KissMeData/035600/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	191600	573871450	9780	9780	9780	9780	5642
3	20240829	191500	573871450	9780	9780	9780	9780	0
4	20240829	191400	573871450	9780	9780	9780	9780	0
5	20240829	191300	573871450	9780	9780	9780	9780	0
6	20240829	191200	573871450	9780	9780	9780	9780	0
7	20240829	191100	573871450	9780	9780	9780	9780	0
8	20240829	191000	573871450	9780	9780	9780	9780	0
9	20240829	190900	573871450	9780	9780	9780	9780	0
10	20240829	190800	573871450	9780	9780	9780	9780	0
11	20240829	190700	573871450	9780	9780	9780	9780	0
12	20240829	190600	573871450	9780	9780	9780	9780	0
13	20240829	190500	573871450	9780	9780	9780	9780	0
14	20240829	190400	573871450	9780	9780	9780	9780	0
15	20240829	190300	573871450	9780	9780	9780	9780	0
16	20240829	190200	573871450	9780	9780	9780	9780	0
17	20240829	190100	573871450	9780	9780	9780	9780	0
18	20240829	190000	573871450	9780	9780	9780	9780	0
19	20240829	185900	573871450	9780	9780	9780	9780	0
20	20240829	185800	573871450	9780	9780	9780	9780	0
21	20240829	185700	573871450	9780	9780	9780	9780	0
22	20240829	185600	573871450	9780	9780	9780	9780	0
23	20240829	185500	573871450	9780	9780	9780	9780	0
24	20240829	185400	573871450	9780	9780	9780	9780	0
25	20240829	185300	573871450	9780	9780	9780	9780	0
26	20240829	185200	573871450	9780	9780	9780	9780	0
27	20240829	185100	573871450	9780	9780	9780	9780	0
28	20240829	185000	573871450	9780	9780	9780	9780	0
29	20240829	184900	573871450	9780	9780	9780	9780	0
30	20240829	184800	573871450	9780	9780	9780	9780	0
31	20240829	184700	573871450	9780	9780	9780	9780	0
32	20240829	184600	573871450	9780	9780	9780	9780	5642
33	20240829	184500	573871450	9780	9780	9780	9780	0
34	20240829	184400	573871450	9780	9780	9780	9780	0
35	20240829	184300	573871450	9780	9780	9780	9780	0
36	20240829	184200	573871450	9780	9780	9780	9780	0
37	20240829	184100	573871450	9780	9780	9780	9780	0
38	20240829	184000	573871450	9780	9780	9780	9780	0
39	20240829	183900	573871450	9780	9780	9780	9780	0
40	20240829	183800	573871450	9780	9780	9780	9780	0
41	20240829	183700	573871450	9780	9780	9780	9780	0
42	20240829	183600	573871450	9780	9780	9780	9780	0
43	20240829	183500	573871450	9780	9780	9780	9780	0
44	20240829	183400	573871450	9780	9780	9780	9780	0
45	20240829	183300	573871450	9780	9780	9780	9780	0
46	20240829	183200	573871450	9780	9780	9780	9780	0
47	20240829	183100	573871450	9780	9780	9780	9780	0
48	20240829	183000	573871450	9780	9780	9780	9780	0
49	20240829	182900	573871450	9780	9780	9780	9780	0
50	20240829	182800	573871450	9780	9780	9780	9780	0
51	20240829	182700	573871450	9780	9780	9780	9780	0
52	20240829	182600	573871450	9780	9780	9780	9780	0
53	20240829	182500	573871450	9780	9780	9780	9780	0
54	20240829	182400	573871450	9780	9780	9780	9780	0
55	20240829	182300	573871450	9780	9780	9780	9780	0
56	20240829	182200	573871450	9780	9780	9780	9780	0
57	20240829	182100	573871450	9780	9780	9780	9780	0
58	20240829	182000	573871450	9780	9780	9780	9780	0
59	20240829	181900	573871450	9780	9780	9780	9780	0
60	20240829	181800	573871450	9780	9780	9780	9780	0
61	20240829	181700	573871450	9780	9780	9780	9780	0
62	20240829	181600	573871450	9780	9780	9780	9780	5642
63	20240829	181500	573871450	9780	9780	9780	9780	0
64	20240829	181400	573871450	9780	9780	9780	9780	0
65	20240829	181300	573871450	9780	9780	9780	9780	0
66	20240829	181200	573871450	9780	9780	9780	9780	0
67	20240829	181100	573871450	9780	9780	9780	9780	0
68	20240829	181000	573871450	9780	9780	9780	9780	0
69	20240829	180900	573871450	9780	9780	9780	9780	0
70	20240829	180800	573871450	9780	9780	9780	9780	0
71	20240829	180700	573871450	9780	9780	9780	9780	0
72	20240829	180600	573871450	9780	9780	9780	9780	0
73	20240829	180500	573871450	9780	9780	9780	9780	0
74	20240829	180400	573871450	9780	9780	9780	9780	0
75	20240829	180300	573871450	9780	9780	9780	9780	0
76	20240829	180200	573871450	9780	9780	9780	9780	0
77	20240829	180100	573871450	9780	9780	9780	9780	0
78	20240829	180000	573871450	9780	9780	9780	9780	0
79	20240829	175900	573871450	9780	9780	9780	9780	0
80	20240829	175800	573871450	9780	9780	9780	9780	0
81	20240829	175700	573871450	9780	9780	9780	9780	0
82	20240829	175600	573871450	9780	9780	9780	9780	0
83	20240829	175500	573871450	9780	9780	9780	9780	0
84	20240829	175400	573871450	9780	9780	9780	9780	0
85	20240829	175300	573871450	9780	9780	9780	9780	0
86	20240829	175200	573871450	9780	9780	9780	9780	0
87	20240829	175100	573871450	9780	9780	9780	9780	0
88	20240829	175000	573871450	9780	9780	9780	9780	0
89	20240829	174900	573871450	9780	9780	9780	9780	0
90	20240829	174800	573871450	9780	9780	9780	9780	0
91	20240829	174700	573871450	9780	9780	9780	9780	0
92	20240829	174600	573871450	9780	9780	9780	9780	5642
93	20240829	174500	573871450	9780	9780	9780	9780	0
94	20240829	174400	573871450	9780	9780	9780	9780	0
95	20240829	174300	573871450	9780	9780	9780	9780	0
96	20240829	174200	573871450	9780	9780	9780	9780	0
97	20240829	174100	573871450	9780	9780	9780	9780	0
98	20240829	174000	573871450	9780	9780	9780	9780	0
99	20240829	173900	573871450	9780	9780	9780	9780	0
100	20240829	173800	573871450	9780	9780	9780	9780	0
101	20240829	173700	573871450	9780	9780	9780	9780	0
102	20240829	173600	573871450	9780	9780	9780	9780	0
103	20240829	173500	573871450	9780	9780	9780	9780	0
104	20240829	173400	573871450	9780	9780	9780	9780	0
105	20240829	173300	573871450	9780	9780	9780	9780	0
106	20240829	173200	573871450	9780	9780	9780	9780	0
107	20240829	173100	573871450	9780	9780	9780	9780	0
108	20240829	173000	573871450	9780	9780	9780	9780	0
109	20240829	172900	573871450	9780	9780	9780	9780	0
110	20240829	172800	573871450	9780	9780	9780	9780	0
111	20240829	172700	573871450	9780	9780	9780	9780	0
112	20240829	172600	573871450	9780	9780	9780	9780	0
113	20240829	172500	573871450	9780	9780	9780	9780	0
114	20240829	172400	573871450	9780	9780	9780	9780	0
115	20240829	172300	573871450	9780	9780	9780	9780	0
116	20240829	172200	573871450	9780	9780	9780	9780	0
117	20240829	172100	573871450	9780	9780	9780	9780	0
118	20240829	172000	573871450	9780	9780	9780	9780	0
119	20240829	171900	573871450	9780	9780	9780	9780	0
120	20240829	171800	573871450	9780	9780	9780	9780	0
121	20240829	171700	573871450	9780	9780	9780	9780	0
122	20240829	171600	573871450	9780	9780	9780	9780	5642
123	20240829	171500	573871450	9780	9780	9780	9780	0
124	20240829	171400	573871450	9780	9780	9780	9780	0
125	20240829	171300	573871450	9780	9780	9780	9780	0
126	20240829	171200	573871450	9780	9780	9780	9780	0
127	20240829	171100	573871450	9780	9780	9780	9780	0
128	20240829	171000	573871450	9780	9780	9780	9780	0
129	20240829	170900	573871450	9780	9780	9780	9780	0
130	20240829	170800	573871450	9780	9780	9780	9780	0
131	20240829	170700	573871450	9780	9780	9780	9780	0
132	20240829	170600	573871450	9780	9780	9780	9780	0
133	20240829	170500	573871450	9780	9780	9780	9780	0
134	20240829	170400	573871450	9780	9780	9780	9780	0
135	20240829	170300	573871450	9780	9780	9780	9780	0
136	20240829	170200	573871450	9780	9780	9780	9780	0
137	20240829	170100	573871450	9780	9780	9780	9780	0
138	20240829	170000	573871450	9780	9780	9780	9780	0
139	20240829	165900	573871450	9780	9780	9780	9780	0
140	20240829	165800	573871450	9780	9780	9780	9780	0
141	20240829	165700	573871450	9780	9780	9780	9780	0
142	20240829	165600	573871450	9780	9780	9780	9780	0
143	20240829	165500	573871450	9780	9780	9780	9780	0
144	20240829	165400	573871450	9780	9780	9780	9780	0
145	20240829	165300	573871450	9780	9780	9780	9780	0
146	20240829	165200	573871450	9780	9780	9780	9780	0
147	20240829	165100	573871450	9780	9780	9780	9780	0
148	20240829	165000	573871450	9780	9780	9780	9780	0
149	20240829	164900	573871450	9780	9780	9780	9780	0
150	20240829	164800	573871450	9780	9780	9780	9780	0
151	20240829	164700	573871450	9780	9780	9780	9780	0
152	20240829	164600	573871450	9780	9780	9780	9780	5642
153	20240829	164500	573871450	9780	9780	9780	9780	0
154	20240829	164400	573871450	9780	9780	9780	9780	0
155	20240829	164300	573871450	9780	9780	9780	9780	0
156	20240829	164200	573871450	9780	9780	9780	9780	0
157	20240829	164100	573871450	9780	9780	9780	9780	0
158	20240829	164000	573871450	9780	9780	9780	9780	0
159	20240829	163900	573871450	9780	9780	9780	9780	0
160	20240829	163800	573871450	9780	9780	9780	9780	0
161	20240829	163700	573871450	9780	9780	9780	9780	0
162	20240829	163600	573871450	9780	9780	9780	9780	0
163	20240829	163500	573871450	9780	9780	9780	9780	0
164	20240829	163400	573871450	9780	9780	9780	9780	0
165	20240829	163300	573871450	9780	9780	9780	9780	0
166	20240829	163200	573871450	9780	9780	9780	9780	0
167	20240829	163100	573871450	9780	9780	9780	9780	0
168	20240829	163000	573871450	9780	9780	9780	9780	0
169	20240829	162900	573871450	9780	9780	9780	9780	0
170	20240829	162800	573871450	9780	9780	9780	9780	0
171	20240829	162700	573871450	9780	9780	9780	9780	0
172	20240829	162600	573871450	9780	9780	9780	9780	0
173	20240829	162500	573871450	9780	9780	9780	9780	0
174	20240829	162400	573871450	9780	9780	9780	9780	0
175	20240829	162300	573871450	9780	9780	9780	9780	0
176	20240829	162200	573871450	9780	9780	9780	9780	0
177	20240829	162100	573871450	9780	9780	9780	9780	0
178	20240829	162000	573871450	9780	9780	9780	9780	0
179	20240829	161900	573871450	9780	9780	9780	9780	0
180	20240829	161800	573871450	9780	9780	9780	9780	0
181	20240829	161700	573871450	9780	9780	9780	9780	0
182	20240829	161600	573871450	9780	9780	9780	9780	5642
183	20240829	161500	573871450	9780	9780	9780	9780	0
184	20240829	161400	573871450	9780	9780	9780	9780	0
185	20240829	161300	573871450	9780	9780	9780	9780	0
186	20240829	161200	573871450	9780	9780	9780	9780	0
187	20240829	161100	573871450	9780	9780	9780	9780	0
188	20240829	161000	573871450	9780	9780	9780	9780	0
189	20240829	160900	573871450	9780	9780	9780	9780	0
190	20240829	160800	573871450	9780	9780	9780	9780	0
191	20240829	160700	573871450	9780	9780	9780	9780	0
192	20240829	160600	573871450	9780	9780	9780	9780	0
193	20240829	160500	573871450	9780	9780	9780	9780	0
194	20240829	160400	573871450	9780	9780	9780	9780	0
195	20240829	160300	573871450	9780	9780	9780	9780	0
196	20240829	160200	573871450	9780	9780	9780	9780	0
197	20240829	160100	573871450	9780	9780	9780	9780	0
198	20240829	160000	573871450	9780	9780	9780	9780	0
199	20240829	155900	573871450	9780	9780	9780	9780	0
200	20240829	155800	573871450	9780	9780	9780	9780	0
201	20240829	155700	573871450	9780	9780	9780	9780	0
202	20240829	155600	573871450	9780	9780	9780	9780	0
203	20240829	155500	573871450	9780	9780	9780	9780	0
204	20240829	155400	573871450	9780	9780	9780	9780	0
205	20240829	155300	573871450	9780	9780	9780	9780	0
206	20240829	155200	573871450	9780	9780	9780	9780	0
207	20240829	155100	573871450	9780	9780	9780	9780	0
208	20240829	155000	573871450	9780	9780	9780	9780	0
209	20240829	154900	573871450	9780	9780	9780	9780	0
210	20240829	154800	573871450	9780	9780	9780	9780	0
211	20240829	154700	573871450	9780	9780	9780	9780	0
212	20240829	154600	573871450	9780	9780	9780	9780	5642
213	20240829	154500	573871450	9780	9780	9780	9780	0
214	20240829	154400	573871450	9780	9780	9780	9780	0
215	20240829	154300	573871450	9780	9780	9780	9780	0
216	20240829	154200	573871450	9780	9780	9780	9780	0
217	20240829	154100	573871450	9780	9780	9780	9780	0
218	20240829	154000	573871450	9780	9780	9780	9780	0
219	20240829	153900	573871450	9780	9780	9780	9780	0
220	20240829	153800	573871450	9780	9780	9780	9780	0
221	20240829	153700	573871450	9780	9780	9780	9780	0
222	20240829	153600	573871450	9780	9780	9780	9780	0
223	20240829	153500	573871450	9780	9780	9780	9780	0
224	20240829	153400	573871450	9780	9780	9780	9780	0
225	20240829	153300	573871450	9780	9780	9780	9780	0
226	20240829	153200	573871450	9780	9780	9780	9780	0
227	20240829	153100	573871450	9780	9780	9780	9780	0
228	20240829	153000	573871450	9780	9780	9780	9780	5642
229	20240829	152900	518692690	9800	9800	9800	9800	0
230	20240829	152800	518692690	9800	9800	9800	9800	0
231	20240829	152700	518692690	9800	9800	9800	9800	0
232	20240829	152600	518692690	9800	9800	9800	9800	0
233	20240829	152500	518692690	9800	9800	9800	9800	0
234	20240829	152400	518692690	9800	9800	9800	9800	0
235	20240829	152300	518692690	9800	9800	9800	9800	0
236	20240829	152200	518692690	9800	9800	9800	9800	0
237	20240829	152100	518692690	9800	9800	9800	9800	0
238	20240829	152000	518692690	9800	9800	9800	9800	0
239	20240829	151900	518692690	9800	9800	9800	9790	135
240	20240829	151800	517370470	9810	9810	9810	9810	0
241	20240829	151700	517370470	9810	9810	9810	9810	1
242	20240829	151600	517360660	9800	9790	9800	9790	378
243	20240829	151500	513656790	9800	9800	9800	9800	1
244	20240829	151400	513646990	9790	9800	9800	9790	233
245	20240829	151300	511365590	9800	9800	9800	9800	317
246	20240829	151200	508258990	9800	9800	9800	9800	49
247	20240829	151100	507778790	9810	9810	9810	9810	5
248	20240829	151000	507729740	9810	9810	9810	9810	1
249	20240829	150900	507719930	9800	9800	9800	9800	1
250	20240829	150800	507710130	9800	9800	9800	9800	205
251	20240829	150700	505701130	9810	9810	9810	9810	127
252	20240829	150600	504455260	9810	9810	9810	9810	0
253	20240829	150500	504455260	9810	9820	9820	9810	3
254	20240829	150400	504425820	9820	9800	9820	9800	201
255	20240829	150300	502456000	9800	9820	9820	9800	1095
256	20240829	150200	491723100	9830	9830	9830	9830	0
257	20240829	150100	491723100	9830	9830	9830	9830	503
258	20240829	150000	486778610	9820	9820	9820	9820	8
259	20240829	145900	486700050	9830	9800	9830	9790	1978
260	20240829	145800	467285510	9810	9800	9810	9800	668
261	20240829	145700	460739050	9800	9790	9800	9790	295
262	20240829	145600	457850870	9780	9780	9780	9780	50
263	20240829	145500	457361870	9790	9800	9800	9780	507
264	20240829	145400	452398390	9780	9780	9780	9780	91
265	20240829	145300	451508410	9780	9780	9780	9780	1
266	20240829	145200	451498630	9800	9780	9800	9780	101
267	20240829	145100	450510830	9780	9780	9780	9780	300
268	20240829	145000	447576830	9780	9780	9780	9780	46
269	20240829	144900	447126950	9780	9780	9780	9780	0
270	20240829	144800	447126950	9780	9780	9780	9780	14
271	20240829	144700	446990030	9780	9790	9790	9780	103
272	20240829	144600	445981680	9790	9790	9790	9790	29
273	20240829	144500	445697770	9790	9790	9790	9790	1137
274	20240829	144400	434566540	9790	9790	9790	9790	4
275	20240829	144300	434527380	9790	9790	9790	9790	413
276	20240829	144200	430484110	9790	9790	9790	9790	20
277	20240829	144100	430288310	9790	9780	9790	9780	81
278	20240829	144000	429496030	9780	9790	9790	9780	270
279	20240829	143900	426854590	9790	9790	9790	9780	418
280	20240829	143800	422765020	9790	9790	9790	9790	6
281	20240829	143700	422706280	9790	9790	9790	9790	172
282	20240829	143600	421022400	9790	9790	9790	9790	667
283	20240829	143500	414492470	9790	9790	9790	9790	15
284	20240829	143400	414345620	9790	9790	9790	9790	13
285	20240829	143300	414218350	9790	9790	9790	9790	27
286	20240829	143200	413954020	9790	9790	9790	9790	0
287	20240829	143100	413954020	9790	9790	9790	9790	0
288	20240829	143000	413954020	9790	9790	9790	9790	0
289	20240829	142900	413954020	9790	9790	9790	9790	0
290	20240829	142800	413954020	9790	9790	9790	9790	0
291	20240829	142700	413954020	9790	9790	9790	9790	83
292	20240829	142600	413141450	9790	9790	9790	9790	1
293	20240829	142500	413131660	9800	9800	9800	9800	0
294	20240829	142400	413131660	9800	9790	9800	9790	189
295	20240829	142300	411281340	9790	9790	9790	9790	257
296	20240829	142200	408765310	9790	9790	9790	9790	1
297	20240829	142100	408755520	9790	9790	9790	9790	0
298	20240829	142000	408755520	9790	9790	9790	9790	31
299	20240829	141900	408452030	9790	9790	9790	9790	132
300	20240829	141800	407159750	9790	9790	9790	9790	181
301	20240829	141700	405387760	9780	9790	9790	9780	94
302	20240829	141600	404467550	9780	9780	9780	9780	50
303	20240829	141500	403978550	9790	9790	9790	9790	287
304	20240829	141400	401168820	9790	9790	9790	9790	0
305	20240829	141300	401168820	9790	9790	9790	9790	1437
306	20240829	141200	387100590	9800	9800	9800	9800	101
307	20240829	141100	386110790	9800	9800	9800	9800	7
308	20240829	141000	386042190	9800	9800	9800	9800	62
309	20240829	140900	385434590	9800	9790	9800	9790	219
310	20240829	140800	383288540	9790	9790	9790	9790	82
311	20240829	140700	382485760	9800	9800	9800	9800	0
312	20240829	140600	382485760	9800	9800	9800	9800	0
313	20240829	140500	382485760	9800	9800	9800	9800	2
314	20240829	140400	382466160	9800	9790	9800	9790	118
315	20240829	140300	381309940	9790	9790	9790	9790	18
316	20240829	140200	381133720	9790	9790	9790	9790	19
317	20240829	140100	380947710	9800	9800	9800	9800	1
318	20240829	140000	380937910	9790	9800	9800	9790	330
319	20240829	135900	377707200	9790	9790	9790	9790	38
320	20240829	135800	377335180	9790	9790	9800	9790	133
321	20240829	135700	376032100	9790	9790	9790	9790	6
322	20240829	135600	375973360	9790	9790	9790	9790	100
323	20240829	135500	374994360	9800	9800	9800	9800	0
324	20240829	135400	374994360	9800	9800	9800	9800	0
325	20240829	135300	374994360	9800	9800	9800	9800	401
326	20240829	135200	371064560	9800	9800	9800	9800	2
327	20240829	135100	371044960	9800	9800	9800	9800	11
328	20240829	135000	370937160	9790	9790	9790	9790	6
329	20240829	134900	370878420	9790	9790	9790	9790	312
330	20240829	134800	367823940	9800	9800	9800	9800	0
331	20240829	134700	367823940	9800	9800	9800	9800	0
332	20240829	134600	367823940	9800	9800	9800	9800	0
333	20240829	134500	367823940	9800	9800	9800	9800	0
334	20240829	134400	367823940	9800	9800	9800	9800	0
335	20240829	134300	367823940	9800	9800	9800	9800	0
336	20240829	134200	367823940	9800	9800	9800	9800	0
337	20240829	134100	367823940	9800	9800	9800	9800	0
338	20240829	134000	367823940	9800	9800	9800	9800	10
339	20240829	133900	367725940	9800	9800	9800	9800	23
340	20240829	133800	367500540	9800	9800	9800	9800	0
341	20240829	133700	367500540	9800	9800	9800	9800	6
342	20240829	133600	367441740	9800	9800	9800	9800	0
343	20240829	133500	367441740	9800	9800	9800	9800	2
344	20240829	133400	367422140	9800	9800	9800	9800	301
345	20240829	133300	364472340	9800	9800	9800	9800	125
346	20240829	133200	363247340	9800	9800	9800	9800	35
347	20240829	133100	362904340	9800	9800	9800	9800	20
348	20240829	133000	362708340	9800	9800	9800	9800	90
349	20240829	132900	361826340	9790	9790	9790	9790	0
350	20240829	132800	361826340	9790	9790	9790	9790	0
351	20240829	132700	361826340	9790	9790	9790	9790	3
352	20240829	132600	361796970	9790	9800	9800	9790	1105
353	20240829	132500	350978470	9800	9790	9800	9790	455
354	20240829	132400	346520020	9800	9800	9800	9800	1
355	20240829	132300	346510220	9800	9800	9800	9800	100
356	20240829	132200	345530220	9790	9790	9790	9790	0
357	20240829	132100	345530220	9790	9790	9790	9790	56
358	20240829	132000	344981980	9800	9800	9800	9800	4
359	20240829	131900	344942780	9800	9800	9800	9800	0
360	20240829	131800	344942780	9800	9800	9800	9800	5
361	20240829	131700	344893780	9800	9800	9800	9800	120
362	20240829	131600	343717780	9790	9790	9790	9790	437
363	20240829	131500	339439550	9790	9790	9790	9790	50
364	20240829	131400	338950050	9800	9800	9800	9800	0
365	20240829	131300	338950050	9800	9800	9800	9800	0
366	20240829	131200	338950050	9800	9790	9800	9790	42
367	20240829	131100	338538850	9790	9790	9790	9790	1
368	20240829	131000	338529060	9800	9800	9800	9800	0
369	20240829	130900	338529060	9800	9800	9800	9800	260
370	20240829	130800	335981060	9800	9800	9800	9800	5
371	20240829	130700	335932060	9790	9790	9790	9790	48
372	20240829	130600	335462140	9800	9800	9800	9800	50
373	20240829	130500	334972140	9800	9800	9800	9800	50
374	20240829	130400	334482140	9800	9800	9800	9800	100
375	20240829	130300	333502140	9800	9800	9800	9800	1
376	20240829	130200	333492340	9800	9800	9800	9800	100
377	20240829	130100	332512340	9800	9800	9800	9800	0
378	20240829	130000	332512340	9800	9800	9800	9800	26
379	20240829	125900	332257540	9800	9800	9800	9800	0
380	20240829	125800	332257540	9800	9800	9800	9800	0
381	20240829	125700	332257540	9800	9800	9800	9800	0
382	20240829	125600	332257540	9800	9800	9800	9800	1101
383	20240829	125500	321467740	9800	9800	9800	9800	0
384	20240829	125400	321467740	9800	9800	9800	9800	0
385	20240829	125300	321467740	9800	9800	9800	9800	0
386	20240829	125200	321467740	9800	9800	9800	9800	282
387	20240829	125100	318704140	9800	9800	9800	9800	143
388	20240829	125000	317302740	9800	9800	9800	9800	378
389	20240829	124900	313598340	9800	9800	9800	9800	0
390	20240829	124800	313598340	9800	9800	9800	9800	1
391	20240829	124700	313588540	9790	9780	9790	9780	526
392	20240829	124600	308443000	9780	9800	9800	9780	387
393	20240829	124500	304655120	9800	9790	9800	9790	46
394	20240829	124400	304204330	9790	9790	9790	9790	0
395	20240829	124300	304204330	9790	9800	9800	9790	478
396	20240829	124200	299522950	9800	9800	9800	9800	8
397	20240829	124100	299444550	9800	9800	9800	9800	0
398	20240829	124000	299444550	9800	9800	9800	9800	726
399	20240829	123900	292329750	9800	9800	9800	9800	0
400	20240829	123800	292329750	9800	9800	9800	9800	414
401	20240829	123700	288272550	9810	9800	9810	9800	488
402	20240829	123600	283489990	9800	9800	9800	9800	19
403	20240829	123500	283303790	9810	9810	9810	9810	0
404	20240829	123400	283303790	9810	9810	9810	9800	120
405	20240829	123300	282126770	9800	9800	9800	9800	726
406	20240829	123200	275011970	9790	9790	9790	9790	604
407	20240829	123100	269098810	9790	9800	9800	9790	36
408	20240829	123000	268746170	9800	9790	9800	9790	60
409	20240829	122900	268158670	9800	9790	9800	9790	96
410	20240829	122800	267218730	9800	9800	9800	9800	0
411	20240829	122700	267218730	9800	9800	9800	9800	45
412	20240829	122600	266777730	9800	9800	9800	9800	10
413	20240829	122500	266679730	9790	9790	9790	9790	0
414	20240829	122400	266679730	9790	9790	9790	9790	31
415	20240829	122300	266376240	9800	9800	9800	9800	0
416	20240829	122200	266376240	9800	9800	9800	9800	3
417	20240829	122100	266346840	9790	9790	9790	9790	0
418	20240829	122000	266346840	9790	9790	9790	9790	0
419	20240829	121900	266346840	9790	9800	9800	9790	592
420	20240829	121800	260546160	9810	9810	9810	9810	0
421	20240829	121700	260546160	9810	9810	9810	9810	0
422	20240829	121600	260546160	9810	9810	9810	9810	0
423	20240829	121500	260546160	9810	9810	9810	9810	0
424	20240829	121400	260546160	9810	9810	9810	9810	1
425	20240829	121300	260536350	9800	9800	9800	9800	11
426	20240829	121200	260428550	9810	9810	9810	9810	0
427	20240829	121100	260428550	9810	9810	9810	9810	1
428	20240829	121000	260418740	9790	9790	9790	9790	0
429	20240829	120900	260418740	9790	9810	9810	9790	236
430	20240829	120800	258104300	9810	9810	9810	9810	0
431	20240829	120700	258104300	9810	9810	9810	9810	0
432	20240829	120600	258104300	9810	9810	9810	9810	0
433	20240829	120500	258104300	9810	9810	9810	9810	0
434	20240829	120400	258104300	9810	9810	9810	9810	0
435	20240829	120300	258104300	9810	9810	9810	9810	0
436	20240829	120200	258104300	9810	9810	9810	9810	10
437	20240829	120100	258006200	9810	9810	9810	9810	1
438	20240829	120000	257996390	9790	9800	9800	9790	33
439	20240829	115900	257673170	9800	9800	9800	9800	2
440	20240829	115800	257653570	9800	9790	9800	9780	83
441	20240829	115700	256841750	9800	9800	9800	9800	0
442	20240829	115600	256841750	9800	9790	9800	9780	943
443	20240829	115500	247611010	9790	9800	9800	9790	295
444	20240829	115400	244720210	9800	9800	9800	9800	0
445	20240829	115300	244720210	9800	9800	9800	9800	1
446	20240829	115200	244710410	9800	9800	9800	9800	1
447	20240829	115100	244700610	9790	9800	9800	9790	30
448	20240829	115000	244406680	9800	9800	9800	9800	8
449	20240829	114900	244328280	9800	9810	9810	9800	61
450	20240829	114800	243729980	9810	9810	9810	9810	20
451	20240829	114700	243533780	9810	9810	9810	9810	0
452	20240829	114600	243533780	9810	9810	9810	9810	0
453	20240829	114500	243533780	9810	9810	9810	9810	0
454	20240829	114400	243533780	9810	9810	9810	9810	0
455	20240829	114300	243533780	9810	9810	9810	9810	1
456	20240829	114200	243523970	9790	9790	9790	9790	1
457	20240829	114100	243514180	9790	9790	9790	9790	1
458	20240829	114000	243504390	9810	9790	9810	9790	20
459	20240829	113900	243308570	9790	9790	9810	9790	5
460	20240829	113800	243259600	9790	9800	9800	9790	6
461	20240829	113700	243200820	9790	9790	9790	9790	2
462	20240829	113600	243181240	9810	9790	9810	9790	214
463	20240829	113500	241086160	9790	9790	9790	9790	4
464	20240829	113400	241047000	9790	9790	9790	9790	0
465	20240829	113300	241047000	9790	9790	9790	9790	5
466	20240829	113200	240998050	9790	9780	9790	9780	80
467	20240829	113100	240215630	9780	9790	9790	9780	2043
468	20240829	113000	220224680	9790	9790	9790	9790	1
469	20240829	112900	220214890	9810	9810	9810	9810	0
470	20240829	112800	220214890	9810	9810	9810	9810	38
471	20240829	112700	219842110	9810	9800	9810	9790	640
472	20240829	112600	213570800	9800	9800	9800	9800	0
473	20240829	112500	213570800	9800	9810	9810	9800	548
474	20240829	112400	208200360	9810	9810	9810	9810	10
475	20240829	112300	208102260	9810	9810	9810	9810	4
476	20240829	112200	208063020	9810	9810	9810	9810	4
477	20240829	112100	208023780	9810	9810	9810	9810	0
478	20240829	112000	208023780	9810	9810	9810	9810	0
479	20240829	111900	208023780	9810	9810	9810	9810	1
480	20240829	111800	208013970	9800	9800	9800	9800	2
481	20240829	111700	207994370	9800	9810	9810	9800	124
482	20240829	111600	206778170	9810	9820	9820	9810	37
483	20240829	111500	206415130	9800	9810	9810	9800	265
484	20240829	111400	203815670	9810	9810	9810	9810	0
485	20240829	111300	203815670	9810	9810	9810	9810	1
486	20240829	111200	203805860	9810	9810	9810	9810	0
487	20240829	111100	203805860	9810	9810	9810	9810	5
488	20240829	111000	203756810	9800	9810	9810	9800	500
489	20240829	110900	198856740	9800	9800	9800	9800	161
490	20240829	110800	197278940	9800	9800	9800	9800	0
491	20240829	110700	197278940	9800	9800	9800	9800	0
492	20240829	110600	197278940	9800	9820	9820	9800	103
493	20240829	110500	196267960	9820	9820	9820	9820	0
494	20240829	110400	196267960	9820	9820	9820	9820	1
495	20240829	110300	196258140	9820	9820	9820	9820	0
496	20240829	110200	196258140	9820	9820	9820	9820	0
497	20240829	110100	196258140	9820	9820	9820	9820	0
498	20240829	110000	196258140	9820	9820	9820	9820	0
499	20240829	105900	196258140	9820	9820	9820	9820	0
500	20240829	105800	196258140	9820	9820	9820	9820	0
501	20240829	105700	196258140	9820	9810	9820	9810	12
502	20240829	105600	196140320	9810	9810	9810	9810	20
503	20240829	105500	195944120	9800	9800	9800	9800	0
504	20240829	105400	195944120	9800	9800	9800	9800	0
505	20240829	105300	195944120	9800	9810	9810	9800	8
506	20240829	105200	195865670	9820	9820	9820	9820	5
507	20240829	105100	195816570	9820	9820	9820	9820	0
508	20240829	105000	195816570	9820	9820	9820	9820	2
509	20240829	104900	195796930	9810	9810	9810	9810	5
510	20240829	104800	195747880	9820	9820	9820	9820	0
511	20240829	104700	195747880	9820	9820	9820	9820	2
512	20240829	104600	195728240	9800	9800	9800	9800	0
513	20240829	104500	195728240	9800	9800	9800	9800	0
514	20240829	104400	195728240	9800	9800	9800	9800	389
515	20240829	104300	191916040	9800	9800	9800	9800	0
516	20240829	104200	191916040	9800	9800	9800	9800	61
517	20240829	104100	191318240	9820	9820	9820	9820	0
518	20240829	104000	191318240	9820	9820	9820	9820	1
519	20240829	103900	191308420	9820	9810	9820	9800	97
520	20240829	103800	190357530	9820	9820	9820	9820	0
521	20240829	103700	190357530	9820	9820	9820	9820	407
522	20240829	103600	186360790	9810	9820	9820	9810	266
523	20240829	103500	183749070	9820	9820	9820	9820	810
524	20240829	103400	175794870	9820	9820	9820	9820	0
525	20240829	103300	175794870	9820	9820	9820	9820	0
526	20240829	103200	175794870	9820	9820	9820	9820	13
527	20240829	103100	175667210	9810	9810	9810	9810	1
528	20240829	103000	175657400	9820	9820	9820	9820	0
529	20240829	102900	175657400	9820	9810	9820	9810	3
530	20240829	102800	175627960	9800	9830	9830	9800	662
531	20240829	102700	169136970	9830	9830	9830	9830	1
532	20240829	102600	169127140	9830	9830	9830	9830	18
533	20240829	102500	168950200	9820	9830	9830	9820	94
534	20240829	102400	168026450	9830	9830	9830	9830	0
535	20240829	102300	168026450	9830	9830	9830	9830	2
536	20240829	102200	168006790	9820	9820	9820	9820	34
537	20240829	102100	167672910	9830	9830	9830	9830	0
538	20240829	102000	167672910	9830	9830	9830	9830	100
539	20240829	101900	166689910	9820	9810	9820	9810	270
540	20240829	101800	164038700	9820	9820	9820	9820	55
541	20240829	101700	163498600	9810	9820	9820	9810	54
542	20240829	101600	162968660	9810	9820	9820	9810	19
543	20240829	101500	162782260	9810	9820	9820	9810	593
544	20240829	101400	156959460	9820	9830	9830	9820	120
545	20240829	101300	155780060	9830	9830	9830	9830	2
546	20240829	101200	155760400	9830	9830	9830	9830	8
547	20240829	101100	155681760	9820	9830	9830	9820	28
548	20240829	101000	155406630	9830	9830	9830	9830	115
549	20240829	100900	154276180	9840	9830	9840	9830	24
550	20240829	100800	154040160	9830	9830	9830	9830	18
551	20240829	100700	153863220	9830	9840	9840	9830	37
552	20240829	100600	153499500	9850	9850	9850	9850	0
553	20240829	100500	153499500	9850	9850	9850	9850	0
554	20240829	100400	153499500	9850	9820	9850	9820	605
555	20240829	100300	147546360	9810	9810	9810	9810	23
556	20240829	100200	147320730	9830	9810	9830	9810	24
557	20240829	100100	147085270	9830	9830	9830	9830	1
558	20240829	100000	147075440	9800	9800	9800	9800	0
559	20240829	095900	147075440	9800	9830	9830	9800	479
560	20240829	095800	142373550	9830	9820	9830	9820	998
561	20240829	095700	132572610	9820	9820	9820	9820	0
562	20240829	095600	132572610	9820	9820	9820	9820	3
563	20240829	095500	132543150	9830	9830	9830	9830	0
564	20240829	095400	132543150	9830	9820	9840	9820	101
565	20240829	095300	131550460	9810	9810	9810	9810	240
566	20240829	095200	129196060	9810	9810	9810	9810	19
567	20240829	095100	129009670	9810	9810	9810	9810	65
568	20240829	095000	128372020	9810	9820	9820	9810	261
569	20240829	094900	125811360	9820	9820	9820	9820	428
570	20240829	094800	121608400	9830	9830	9830	9830	0
571	20240829	094700	121608400	9830	9830	9830	9830	0
572	20240829	094600	121608400	9830	9830	9830	9830	3
573	20240829	094500	121578910	9840	9830	9840	9830	500
574	20240829	094400	116660260	9830	9820	9830	9820	18
575	20240829	094300	116483490	9820	9820	9820	9820	0
576	20240829	094200	116483490	9820	9820	9820	9820	0
577	20240829	094100	116483490	9820	9810	9820	9810	129
578	20240829	094000	115217970	9810	9810	9830	9810	438
579	20240829	093900	110921040	9830	9830	9830	9830	0
580	20240829	093800	110921040	9830	9820	9830	9820	125
581	20240829	093700	109693530	9810	9820	9820	9810	120
582	20240829	093600	108516130	9820	9820	9820	9820	20
583	20240829	093500	108319730	9800	9810	9820	9800	823
584	20240829	093400	100246060	9820	9820	9820	9820	6
585	20240829	093300	100187140	9820	9820	9820	9820	14
586	20240829	093200	100049660	9820	9820	9820	9820	1
587	20240829	093100	100039840	9820	9810	9820	9810	86
588	20240829	093000	99196160	9820	9820	9820	9820	5
589	20240829	092900	99147060	9830	9830	9830	9830	3
590	20240829	092800	99117570	9830	9830	9830	9830	0
591	20240829	092700	99117570	9830	9820	9830	9800	1503
592	20240829	092600	84381220	9830	9830	9830	9830	220
593	20240829	092500	82218620	9830	9830	9830	9830	1
594	20240829	092400	82208790	9830	9830	9830	9830	0
595	20240829	092300	82208790	9830	9830	9830	9830	1
596	20240829	092200	82198960	9820	9820	9820	9820	118
597	20240829	092100	81040200	9810	9810	9810	9810	346
598	20240829	092000	77645940	9820	9830	9830	9820	446
599	20240829	091900	73265820	9830	9830	9830	9830	30
600	20240829	091800	72970920	9830	9830	9830	9830	32
601	20240829	091700	72656360	9830	9830	9830	9830	12
602	20240829	091600	72538400	9820	9840	9840	9820	204
603	20240829	091500	70533410	9840	9850	9850	9840	278
604	20240829	091400	67797670	9850	9830	9850	9830	68
605	20240829	091300	67129130	9850	9830	9850	9830	94
606	20240829	091200	66204120	9850	9850	9850	9850	0
607	20240829	091100	66204120	9850	9850	9850	9850	152
608	20240829	091000	64706920	9830	9830	9830	9830	41
609	20240829	090900	64303890	9860	9860	9860	9840	234
610	20240829	090800	62000490	9840	9870	9870	9840	63
611	20240829	090700	61380210	9860	9870	9870	9830	97
612	20240829	090600	60425170	9830	9830	9830	9820	261
613	20240829	090500	57859940	9830	9810	9830	9810	20
614	20240829	090400	57663580	9810	9800	9810	9800	680
615	20240829	090300	50998640	9780	9810	9810	9770	257
616	20240829	090200	48482770	9810	9830	9830	9780	3304
617	20240829	090100	16117000	9810	9830	9830	9810	43
618	20240829	090000	15695150	9810	9800	9830	9800	1601