
158	20240829	170400	608509860	9690	9690	9690	9690	0
159	20240829	170300	608509860	9690	9690	9690	9690	0
160	20240829	170200	608509860	9690	9690	9690	9690	0
161	20240829	170100	608509860	9690	9690	9690	9690	0
162	20240829	170000	608509860	9690	9690	9690	9690	0
163	20240829	165900	608509860	9690	9690	9690	9690	0
164	20240829	165800	608509860	9690	9690	9690	9690	0
165	20240829	165700	608509860	9690	9690	9690	9690	0
166	20240829	165600	608509860	9690	9690	9690	9690	0
167	20240829	165500	608509860	9690	9690	9690	9690	0
168	20240829	165400	608509860	9690	9690	9690	9690	0
169	20240829	165300	608509860	9690	9690	9690	9690	0
170	20240829	165200	608509860	9690	9690	9690	9690	0
171	20240829	165100	608509860	9690	9690	9690	9690	0
172	20240829	165000	608509860	9690	9690	9690	9690	0
173	20240829	164900	608509860	9690	9690	9690	9690	0
174	20240829	164800	608509860	9690	9690	9690	9690	0
175	20240829	164700	608509860	9690	9690	9690	9690	0
176	20240829	164600	608509860	9690	9690	9690	9690	0
177	20240829	164500	608509860	9690	9690	9690	9690	0
178	20240829	164400	608509860	9690	9690	9690	9690	0
179	20240829	164300	608509860	9690	9690	9690	9690	0
180	20240829	164200	608509860	9690	9690	9690	9690	0
181	20240829	164100	608509860	9690	9690	9690	9690	0
182	20240829	164000	608509860	9690	9690	9690	9690	650
183	20240829	163900	608509860	9690	9690	9690	9690	0
184	20240829	163800	608509860	9690	9690	9690	9690	0
185	20240829	163700	608509860	9690	9690	9690	9690	0
186	20240829	163600	608509860	9690	9690	9690	9690	0
187	20240829	163500	608509860	9690	9690	9690	9690	0
188	20240829	163400	608509860	9690	9690	9690	9690	0
189	20240829	163300	608509860	9690	9690	9690	9690	0
190	20240829	163200	608509860	9690	9690	9690	9690	0
191	20240829	163100	608509860	9690	9690	9690	9690	0
192	20240829	163000	608509860	9690	9690	9690	9690	0
193	20240829	162900	608509860	9690	9690	9690	9690	0
194	20240829	162800	608509860	9690	9690	9690	9690	0
195	20240829	162700	608509860	9690	9690	9690	9690	0
196	20240829	162600	608509860	9690	9690	9690	9690	0
197	20240829	162500	608509860	9690	9690	9690	9690	0
198	20240829	162400	608509860	9690	9690	9690	9690	0
199	20240829	162300	608509860	9690	9690	9690	9690	0
200	20240829	162200	608509860	9690	9690	9690	9690	0
201	20240829	162100	608509860	9690	9690	9690	9690	0
202	20240829	162000	608509860	9690	9690	9690	9690	0
203	20240829	161900	608509860	9690	9690	9690	9690	0
204	20240829	161800	608509860	9690	9690	9690	9690	0
205	20240829	161700	608509860	9690	9690	9690	9690	0
206	20240829	161600	608509860	9690	9690	9690	9690	0
207	20240829	161500	608509860	9690	9690	9690	9690	0
208	20240829	161400	608509860	9690	9690	9690	9690	0
209	20240829	161300	608509860	9690	9690	9690	9690	0
210	20240829	161200	608509860	9690	9690	9690	9690	0
211	20240829	161100	608509860	9690	9690	9690	9690	0
212	20240829	161000	608509860	9690	9690	9690	9690	650
213	20240829	160900	608509860	9690	9690	9690	9690	0
214	20240829	160800	608509860	9690	9690	9690	9690	0
215	20240829	160700	608509860	9690	9690	9690	9690	0
216	20240829	160600	608509860	9690	9690	9690	9690	0
217	20240829	160500	608509860	9690	9690	9690	9690	0
218	20240829	160400	608509860	9690	9690	9690	9690	0
219	20240829	160300	608509860	9690	9690	9690	9690	0
220	20240829	160200	608509860	9690	9690	9690	9690	0
221	20240829	160100	608509860	9690	9690	9690	9690	0
222	20240829	160000	608509860	9690	9690	9690	9690	0
223	20240829	155900	608509860	9690	9690	9690	9690	0
224	20240829	155800	608509860	9690	9690	9690	9690	0
225	20240829	155700	608509860	9690	9690	9690	9690	0
226	20240829	155600	608509860	9690	9690	9690	9690	0
227	20240829	155500	608509860	9690	9690	9690	9690	0
228	20240829	155400	608509860	9690	9690	9690	9690	0
229	20240829	155300	608509860	9690	9690	9690	9690	0
230	20240829	155200	608509860	9690	9690	9690	9690	0
231	20240829	155100	608509860	9690	9690	9690	9690	0
232	20240829	155000	608509860	9690	9690	9690	9690	0
233	20240829	154900	608509860	9690	9690	9690	9690	0
234	20240829	154800	608509860	9690	9690	9690	9690	0
235	20240829	154700	608509860	9690	9690	9690	9690	0
236	20240829	154600	608509860	9690	9690	9690	9690	0
237	20240829	154500	608509860	9690	9690	9690	9690	0
238	20240829	154400	608509860	9690	9690	9690	9690	0
239	20240829	154300	608509860	9690	9690	9690	9690	0
240	20240829	154200	608509860	9690	9690	9690	9690	0
241	20240829	154100	608509860	9690	9690	9690	9690	0
242	20240829	154000	608509860	9690	9690	9690	9690	650
243	20240829	153900	608509860	9690	9690	9690	9690	0
244	20240829	153800	608509860	9690	9690	9690	9690	0
245	20240829	153700	608509860	9690	9690	9690	9690	0
246	20240829	153600	608509860	9690	9690	9690	9690	0
247	20240829	153500	608509860	9690	9690	9690	9690	0
248	20240829	153400	608509860	9690	9690	9690	9690	0
249	20240829	153300	608509860	9690	9690	9690	9690	0
250	20240829	153200	608509860	9690	9690	9690	9690	0
251	20240829	153100	608509860	9690	9690	9690	9690	0
252	20240829	153000	608509860	9690	9690	9690	9690	650
253	20240829	152900	602211360	9660	9660	9660	9660	0
254	20240829	152800	602211360	9660	9660	9660	9660	0
255	20240829	152700	602211360	9660	9660	9660	9660	0
256	20240829	152600	602211360	9660	9660	9660	9660	0
257	20240829	152500	602211360	9660	9660	9660	9660	0
258	20240829	152400	602211360	9660	9660	9660	9660	0
259	20240829	152300	602211360	9660	9660	9660	9660	0
260	20240829	152200	602211360	9660	9660	9660	9660	0
261	20240829	152100	602211360	9660	9660	9660	9660	0
262	20240829	152000	602211360	9660	9660	9660	9660	0
263	20240829	151900	602211360	9660	9680	9690	9620	187
264	20240829	151800	600402740	9690	9640	9690	9630	1280
265	20240829	151700	588037160	9640	9640	9640	9640	0
266	20240829	151600	588037160	9640	9640	9640	9640	10
267	20240829	151500	587940760	9640	9640	9640	9620	39
268	20240829	151400	587565300	9640	9640	9640	9640	0
269	20240829	151300	587565300	9640	9640	9640	9640	110
270	20240829	151200	586504900	9640	9640	9640	9640	0
271	20240829	151100	586504900	9640	9640	9640	9640	0
272	20240829	151000	586504900	9640	9610	9640	9610	183
273	20240829	150900	584745790	9610	9610	9610	9610	0
274	20240829	150800	584745790	9610	9610	9610	9610	10
275	20240829	150700	584649690	9640	9640	9640	9640	0
276	20240829	150600	584649690	9640	9640	9640	9640	118
277	20240829	150500	583512170	9640	9640	9640	9610	208
278	20240829	150400	581510050	9640	9630	9640	9620	111
279	20240829	150300	580441920	9640	9640	9640	9640	4
280	20240829	150200	580403360	9630	9630	9630	9630	1
281	20240829	150100	580393730	9620	9620	9620	9620	0
282	20240829	150000	580393730	9620	9620	9620	9620	0
283	20240829	145900	580393730	9620	9620	9620	9620	0
284	20240829	145800	580393730	9620	9620	9620	9620	0
285	20240829	145700	580393730	9620	9660	9660	9620	72
286	20240829	145600	579699810	9670	9640	9670	9620	422
287	20240829	145500	575638560	9640	9640	9640	9640	80
288	20240829	145400	574867360	9640	9640	9640	9640	5
289	20240829	145300	574819160	9620	9620	9620	9620	3
290	20240829	145200	574790300	9630	9630	9630	9630	45
291	20240829	145100	574356950	9630	9630	9630	9630	5
292	20240829	145000	574308800	9630	9630	9630	9630	1
293	20240829	144900	574299170	9640	9640	9640	9640	16
294	20240829	144800	574144930	9640	9630	9640	9630	214
295	20240829	144700	572084020	9640	9640	9640	9640	2
296	20240829	144600	572064740	9650	9650	9650	9650	0
297	20240829	144500	572064740	9650	9650	9650	9650	0
298	20240829	144400	572064740	9650	9650	9650	9650	0
299	20240829	144300	572064740	9650	9650	9650	9650	2
300	20240829	144200	572045440	9630	9650	9650	9630	322
301	20240829	144100	568943270	9660	9660	9660	9660	10
302	20240829	144000	568846670	9680	9680	9680	9680	0
303	20240829	143900	568846670	9680	9660	9680	9660	32
304	20240829	143800	568537530	9680	9680	9680	9680	0
305	20240829	143700	568537530	9680	9680	9680	9680	0
306	20240829	143600	568537530	9680	9660	9680	9660	87
307	20240829	143500	567697090	9660	9670	9680	9660	166
308	20240829	143400	566092530	9680	9670	9690	9670	95
309	20240829	143300	565173740	9670	9650	9670	9650	116
310	20240829	143200	564054240	9670	9670	9670	9670	1
311	20240829	143100	564044570	9640	9640	9670	9640	33
312	20240829	143000	563726420	9670	9640	9670	9640	84
313	20240829	142900	562915930	9640	9640	9650	9640	503
314	20240829	142800	558063650	9640	9640	9640	9640	16
315	20240829	142700	557909410	9630	9630	9630	9630	0
316	20240829	142600	557909410	9630	9630	9630	9630	0
317	20240829	142500	557909410	9630	9630	9630	9630	1
318	20240829	142400	557899780	9630	9630	9630	9630	0
319	20240829	142300	557899780	9630	9630	9630	9630	0
320	20240829	142200	557899780	9630	9630	9630	9630	0
321	20240829	142100	557899780	9630	9630	9630	9630	17
322	20240829	142000	557736070	9630	9630	9630	9630	10
323	20240829	141900	557639770	9630	9630	9630	9630	0
324	20240829	141800	557639770	9630	9630	9630	9630	0
325	20240829	141700	557639770	9630	9630	9630	9630	0
326	20240829	141600	557639770	9630	9630	9630	9630	0
327	20240829	141500	557639770	9630	9630	9630	9630	0
328	20240829	141400	557639770	9630	9630	9630	9630	0
329	20240829	141300	557639770	9630	9630	9630	9630	3
330	20240829	141200	557610880	9630	9630	9630	9630	0
331	20240829	141100	557610880	9630	9630	9630	9630	100
332	20240829	141000	556647880	9620	9620	9620	9620	0
333	20240829	140900	556647880	9620	9620	9620	9620	0
334	20240829	140800	556647880	9620	9620	9620	9620	0
335	20240829	140700	556647880	9620	9620	9620	9620	0
336	20240829	140600	556647880	9620	9620	9620	9620	0
337	20240829	140500	556647880	9620	9620	9620	9620	31
338	20240829	140400	556349660	9600	9600	9600	9600	0
339	20240829	140300	556349660	9600	9600	9610	9600	139
340	20240829	140200	555014240	9610	9630	9630	9610	455
341	20240829	140100	550639690	9620	9620	9620	9620	0
342	20240829	140000	550639690	9620	9620	9620	9620	0
343	20240829	135900	550639690	9620	9620	9650	9620	87
344	20240829	135800	549802720	9620	9620	9620	9620	0
345	20240829	135700	549802720	9620	9620	9620	9620	0
346	20240829	135600	549802720	9620	9620	9620	9620	2
347	20240829	135500	549783480	9620	9620	9620	9620	0
348	20240829	135400	549783480	9620	9620	9620	9620	0
349	20240829	135300	549783480	9620	9620	9620	9620	0
350	20240829	135200	549783480	9620	9620	9620	9620	13
351	20240829	135100	549658420	9600	9600	9600	9600	0
352	20240829	135000	549658420	9600	9600	9600	9600	0
353	20240829	134900	549658420	9600	9600	9600	9600	0
354	20240829	134800	549658420	9600	9650	9650	9600	140
355	20240829	134700	548308740	9670	9670	9670	9670	0
356	20240829	134600	548308740	9670	9670	9670	9670	0
357	20240829	134500	548308740	9670	9660	9670	9650	184
358	20240829	134400	546530460	9670	9680	9680	9670	40
359	20240829	134300	546143460	9670	9680	9680	9660	131
360	20240829	134200	544876620	9690	9680	9690	9680	3
361	20240829	134100	544847560	9690	9590	9700	9590	7177
362	20240829	134000	475454890	9560	9560	9560	9560	40
363	20240829	133900	475072490	9560	9560	9560	9560	0
364	20240829	133800	475072490	9560	9560	9560	9560	0
365	20240829	133700	475072490	9560	9560	9560	9560	0
366	20240829	133600	475072490	9560	9560	9560	9560	0
367	20240829	133500	475072490	9560	9560	9560	9560	2
368	20240829	133400	475053370	9560	9560	9560	9560	2
369	20240829	133300	475034250	9590	9590	9590	9590	50
370	20240829	133200	474554750	9590	9590	9590	9590	0
371	20240829	133100	474554750	9590	9590	9590	9590	0
372	20240829	133000	474554750	9590	9590	9590	9590	0
373	20240829	132900	474554750	9590	9590	9590	9590	0
374	20240829	132800	474554750	9590	9590	9590	9590	0
375	20240829	132700	474554750	9590	9580	9590	9580	50
376	20240829	132600	474075260	9560	9560	9560	9560	88
377	20240829	132500	473233980	9570	9570	9570	9570	0
378	20240829	132400	473233980	9570	9570	9570	9570	0
379	20240829	132300	473233980	9570	9570	9570	9570	0
380	20240829	132200	473233980	9570	9580	9580	9570	46
381	20240829	132100	472793690	9580	9590	9590	9580	130
382	20240829	132000	471547790	9590	9590	9590	9590	92
383	20240829	131900	470665510	9590	9590	9590	9590	0
384	20240829	131800	470665510	9590	9590	9590	9590	0
385	20240829	131700	470665510	9590	9590	9590	9590	27
386	20240829	131600	470406580	9580	9580	9580	9580	0
387	20240829	131500	470406580	9580	9590	9590	9580	124
388	20240829	131400	469217560	9580	9580	9580	9580	1
389	20240829	131300	469207980	9580	9580	9580	9580	59
390	20240829	131200	468642760	9580	9580	9580	9580	1
391	20240829	131100	468633180	9550	9550	9550	9550	0
392	20240829	131000	468633180	9550	9550	9550	9550	500
393	20240829	130900	463858180	9560	9560	9560	9560	0
394	20240829	130800	463858180	9560	9560	9560	9560	120
395	20240829	130700	462710980	9580	9560	9580	9560	977
396	20240829	130600	453356340	9550	9550	9550	9550	0
397	20240829	130500	453356340	9550	9550	9550	9550	200
398	20240829	130400	451446340	9550	9550	9550	9550	0
399	20240829	130300	451446340	9550	9550	9550	9550	0
400	20240829	130200	451446340	9550	9560	9560	9550	202
401	20240829	130100	449515230	9560	9560	9560	9560	0
402	20240829	130000	449515230	9560	9560	9560	9560	0
403	20240829	125900	449515230	9560	9560	9560	9560	0
404	20240829	125800	449515230	9560	9560	9560	9560	28
405	20240829	125700	449247550	9560	9560	9560	9560	0
406	20240829	125600	449247550	9560	9560	9560	9560	0
407	20240829	125500	449247550	9560	9560	9560	9560	45
408	20240829	125400	448817350	9600	9600	9600	9600	0
409	20240829	125300	448817350	9600	9600	9600	9600	0
410	20240829	125200	448817350	9600	9600	9600	9600	0
411	20240829	125100	448817350	9600	9570	9600	9570	250
412	20240829	125000	446422900	9560	9560	9560	9560	0
413	20240829	124900	446422900	9560	9570	9570	9560	1763
414	20240829	124800	429553210	9580	9580	9580	9580	211
415	20240829	124700	427531830	9580	9580	9580	9580	0
416	20240829	124600	427531830	9580	9580	9580	9580	0
417	20240829	124500	427531830	9580	9570	9580	9570	801
418	20240829	124400	419865710	9570	9580	9580	9570	261
419	20240829	124300	417367270	9570	9570	9570	9570	0
420	20240829	124200	417367270	9570	9570	9570	9570	2
421	20240829	124100	417348130	9570	9570	9570	9570	40
422	20240829	124000	416965330	9570	9570	9570	9570	0
423	20240829	123900	416965330	9570	9570	9570	9570	1
424	20240829	123800	416955760	9570	9570	9570	9570	0
425	20240829	123700	416955760	9570	9570	9570	9570	0
426	20240829	123600	416955760	9570	9570	9570	9570	14
427	20240829	123500	416821780	9570	9590	9600	9570	19
428	20240829	123400	416639810	9570	9570	9570	9570	20
429	20240829	123300	416448410	9560	9570	9570	9560	2410
430	20240829	123200	393384810	9570	9570	9570	9570	40
431	20240829	123100	393002010	9550	9550	9550	9550	0
432	20240829	123000	393002010	9550	9550	9550	9550	0
433	20240829	122900	393002010	9550	9550	9550	9550	80
434	20240829	122800	392238010	9550	9550	9550	9550	0
435	20240829	122700	392238010	9550	9550	9550	9550	51
436	20240829	122600	391750960	9550	9570	9570	9550	233
437	20240829	122500	389525030	9570	9570	9570	9570	0
438	20240829	122400	389525030	9570	9580	9580	9570	300
439	20240829	122300	386653520	9590	9590	9590	9590	0
440	20240829	122200	386653520	9590	9590	9590	9590	0
441	20240829	122100	386653520	9590	9590	9590	9590	16
442	20240829	122000	386500080	9580	9580	9580	9580	0
443	20240829	121900	386500080	9580	9580	9580	9580	1
444	20240829	121800	386490500	9580	9580	9580	9580	30
445	20240829	121700	386203100	9580	9580	9580	9580	20
446	20240829	121600	386011500	9580	9580	9580	9580	14
447	20240829	121500	385877380	9580	9580	9580	9580	30
448	20240829	121400	385589980	9570	9570	9570	9570	0
449	20240829	121300	385589980	9570	9580	9580	9570	607
450	20240829	121200	379777650	9580	9580	9580	9580	30
451	20240829	121100	379490250	9580	9590	9590	9580	108
452	20240829	121000	378455380	9580	9580	9580	9580	114
453	20240829	120900	377363260	9600	9620	9620	9600	238
454	20240829	120800	375077480	9620	9620	9620	9620	0
455	20240829	120700	375077480	9620	9620	9620	9620	28
456	20240829	120600	374808120	9630	9640	9650	9630	18
457	20240829	120500	374634730	9610	9610	9610	9610	2
458	20240829	120400	374615510	9620	9620	9620	9620	2124
459	20240829	120300	354182630	9650	9650	9650	9650	0
460	20240829	120200	354182630	9650	9620	9650	9620	389
461	20240829	120100	350435360	9620	9620	9620	9620	0
462	20240829	120000	350435360	9620	9630	9630	9620	20
463	20240829	115900	350242860	9630	9630	9630	9630	10
464	20240829	115800	350146560	9630	9630	9630	9630	13
465	20240829	115700	350021370	9630	9630	9630	9630	15
466	20240829	115600	349876920	9630	9630	9630	9630	51
467	20240829	115500	349385790	9630	9630	9630	9630	11
468	20240829	115400	349279860	9630	9630	9630	9630	8
469	20240829	115300	349202820	9630	9630	9630	9630	10
470	20240829	115200	349106520	9630	9630	9630	9630	8
471	20240829	115100	349029480	9630	9630	9630	9630	9
472	20240829	115000	348942810	9630	9630	9630	9620	12
473	20240829	114900	348827260	9620	9620	9620	9620	3
474	20240829	114800	348798400	9630	9630	9630	9630	42
475	20240829	114700	348393940	9630	9640	9640	9630	199
476	20240829	114600	346475700	9640	9640	9640	9640	228
477	20240829	114500	344277780	9640	9620	9640	9610	219
478	20240829	114400	342167510	9620	9590	9620	9590	5203
479	20240829	114300	292232460	9570	9570	9570	9570	0
480	20240829	114200	292232460	9570	9570	9570	9570	0
481	20240829	114100	292232460	9570	9570	9590	9570	60
482	20240829	114000	291657190	9560	9560	9560	9560	5
483	20240829	113900	291609390	9560	9530	9560	9530	20
484	20240829	113800	291418730	9530	9550	9550	9520	313
485	20240829	113700	288436270	9560	9580	9580	9560	70
486	20240829	113600	287766500	9570	9570	9570	9570	0
487	20240829	113500	287766500	9570	9570	9570	9570	0
488	20240829	113400	287766500	9570	9570	9570	9570	0
489	20240829	113300	287766500	9570	9590	9590	9570	558
490	20240829	113200	282421120	9580	9580	9580	9580	134
491	20240829	113100	281137400	9580	9580	9580	9580	6
492	20240829	113000	281079920	9570	9570	9570	9570	0
493	20240829	112900	281079920	9570	9580	9580	9570	25
494	20240829	112800	280840630	9580	9580	9580	9580	12
495	20240829	112700	280725670	9580	9580	9580	9580	11
496	20240829	112600	280620290	9580	9580	9580	9580	35
497	20240829	112500	280284990	9570	9580	9580	9570	115
498	20240829	112400	279183300	9580	9580	9580	9580	247
499	20240829	112300	276817040	9580	9580	9580	9580	61
500	20240829	112200	276232660	9580	9580	9580	9580	62
501	20240829	112100	275638700	9580	9580	9580	9580	12
502	20240829	112000	275523740	9580	9580	9580	9580	16
503	20240829	111900	275370460	9580	9580	9580	9580	1
504	20240829	111800	275360880	9570	9570	9570	9570	8
505	20240829	111700	275284320	9570	9570	9570	9570	57
506	20240829	111600	274738830	9570	9570	9570	9570	8
507	20240829	111500	274662270	9570	9570	9570	9570	16
508	20240829	111400	274509150	9570	9580	9580	9570	42
509	20240829	111300	274107130	9580	9580	9580	9580	37
510	20240829	111200	273752670	9580	9580	9580	9580	164
511	20240829	111100	272181550	9580	9580	9580	9580	20
512	20240829	111000	271989950	9580	9560	9580	9560	124
513	20240829	110900	270802290	9570	9570	9570	9570	0
514	20240829	110800	270802290	9570	9570	9570	9570	0
515	20240829	110700	270802290	9570	9570	9570	9570	8
516	20240829	110600	270725730	9540	9540	9540	9540	0
517	20240829	110500	270725730	9540	9540	9540	9540	0
518	20240829	110400	270725730	9540	9530	9540	9530	103
519	20240829	110300	269743130	9540	9540	9540	9540	0
520	20240829	110200	269743130	9540	9540	9540	9540	0
521	20240829	110100	269743130	9540	9540	9540	9540	9
522	20240829	110000	269657270	9540	9540	9540	9540	18
523	20240829	105900	269485550	9540	9540	9540	9540	9
524	20240829	105800	269399690	9540	9540	9540	9540	8
525	20240829	105700	269323370	9540	9540	9540	9540	0
526	20240829	105600	269323370	9540	9540	9540	9540	0
527	20240829	105500	269323370	9540	9530	9540	9530	1000
528	20240829	105400	259784230	9520	9530	9530	9520	39
529	20240829	105300	259412760	9530	9530	9530	9530	55
530	20240829	105200	258888610	9530	9530	9530	9530	13
531	20240829	105100	258764720	9520	9530	9530	9520	16
532	20240829	105000	258612280	9530	9530	9530	9530	10
533	20240829	104900	258516980	9510	9520	9520	9510	10
534	20240829	104800	258421870	9510	9510	9510	9510	22
535	20240829	104700	258212650	9510	9510	9510	9510	23
536	20240829	104600	257993920	9520	9560	9560	9520	210
537	20240829	104500	255991710	9560	9580	9580	9560	393
538	20240829	104400	252232250	9580	9580	9580	9580	53
539	20240829	104300	251724510	9580	9580	9580	9570	57
540	20240829	104200	251178590	9580	9580	9580	9580	21
541	20240829	104100	250977410	9580	9580	9580	9570	138
542	20240829	104000	249655470	9580	9580	9580	9580	13
543	20240829	103900	249530930	9580	9570	9580	9570	832
544	20240829	103800	241562680	9570	9570	9570	9570	17
545	20240829	103700	241399990	9560	9560	9560	9560	224
546	20240829	103600	239258550	9550	9550	9550	9550	21
547	20240829	103500	239058000	9550	9560	9560	9550	35
548	20240829	103400	238723490	9560	9560	9570	9560	26
549	20240829	103300	238474710	9560	9570	9570	9560	27
550	20240829	103200	238216330	9560	9560	9560	9560	6
551	20240829	103100	238158970	9560	9560	9560	9560	36
552	20240829	103000	237814810	9540	9540	9540	9540	17
553	20240829	102900	237652630	9540	9540	9540	9540	0
554	20240829	102800	237652630	9540	9540	9540	9540	0
555	20240829	102700	237652630	9540	9540	9540	9540	0
556	20240829	102600	237652630	9540	9540	9540	9540	0
557	20240829	102500	237652630	9540	9540	9540	9540	31
558	20240829	102400	237356890	9540	9540	9540	9540	10
559	20240829	102300	237261490	9570	9570	9570	9570	0
560	20240829	102200	237261490	9570	9530	9570	9530	8
561	20240829	102100	237185020	9550	9570	9570	9550	402
562	20240829	102000	233345390	9570	9570	9570	9570	11
563	20240829	101900	233240120	9560	9570	9570	9560	276
564	20240829	101800	230601360	9580	9580	9580	9580	0
565	20240829	101700	230601360	9580	9580	9580	9580	0
566	20240829	101600	230601360	9580	9570	9580	9570	242
567	20240829	101500	228285270	9570	9570	9590	9570	912
568	20240829	101400	219553760	9570	9510	9570	9510	2
569	20240829	101300	219534680	9520	9580	9580	9520	80
570	20240829	101200	218771880	9580	9520	9580	9520	6
571	20240829	101100	218714520	9460	9490	9600	9460	10491
572	20240829	101000	118261150	9500	9490	9500	9480	684
573	20240829	100900	111764470	9490	9460	9500	9460	1272
574	20240829	100800	99691840	9460	9440	9490	9440	1156
575	20240829	100700	88766380	9440	9440	9440	9440	37
576	20240829	100600	88417100	9440	9440	9440	9440	21
577	20240829	100500	88218860	9410	9390	9410	9390	289
578	20240829	100400	85502180	9400	9330	9400	9310	4383
579	20240829	100300	44414510	9300	9300	9300	9300	0
580	20240829	100200	44414510	9300	9300	9300	9300	0
581	20240829	100100	44414510	9300	9300	9300	9300	0
582	20240829	100000	44414510	9300	9300	9300	9300	15
583	20240829	095900	44275010	9330	9330	9330	9330	0
584	20240829	095800	44275010	9330	9330	9330	9330	0
585	20240829	095700	44275010	9330	9330	9330	9330	0
586	20240829	095600	44275010	9330	9330	9330	9330	0
587	20240829	095500	44275010	9330	9330	9330	9330	0
588	20240829	095400	44275010	9330	9330	9330	9330	0
589	20240829	095300	44275010	9330	9330	9330	9330	0
590	20240829	095200	44275010	9330	9330	9330	9330	0
591	20240829	095100	44275010	9330	9330	9330	9330	0
592	20240829	095000	44275010	9330	9330	9330	9330	88
593	20240829	094900	43453970	9330	9330	9330	9330	7
594	20240829	094800	43388660	9340	9340	9340	9340	0
595	20240829	094700	43388660	9340	9340	9340	9340	7
596	20240829	094600	43323280	9340	9340	9340	9340	24
597	20240829	094500	43099120	9340	9340	9340	9340	20
598	20240829	094400	42912320	9340	9340	9340	9340	0
599	20240829	094300	42912320	9340	9340	9340	9340	0
600	20240829	094200	42912320	9340	9340	9340	9340	2
601	20240829	094100	42893640	9340	9340	9340	9340	1
602	20240829	094000	42884300	9330	9330	9330	9330	0
603	20240829	093900	42884300	9330	9330	9330	9330	6
604	20240829	093800	42828320	9300	9320	9360	9300	22
605	20240829	093700	42623010	9320	9320	9320	9320	0
606	20240829	093600	42623010	9320	9320	9320	9320	0
607	20240829	093500	42623010	9320	9320	9320	9320	0
608	20240829	093400	42623010	9320	9300	9320	9300	4
609	20240829	093300	42585770	9300	9300	9300	9300	2
610	20240829	093200	42567170	9280	9280	9280	9280	1
611	20240829	093100	42557890	9280	9290	9290	9280	11
612	20240829	093000	42455740	9280	9280	9280	9280	1
613	20240829	092900	42446460	9280	9280	9280	9280	0
614	20240829	092800	42446460	9280	9280	9280	9280	0
615	20240829	092700	42446460	9280	9280	9280	9280	1
616	20240829	092600	42437180	9280	9280	9280	9280	1
617	20240829	092500	42427900	9260	9260	9260	9260	6
618	20240829	092400	42372340	9260	9260	9260	9260	0
619	20240829	092300	42372340	9260	9260	9260	9260	0
620	20240829	092200	42372340	9260	9260	9260	9260	2
621	20240829	092100	42353820	9350	9350	9350	9350	0
622	20240829	092000	42353820	9350	9350	9350	9350	0
623	20240829	091900	42353820	9350	9280	9350	9280	50
624	20240829	091800	41886390	9350	9350	9350	9350	0
625	20240829	091700	41886390	9350	9350	9350	9350	0
626	20240829	091600	41886390	9350	9350	9350	9350	0
627	20240829	091500	41886390	9350	9350	9350	9350	0
628	20240829	091400	41886390	9350	9350	9350	9350	0
629	20240829	091300	41886390	9350	9350	9350	9350	0
630	20240829	091200	41886390	9350	9350	9350	9350	1
631	20240829	091100	41877040	9350	9300	9350	9300	11
632	20240829	091000	41774690	9300	9230	9300	9230	1994
633	20240829	090900	23232760	9240	9240	9240	9240	0
634	20240829	090800	23232760	9240	9240	9240	9240	111
635	20240829	090700	22207120	9240	9240	9240	9240	0
636	20240829	090600	22207120	9240	9250	9300	9240	256
637	20240829	090500	19839390	9250	9250	9250	9250	0
638	20240829	090400	19839390	9250	9330	9330	9250	1324
639	20240829	090300	7577500	9330	9330	9330	9330	127
640	20240829	090200	6392590	9330	9330	9330	9330	304
641	20240829	090100	3556270	9250	9250	9250	9250	81
642	20240829	090000	2807020	9300	9340	9340	9300	301