KissMeData/417790/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	212500	274405960	9240	9240	9240	9240	465
3	20240813	212400	274405960	9240	9240	9240	9240	0
4	20240813	212300	274405960	9240	9240	9240	9240	0
5	20240813	212200	274405960	9240	9240	9240	9240	0
6	20240813	212100	274405960	9240	9240	9240	9240	0
7	20240813	212000	274405960	9240	9240	9240	9240	0
8	20240813	211900	274405960	9240	9240	9240	9240	0
9	20240813	211800	274405960	9240	9240	9240	9240	0
10	20240813	211700	274405960	9240	9240	9240	9240	0
11	20240813	211600	274405960	9240	9240	9240	9240	0
12	20240813	211500	274405960	9240	9240	9240	9240	0
13	20240813	211400	274405960	9240	9240	9240	9240	0
14	20240813	211300	274405960	9240	9240	9240	9240	0
15	20240813	211200	274405960	9240	9240	9240	9240	0
16	20240813	211100	274405960	9240	9240	9240	9240	0
17	20240813	211000	274405960	9240	9240	9240	9240	0
18	20240813	210900	274405960	9240	9240	9240	9240	0
19	20240813	210800	274405960	9240	9240	9240	9240	0
20	20240813	210700	274405960	9240	9240	9240	9240	0
21	20240813	210600	274405960	9240	9240	9240	9240	0
22	20240813	210500	274405960	9240	9240	9240	9240	0
23	20240813	210400	274405960	9240	9240	9240	9240	0
24	20240813	210300	274405960	9240	9240	9240	9240	0
25	20240813	210200	274405960	9240	9240	9240	9240	0
26	20240813	210100	274405960	9240	9240	9240	9240	0
27	20240813	210000	274405960	9240	9240	9240	9240	0
28	20240813	205900	274405960	9240	9240	9240	9240	0
29	20240813	205800	274405960	9240	9240	9240	9240	0
30	20240813	205700	274405960	9240	9240	9240	9240	0
31	20240813	205600	274405960	9240	9240	9240	9240	0
32	20240813	205500	274405960	9240	9240	9240	9240	465
33	20240813	205400	274405960	9240	9240	9240	9240	0
34	20240813	205300	274405960	9240	9240	9240	9240	0
35	20240813	205200	274405960	9240	9240	9240	9240	0
36	20240813	205100	274405960	9240	9240	9240	9240	0
37	20240813	205000	274405960	9240	9240	9240	9240	0
38	20240813	204900	274405960	9240	9240	9240	9240	0
39	20240813	204800	274405960	9240	9240	9240	9240	0
40	20240813	204700	274405960	9240	9240	9240	9240	0
41	20240813	204600	274405960	9240	9240	9240	9240	0
42	20240813	204500	274405960	9240	9240	9240	9240	0
43	20240813	204400	274405960	9240	9240	9240	9240	0
44	20240813	204300	274405960	9240	9240	9240	9240	0
45	20240813	204200	274405960	9240	9240	9240	9240	0
46	20240813	204100	274405960	9240	9240	9240	9240	0
47	20240813	204000	274405960	9240	9240	9240	9240	0
48	20240813	203900	274405960	9240	9240	9240	9240	0
49	20240813	203800	274405960	9240	9240	9240	9240	0
50	20240813	203700	274405960	9240	9240	9240	9240	0
51	20240813	203600	274405960	9240	9240	9240	9240	0
52	20240813	203500	274405960	9240	9240	9240	9240	0
53	20240813	203400	274405960	9240	9240	9240	9240	0
54	20240813	203300	274405960	9240	9240	9240	9240	0
55	20240813	203200	274405960	9240	9240	9240	9240	0
56	20240813	203100	274405960	9240	9240	9240	9240	0
57	20240813	203000	274405960	9240	9240	9240	9240	0
58	20240813	202900	274405960	9240	9240	9240	9240	0
59	20240813	202800	274405960	9240	9240	9240	9240	0
60	20240813	202700	274405960	9240	9240	9240	9240	0
61	20240813	202600	274405960	9240	9240	9240	9240	0
62	20240813	202500	274405960	9240	9240	9240	9240	465
63	20240813	202400	274405960	9240	9240	9240	9240	0
64	20240813	202300	274405960	9240	9240	9240	9240	0
65	20240813	202200	274405960	9240	9240	9240	9240	0
66	20240813	202100	274405960	9240	9240	9240	9240	0
67	20240813	202000	274405960	9240	9240	9240	9240	0
68	20240813	201900	274405960	9240	9240	9240	9240	0
69	20240813	201800	274405960	9240	9240	9240	9240	0
70	20240813	201700	274405960	9240	9240	9240	9240	0
71	20240813	201600	274405960	9240	9240	9240	9240	0
72	20240813	201500	274405960	9240	9240	9240	9240	0
73	20240813	201400	274405960	9240	9240	9240	9240	0
74	20240813	201300	274405960	9240	9240	9240	9240	0
75	20240813	201200	274405960	9240	9240	9240	9240	0
76	20240813	201100	274405960	9240	9240	9240	9240	0
77	20240813	201000	274405960	9240	9240	9240	9240	0
78	20240813	200900	274405960	9240	9240	9240	9240	0
79	20240813	200800	274405960	9240	9240	9240	9240	0
80	20240813	200700	274405960	9240	9240	9240	9240	0
81	20240813	200600	274405960	9240	9240	9240	9240	0
82	20240813	200500	274405960	9240	9240	9240	9240	0
83	20240813	200400	274405960	9240	9240	9240	9240	0
84	20240813	200300	274405960	9240	9240	9240	9240	0
85	20240813	200200	274405960	9240	9240	9240	9240	0
86	20240813	200100	274405960	9240	9240	9240	9240	0
87	20240813	200000	274405960	9240	9240	9240	9240	0
88	20240813	195900	274405960	9240	9240	9240	9240	0
89	20240813	195800	274405960	9240	9240	9240	9240	0
90	20240813	195700	274405960	9240	9240	9240	9240	0
91	20240813	195600	274405960	9240	9240	9240	9240	0
92	20240813	195500	274405960	9240	9240	9240	9240	465
93	20240813	195400	274405960	9240	9240	9240	9240	0
94	20240813	195300	274405960	9240	9240	9240	9240	0
95	20240813	195200	274405960	9240	9240	9240	9240	0
96	20240813	195100	274405960	9240	9240	9240	9240	0
97	20240813	195000	274405960	9240	9240	9240	9240	0
98	20240813	194900	274405960	9240	9240	9240	9240	0
99	20240813	194800	274405960	9240	9240	9240	9240	0
100	20240813	194700	274405960	9240	9240	9240	9240	0
101	20240813	194600	274405960	9240	9240	9240	9240	0
102	20240813	194500	274405960	9240	9240	9240	9240	0
103	20240813	194400	274405960	9240	9240	9240	9240	0
104	20240813	194300	274405960	9240	9240	9240	9240	0
105	20240813	194200	274405960	9240	9240	9240	9240	0
106	20240813	194100	274405960	9240	9240	9240	9240	0
107	20240813	194000	274405960	9240	9240	9240	9240	0
108	20240813	193900	274405960	9240	9240	9240	9240	0
109	20240813	193800	274405960	9240	9240	9240	9240	0
110	20240813	193700	274405960	9240	9240	9240	9240	0
111	20240813	193600	274405960	9240	9240	9240	9240	0
112	20240813	193500	274405960	9240	9240	9240	9240	0
113	20240813	193400	274405960	9240	9240	9240	9240	0
114	20240813	193300	274405960	9240	9240	9240	9240	0
115	20240813	193200	274405960	9240	9240	9240	9240	0
116	20240813	193100	274405960	9240	9240	9240	9240	0
117	20240813	193000	274405960	9240	9240	9240	9240	0
118	20240813	192900	274405960	9240	9240	9240	9240	0
119	20240813	192800	274405960	9240	9240	9240	9240	0
120	20240813	192700	274405960	9240	9240	9240	9240	0
121	20240813	192600	274405960	9240	9240	9240	9240	0
122	20240813	192500	274405960	9240	9240	9240	9240	465
123	20240813	192400	274405960	9240	9240	9240	9240	0
124	20240813	192300	274405960	9240	9240	9240	9240	0
125	20240813	192200	274405960	9240	9240	9240	9240	0
126	20240813	192100	274405960	9240	9240	9240	9240	0
127	20240813	192000	274405960	9240	9240	9240	9240	0
128	20240813	191900	274405960	9240	9240	9240	9240	0
129	20240813	191800	274405960	9240	9240	9240	9240	0
130	20240813	191700	274405960	9240	9240	9240	9240	0
131	20240813	191600	274405960	9240	9240	9240	9240	0
132	20240813	191500	274405960	9240	9240	9240	9240	0
133	20240813	191400	274405960	9240	9240	9240	9240	0
134	20240813	191300	274405960	9240	9240	9240	9240	0
135	20240813	191200	274405960	9240	9240	9240	9240	0
136	20240813	191100	274405960	9240	9240	9240	9240	0
137	20240813	191000	274405960	9240	9240	9240	9240	0
138	20240813	190900	274405960	9240	9240	9240	9240	0
139	20240813	190800	274405960	9240	9240	9240	9240	0
140	20240813	190700	274405960	9240	9240	9240	9240	0
141	20240813	190600	274405960	9240	9240	9240	9240	0
142	20240813	190500	274405960	9240	9240	9240	9240	0
143	20240813	190400	274405960	9240	9240	9240	9240	0
144	20240813	190300	274405960	9240	9240	9240	9240	0
145	20240813	190200	274405960	9240	9240	9240	9240	0
146	20240813	190100	274405960	9240	9240	9240	9240	0
147	20240813	190000	274405960	9240	9240	9240	9240	0
148	20240813	185900	274405960	9240	9240	9240	9240	0
149	20240813	185800	274405960	9240	9240	9240	9240	0
150	20240813	185700	274405960	9240	9240	9240	9240	0
151	20240813	185600	274405960	9240	9240	9240	9240	0
152	20240813	185500	274405960	9240	9240	9240	9240	465
153	20240813	185400	274405960	9240	9240	9240	9240	0
154	20240813	185300	274405960	9240	9240	9240	9240	0
155	20240813	185200	274405960	9240	9240	9240	9240	0
156	20240813	185100	274405960	9240	9240	9240	9240	0
157	20240813	185000	274405960	9240	9240	9240	9240	0
158	20240813	184900	274405960	9240	9240	9240	9240	0
159	20240813	184800	274405960	9240	9240	9240	9240	0
160	20240813	184700	274405960	9240	9240	9240	9240	0
161	20240813	184600	274405960	9240	9240	9240	9240	0
162	20240813	184500	274405960	9240	9240	9240	9240	0
163	20240813	184400	274405960	9240	9240	9240	9240	0
164	20240813	184300	274405960	9240	9240	9240	9240	0
165	20240813	184200	274405960	9240	9240	9240	9240	0
166	20240813	184100	274405960	9240	9240	9240	9240	0
167	20240813	184000	274405960	9240	9240	9240	9240	0
168	20240813	183900	274405960	9240	9240	9240	9240	0
169	20240813	183800	274405960	9240	9240	9240	9240	0
170	20240813	183700	274405960	9240	9240	9240	9240	0
171	20240813	183600	274405960	9240	9240	9240	9240	0
172	20240813	183500	274405960	9240	9240	9240	9240	0
173	20240813	183400	274405960	9240	9240	9240	9240	0
174	20240813	183300	274405960	9240	9240	9240	9240	0
175	20240813	183200	274405960	9240	9240	9240	9240	0
176	20240813	183100	274405960	9240	9240	9240	9240	0
177	20240813	183000	274405960	9240	9240	9240	9240	0
178	20240813	182900	274405960	9240	9240	9240	9240	0
179	20240813	182800	274405960	9240	9240	9240	9240	0
180	20240813	182700	274405960	9240	9240	9240	9240	0
181	20240813	182600	274405960	9240	9240	9240	9240	0
182	20240813	182500	274405960	9240	9240	9240	9240	465
183	20240813	182400	274405960	9240	9240	9240	9240	0
184	20240813	182300	274405960	9240	9240	9240	9240	0
185	20240813	182200	274405960	9240	9240	9240	9240	0
186	20240813	182100	274405960	9240	9240	9240	9240	0
187	20240813	182000	274405960	9240	9240	9240	9240	0
188	20240813	181900	274405960	9240	9240	9240	9240	0
189	20240813	181800	274405960	9240	9240	9240	9240	0
190	20240813	181700	274405960	9240	9240	9240	9240	0
191	20240813	181600	274405960	9240	9240	9240	9240	0
192	20240813	181500	274405960	9240	9240	9240	9240	0
193	20240813	181400	274405960	9240	9240	9240	9240	0
194	20240813	181300	274405960	9240	9240	9240	9240	0
195	20240813	181200	274405960	9240	9240	9240	9240	0
196	20240813	181100	274405960	9240	9240	9240	9240	0
197	20240813	181000	274405960	9240	9240	9240	9240	0
198	20240813	180900	274405960	9240	9240	9240	9240	0
199	20240813	180800	274405960	9240	9240	9240	9240	0
200	20240813	180700	274405960	9240	9240	9240	9240	0
201	20240813	180600	274405960	9240	9240	9240	9240	0
202	20240813	180500	274405960	9240	9240	9240	9240	0
203	20240813	180400	274405960	9240	9240	9240	9240	0
204	20240813	180300	274405960	9240	9240	9240	9240	0
205	20240813	180200	274405960	9240	9240	9240	9240	0
206	20240813	180100	274405960	9240	9240	9240	9240	0
207	20240813	180000	274405960	9240	9240	9240	9240	0
208	20240813	175900	274405960	9240	9240	9240	9240	0
209	20240813	175800	274405960	9240	9240	9240	9240	0
210	20240813	175700	274405960	9240	9240	9240	9240	0
211	20240813	175600	274405960	9240	9240	9240	9240	0
212	20240813	175500	274405960	9240	9240	9240	9240	465
213	20240813	175400	274405960	9240	9240	9240	9240	0
214	20240813	175300	274405960	9240	9240	9240	9240	0
215	20240813	175200	274405960	9240	9240	9240	9240	0
216	20240813	175100	274405960	9240	9240	9240	9240	0
217	20240813	175000	274405960	9240	9240	9240	9240	0
218	20240813	174900	274405960	9240	9240	9240	9240	0
219	20240813	174800	274405960	9240	9240	9240	9240	0
220	20240813	174700	274405960	9240	9240	9240	9240	0
221	20240813	174600	274405960	9240	9240	9240	9240	0
222	20240813	174500	274405960	9240	9240	9240	9240	0
223	20240813	174400	274405960	9240	9240	9240	9240	0
224	20240813	174300	274405960	9240	9240	9240	9240	0
225	20240813	174200	274405960	9240	9240	9240	9240	0
226	20240813	174100	274405960	9240	9240	9240	9240	0
227	20240813	174000	274405960	9240	9240	9240	9240	0
228	20240813	173900	274405960	9240	9240	9240	9240	0
229	20240813	173800	274405960	9240	9240	9240	9240	0
230	20240813	173700	274405960	9240	9240	9240	9240	0
231	20240813	173600	274405960	9240	9240	9240	9240	0
232	20240813	173500	274405960	9240	9240	9240	9240	0
233	20240813	173400	274405960	9240	9240	9240	9240	0
234	20240813	173300	274405960	9240	9240	9240	9240	0
235	20240813	173200	274405960	9240	9240	9240	9240	0
236	20240813	173100	274405960	9240	9240	9240	9240	0
237	20240813	173000	274405960	9240	9240	9240	9240	0
238	20240813	172900	274405960	9240	9240	9240	9240	0
239	20240813	172800	274405960	9240	9240	9240	9240	0
240	20240813	172700	274405960	9240	9240	9240	9240	0
241	20240813	172600	274405960	9240	9240	9240	9240	0
242	20240813	172500	274405960	9240	9240	9240	9240	465
243	20240813	172400	274405960	9240	9240	9240	9240	0
244	20240813	172300	274405960	9240	9240	9240	9240	0
245	20240813	172200	274405960	9240	9240	9240	9240	0
246	20240813	172100	274405960	9240	9240	9240	9240	0
247	20240813	172000	274405960	9240	9240	9240	9240	0
248	20240813	171900	274405960	9240	9240	9240	9240	0
249	20240813	171800	274405960	9240	9240	9240	9240	0
250	20240813	171700	274405960	9240	9240	9240	9240	0
251	20240813	171600	274405960	9240	9240	9240	9240	0
252	20240813	171500	274405960	9240	9240	9240	9240	0
253	20240813	171400	274405960	9240	9240	9240	9240	0
254	20240813	171300	274405960	9240	9240	9240	9240	0
255	20240813	171200	274405960	9240	9240	9240	9240	0
256	20240813	171100	274405960	9240	9240	9240	9240	0
257	20240813	171000	274405960	9240	9240	9240	9240	0
258	20240813	170900	274405960	9240	9240	9240	9240	0
259	20240813	170800	274405960	9240	9240	9240	9240	0
260	20240813	170700	274405960	9240	9240	9240	9240	0
261	20240813	170600	274405960	9240	9240	9240	9240	0
262	20240813	170500	274405960	9240	9240	9240	9240	0
263	20240813	170400	274405960	9240	9240	9240	9240	0
264	20240813	170300	274405960	9240	9240	9240	9240	0
265	20240813	170200	274405960	9240	9240	9240	9240	0
266	20240813	170100	274405960	9240	9240	9240	9240	0
267	20240813	170000	274405960	9240	9240	9240	9240	0
268	20240813	165900	274405960	9240	9240	9240	9240	0
269	20240813	165800	274405960	9240	9240	9240	9240	0
270	20240813	165700	274405960	9240	9240	9240	9240	0
271	20240813	165600	274405960	9240	9240	9240	9240	0
272	20240813	165500	274405960	9240	9240	9240	9240	465
273	20240813	165400	274405960	9240	9240	9240	9240	0
274	20240813	165300	274405960	9240	9240	9240	9240	0
275	20240813	165200	274405960	9240	9240	9240	9240	0
276	20240813	165100	274405960	9240	9240	9240	9240	0
277	20240813	165000	274405960	9240	9240	9240	9240	0
278	20240813	164900	274405960	9240	9240	9240	9240	0
279	20240813	164800	274405960	9240	9240	9240	9240	0
280	20240813	164700	274405960	9240	9240	9240	9240	0
281	20240813	164600	274405960	9240	9240	9240	9240	0
282	20240813	164500	274405960	9240	9240	9240	9240	0
283	20240813	164400	274405960	9240	9240	9240	9240	0
284	20240813	164300	274405960	9240	9240	9240	9240	0
285	20240813	164200	274405960	9240	9240	9240	9240	0
286	20240813	164100	274405960	9240	9240	9240	9240	0
287	20240813	164000	274405960	9240	9240	9240	9240	0
288	20240813	163900	274405960	9240	9240	9240	9240	0
289	20240813	163800	274405960	9240	9240	9240	9240	0
290	20240813	163700	274405960	9240	9240	9240	9240	0
291	20240813	163600	274405960	9240	9240	9240	9240	0
292	20240813	163500	274405960	9240	9240	9240	9240	0
293	20240813	163400	274405960	9240	9240	9240	9240	0
294	20240813	163300	274405960	9240	9240	9240	9240	0
295	20240813	163200	274405960	9240	9240	9240	9240	0
296	20240813	163100	274405960	9240	9240	9240	9240	0
297	20240813	163000	274405960	9240	9240	9240	9240	0
298	20240813	162900	274405960	9240	9240	9240	9240	0
299	20240813	162800	274405960	9240	9240	9240	9240	0
300	20240813	162700	274405960	9240	9240	9240	9240	0
301	20240813	162600	274405960	9240	9240	9240	9240	0
302	20240813	162500	274405960	9240	9240	9240	9240	465
303	20240813	162400	274405960	9240	9240	9240	9240	0
304	20240813	162300	274405960	9240	9240	9240	9240	0
305	20240813	162200	274405960	9240	9240	9240	9240	0
306	20240813	162100	274405960	9240	9240	9240	9240	0
307	20240813	162000	274405960	9240	9240	9240	9240	0
308	20240813	161900	274405960	9240	9240	9240	9240	0
309	20240813	161800	274405960	9240	9240	9240	9240	0
310	20240813	161700	274405960	9240	9240	9240	9240	0
311	20240813	161600	274405960	9240	9240	9240	9240	0
312	20240813	161500	274405960	9240	9240	9240	9240	0
313	20240813	161400	274405960	9240	9240	9240	9240	0
314	20240813	161300	274405960	9240	9240	9240	9240	0
315	20240813	161200	274405960	9240	9240	9240	9240	0
316	20240813	161100	274405960	9240	9240	9240	9240	0
317	20240813	161000	274405960	9240	9240	9240	9240	0
318	20240813	160900	274405960	9240	9240	9240	9240	0
319	20240813	160800	274405960	9240	9240	9240	9240	0
320	20240813	160700	274405960	9240	9240	9240	9240	0
321	20240813	160600	274405960	9240	9240	9240	9240	0
322	20240813	160500	274405960	9240	9240	9240	9240	0
323	20240813	160400	274405960	9240	9240	9240	9240	0
324	20240813	160300	274405960	9240	9240	9240	9240	0
325	20240813	160200	274405960	9240	9240	9240	9240	0
326	20240813	160100	274405960	9240	9240	9240	9240	0
327	20240813	160000	274405960	9240	9240	9240	9240	0
328	20240813	155900	274405960	9240	9240	9240	9240	0
329	20240813	155800	274405960	9240	9240	9240	9240	0
330	20240813	155700	274405960	9240	9240	9240	9240	0
331	20240813	155600	274405960	9240	9240	9240	9240	0
332	20240813	155500	274405960	9240	9240	9240	9240	465
333	20240813	155400	274405960	9240	9240	9240	9240	0
334	20240813	155300	274405960	9240	9240	9240	9240	0
335	20240813	155200	274405960	9240	9240	9240	9240	0
336	20240813	155100	274405960	9240	9240	9240	9240	0
337	20240813	155000	274405960	9240	9240	9240	9240	0
338	20240813	154900	274405960	9240	9240	9240	9240	0
339	20240813	154800	274405960	9240	9240	9240	9240	0
340	20240813	154700	274405960	9240	9240	9240	9240	0
341	20240813	154600	274405960	9240	9240	9240	9240	0
342	20240813	154500	274405960	9240	9240	9240	9240	0
343	20240813	154400	274405960	9240	9240	9240	9240	0
344	20240813	154300	274405960	9240	9240	9240	9240	0
345	20240813	154200	274405960	9240	9240	9240	9240	0
346	20240813	154100	274405960	9240	9240	9240	9240	0
347	20240813	154000	274405960	9240	9240	9240	9240	0
348	20240813	153900	274405960	9240	9240	9240	9240	0
349	20240813	153800	274405960	9240	9240	9240	9240	0
350	20240813	153700	274405960	9240	9240	9240	9240	0
351	20240813	153600	274405960	9240	9240	9240	9240	0
352	20240813	153500	274405960	9240	9240	9240	9240	0
353	20240813	153400	274405960	9240	9240	9240	9240	0
354	20240813	153300	274405960	9240	9240	9240	9240	0
355	20240813	153200	274405960	9240	9240	9240	9240	0
356	20240813	153100	274405960	9240	9240	9240	9240	0
357	20240813	153000	274405960	9240	9240	9240	9240	465
358	20240813	152900	270109360	9230	9230	9230	9230	0
359	20240813	152800	270109360	9230	9230	9230	9230	0
360	20240813	152700	270109360	9230	9230	9230	9230	0
361	20240813	152600	270109360	9230	9230	9230	9230	0
362	20240813	152500	270109360	9230	9230	9230	9230	0
363	20240813	152400	270109360	9230	9230	9230	9230	0
364	20240813	152300	270109360	9230	9230	9230	9230	0
365	20240813	152200	270109360	9230	9230	9230	9230	0
366	20240813	152100	270109360	9230	9230	9230	9230	0
367	20240813	152000	270109360	9230	9230	9230	9230	0
368	20240813	151900	270109360	9230	9220	9230	9220	215
369	20240813	151800	268127050	9220	9220	9220	9220	0
370	20240813	151700	268127050	9220	9220	9220	9220	3
371	20240813	151600	268099390	9220	9220	9220	9220	16
372	20240813	151500	267951870	9220	9220	9220	9220	1
373	20240813	151400	267942650	9200	9200	9200	9200	0
374	20240813	151300	267942650	9200	9200	9200	9200	0
375	20240813	151200	267942650	9200	9190	9200	9180	1006
376	20240813	151100	258707340	9200	9200	9200	9200	3
377	20240813	151000	258679740	9200	9220	9220	9200	35
378	20240813	150900	258357670	9220	9220	9220	9220	3
379	20240813	150800	258330010	9180	9180	9180	9180	0
380	20240813	150700	258330010	9180	9220	9220	9180	1251
381	20240813	150600	246835640	9220	9220	9220	9220	0
382	20240813	150500	246835640	9220	9220	9220	9220	0
383	20240813	150400	246835640	9220	9220	9220	9220	1
384	20240813	150300	246826420	9220	9220	9220	9220	0
385	20240813	150200	246826420	9220	9220	9220	9220	0
386	20240813	150100	246826420	9220	9210	9220	9210	109
387	20240813	150000	245822520	9220	9210	9220	9210	406
388	20240813	145900	242083200	9220	9220	9220	9220	0
389	20240813	145800	242083200	9220	9220	9220	9220	0
390	20240813	145700	242083200	9220	9220	9220	9220	0
391	20240813	145600	242083200	9220	9220	9220	9220	1
392	20240813	145500	242073980	9210	9210	9210	9210	436
393	20240813	145400	238058420	9210	9210	9210	9210	0
394	20240813	145300	238058420	9210	9210	9210	9210	0
395	20240813	145200	238058420	9210	9210	9210	9210	0
396	20240813	145100	238058420	9210	9210	9210	9210	0
397	20240813	145000	238058420	9210	9210	9210	9210	0
398	20240813	144900	238058420	9210	9210	9210	9210	0
399	20240813	144800	238058420	9210	9210	9210	9210	0
400	20240813	144700	238058420	9210	9190	9210	9190	4
401	20240813	144600	238021640	9210	9210	9210	9210	20
402	20240813	144500	237837440	9210	9210	9210	9210	0
403	20240813	144400	237837440	9210	9210	9210	9210	0
404	20240813	144300	237837440	9210	9210	9210	9210	0
405	20240813	144200	237837440	9210	9210	9210	9210	0
406	20240813	144100	237837440	9210	9210	9210	9210	1
407	20240813	144000	237828230	9210	9210	9210	9210	1
408	20240813	143900	237819020	9210	9210	9210	9210	5
409	20240813	143800	237772970	9210	9210	9210	9210	0
410	20240813	143700	237772970	9210	9210	9210	9210	10
411	20240813	143600	237680870	9150	9150	9150	9150	0
412	20240813	143500	237680870	9150	9150	9150	9150	0
413	20240813	143400	237680870	9150	9150	9150	9150	0
414	20240813	143300	237680870	9150	9150	9150	9150	0
415	20240813	143200	237680870	9150	9150	9150	9150	0
416	20240813	143100	237680870	9150	9150	9150	9150	0
417	20240813	143000	237680870	9150	9150	9150	9150	0
418	20240813	142900	237680870	9150	9160	9160	9150	10
419	20240813	142800	237589360	9150	9150	9210	9140	16
420	20240813	142700	237442970	9140	9140	9140	9140	8
421	20240813	142600	237369850	9150	9150	9150	9150	118
422	20240813	142500	236290150	9150	9150	9150	9150	500
423	20240813	142400	231715150	9140	9140	9140	9140	0
424	20240813	142300	231715150	9140	9140	9140	9140	15
425	20240813	142200	231578050	9140	9150	9150	9140	3
426	20240813	142100	231550620	9150	9150	9150	9150	0
427	20240813	142000	231550620	9150	9150	9150	9150	10
428	20240813	141900	231459120	9150	9160	9160	9150	593
429	20240813	141800	226032350	9220	9220	9220	9220	1
430	20240813	141700	226023130	9150	9150	9150	9150	0
431	20240813	141600	226023130	9150	9150	9150	9150	50
432	20240813	141500	225565630	9150	9150	9150	9150	1
433	20240813	141400	225556480	9240	9240	9240	9240	0
434	20240813	141300	225556480	9240	9240	9240	9240	0
435	20240813	141200	225556480	9240	9240	9240	9240	0
436	20240813	141100	225556480	9240	9210	9240	9150	984
437	20240813	141000	216548770	9220	9220	9220	9220	0
438	20240813	140900	216548770	9220	9220	9220	9220	0
439	20240813	140800	216548770	9220	9220	9220	9220	0
440	20240813	140700	216548770	9220	9220	9220	9220	0
441	20240813	140600	216548770	9220	9220	9220	9220	0
442	20240813	140500	216548770	9220	9220	9220	9220	30
443	20240813	140400	216272170	9220	9220	9220	9220	62
444	20240813	140300	215700530	9240	9230	9240	9220	550
445	20240813	140200	210624220	9220	9220	9220	9220	0
446	20240813	140100	210624220	9220	9220	9220	9220	0
447	20240813	140000	210624220	9220	9220	9220	9220	15
448	20240813	135900	210485920	9230	9250	9250	9230	467
449	20240813	135800	206170500	9250	9260	9260	9250	6
450	20240813	135700	206114990	9270	9270	9270	9270	0
451	20240813	135600	206114990	9270	9280	9280	9270	2
452	20240813	135500	206096440	9290	9250	9290	9240	7
453	20240813	135400	206031700	9240	9250	9250	9240	2
454	20240813	135300	206013210	9300	9300	9300	9300	1
455	20240813	135200	206003910	9300	9300	9300	9300	0
456	20240813	135100	206003910	9300	9300	9300	9300	108
457	20240813	135000	204999510	9320	9320	9320	9320	0
458	20240813	134900	204999510	9320	9320	9320	9320	0
459	20240813	134800	204999510	9320	9300	9320	9300	500
460	20240813	134700	200343770	9300	9300	9300	9300	39
461	20240813	134600	199981070	9300	9180	9300	9180	2001
462	20240813	134500	181448370	9180	9180	9180	9180	3
463	20240813	134400	181420830	9180	9180	9180	9180	10
464	20240813	134300	181329030	9180	9180	9180	9180	10
465	20240813	134200	181237230	9160	9170	9170	9160	208
466	20240813	134100	179330910	9170	9180	9180	9170	49
467	20240813	134000	178881470	9160	9200	9200	9160	849
468	20240813	133900	171093490	9190	9230	9240	9190	797
469	20240813	133800	163755690	9240	9240	9240	9230	3
470	20240813	133700	163727980	9240	9240	9240	9240	0
471	20240813	133600	163727980	9240	9240	9240	9230	34
472	20240813	133500	163414040	9230	9230	9230	9230	50
473	20240813	133400	162952540	9230	9280	9280	9230	863
474	20240813	133300	154986980	9230	9280	9280	9230	312
475	20240813	133200	152098920	9280	9280	9300	9280	1179
476	20240813	133100	141140830	9280	9200	9290	9200	1595
477	20240813	133000	126342560	9260	9180	9260	9180	1676
478	20240813	132900	110862990	9230	9170	9230	9160	1570
479	20240813	132800	96433390	9210	9180	9210	9160	1654
480	20240813	132700	81246470	9180	9150	9180	9140	41
481	20240813	132600	80870430	9200	9130	9200	9130	635
482	20240813	132500	75035130	9090	9090	9090	9090	1
483	20240813	132400	75026040	9090	9120	9220	9090	868
484	20240813	132300	67087500	9010	9000	9210	9000	2227
485	20240813	132200	46754930	9000	9000	9000	9000	0
486	20240813	132100	46754930	9000	9000	9000	9000	0
487	20240813	132000	46754930	9000	9000	9000	9000	0
488	20240813	131900	46754930	9000	9000	9000	9000	0
489	20240813	131800	46754930	9000	9000	9000	9000	0
490	20240813	131700	46754930	9000	9000	9000	9000	0
491	20240813	131600	46754930	9000	9000	9000	9000	0
492	20240813	131500	46754930	9000	9000	9000	9000	0
493	20240813	131400	46754930	9000	9000	9000	9000	0
494	20240813	131300	46754930	9000	9000	9000	9000	1
495	20240813	131200	46745930	8990	8990	8990	8990	8
496	20240813	131100	46674010	8990	8980	8990	8980	18
497	20240813	131000	46512360	9030	9030	9030	9030	0
498	20240813	130900	46512360	9030	9030	9030	9030	0
499	20240813	130800	46512360	9030	9030	9030	9030	1
500	20240813	130700	46503330	9030	9030	9030	9030	0
501	20240813	130600	46503330	9030	9030	9030	9030	0
502	20240813	130500	46503330	9030	9030	9030	9030	0
503	20240813	130400	46503330	9030	9030	9030	9030	0
504	20240813	130300	46503330	9030	9030	9030	9030	0
505	20240813	130200	46503330	9030	9030	9030	9030	0
506	20240813	130100	46503330	9030	9030	9030	9030	0
507	20240813	130000	46503330	9030	9030	9030	9030	0
508	20240813	125900	46503330	9030	9030	9030	9030	10
509	20240813	125800	46413030	9030	9030	9030	9030	0
510	20240813	125700	46413030	9030	9030	9030	9030	0
511	20240813	125600	46413030	9030	9030	9030	9030	0
512	20240813	125500	46413030	9030	9030	9030	9030	0
513	20240813	125400	46413030	9030	9030	9030	9030	0
514	20240813	125300	46413030	9030	9030	9030	9030	0
515	20240813	125200	46413030	9030	9030	9030	9030	0
516	20240813	125100	46413030	9030	9030	9030	9030	0
517	20240813	125000	46413030	9030	9010	9030	9000	11
518	20240813	124900	46313870	9010	9010	9010	9010	1
519	20240813	124800	46304860	9000	9000	9000	9000	15
520	20240813	124700	46169860	9030	9030	9030	9030	0
521	20240813	124600	46169860	9030	9030	9030	9030	0
522	20240813	124500	46169860	9030	9040	9040	9030	53
523	20240813	124400	45691240	9070	9070	9070	9070	0
524	20240813	124300	45691240	9070	9070	9070	9070	0
525	20240813	124200	45691240	9070	9070	9070	9070	0
526	20240813	124100	45691240	9070	9020	9070	9020	500
527	20240813	124000	41167010	9040	9040	9040	9040	0
528	20240813	123900	41167010	9040	9040	9040	9040	0
529	20240813	123800	41167010	9040	8960	9040	8960	500
530	20240813	123700	36665190	8960	8960	8960	8960	0
531	20240813	123600	36665190	8960	8960	8960	8960	0
532	20240813	123500	36665190	8960	8960	8960	8960	0
533	20240813	123400	36665190	8960	8960	8960	8960	0
534	20240813	123300	36665190	8960	8960	8960	8960	0
535	20240813	123200	36665190	8960	8960	8960	8960	100
536	20240813	123100	35769190	8960	8960	8960	8960	0
537	20240813	123000	35769190	8960	8960	8960	8960	0
538	20240813	122900	35769190	8960	8960	8960	8960	0
539	20240813	122800	35769190	8960	8960	8960	8960	0
540	20240813	122700	35769190	8960	8960	8960	8960	0
541	20240813	122600	35769190	8960	8960	8960	8960	0
542	20240813	122500	35769190	8960	8960	8960	8960	0
543	20240813	122400	35769190	8960	8960	8960	8960	0
544	20240813	122300	35769190	8960	8960	8960	8960	0
545	20240813	122200	35769190	8960	8960	8960	8960	0
546	20240813	122100	35769190	8960	8960	8960	8960	5
547	20240813	122000	35724390	8920	8920	8920	8920	0
548	20240813	121900	35724390	8920	8920	8920	8920	0
549	20240813	121800	35724390	8920	8920	8920	8920	0
550	20240813	121700	35724390	8920	8920	8920	8910	162
551	20240813	121600	34279380	8960	8960	8960	8960	0
552	20240813	121500	34279380	8960	8960	8960	8960	0
553	20240813	121400	34279380	8960	8960	8960	8960	6
554	20240813	121300	34225620	8960	8960	8960	8960	0
555	20240813	121200	34225620	8960	8960	8960	8960	0
556	20240813	121100	34225620	8960	8960	8960	8960	0
557	20240813	121000	34225620	8960	8960	8960	8960	0
558	20240813	120900	34225620	8960	8960	8960	8960	0
559	20240813	120800	34225620	8960	8960	8960	8960	0
560	20240813	120700	34225620	8960	8960	8960	8960	0
561	20240813	120600	34225620	8960	8960	8960	8960	0
562	20240813	120500	34225620	8960	8960	8960	8960	0
563	20240813	120400	34225620	8960	8960	8960	8960	0
564	20240813	120300	34225620	8960	8960	8960	8960	5
565	20240813	120200	34180820	8920	8920	8920	8920	0
566	20240813	120100	34180820	8920	8920	8920	8920	0
567	20240813	120000	34180820	8920	8920	8920	8920	0
568	20240813	115900	34180820	8920	8920	8920	8920	0
569	20240813	115800	34180820	8920	8920	8920	8920	0
570	20240813	115700	34180820	8920	8920	8920	8920	0
571	20240813	115600	34180820	8920	8920	8920	8920	1
572	20240813	115500	34171900	8900	8900	8900	8900	0
573	20240813	115400	34171900	8900	8900	8900	8900	0
574	20240813	115300	34171900	8900	8900	8900	8900	0
575	20240813	115200	34171900	8900	8900	8900	8900	0
576	20240813	115100	34171900	8900	8900	8900	8900	0
577	20240813	115000	34171900	8900	8900	8900	8900	141
578	20240813	114900	32917000	8890	8910	8910	8890	67
579	20240813	114800	32320770	8900	8900	8900	8900	0
580	20240813	114700	32320770	8900	8900	8900	8900	1
581	20240813	114600	32311870	8900	8900	8900	8900	0
582	20240813	114500	32311870	8900	8900	8900	8900	0
583	20240813	114400	32311870	8900	8900	8900	8900	0
584	20240813	114300	32311870	8900	8900	8900	8900	0
585	20240813	114200	32311870	8900	8900	8900	8900	0
586	20240813	114100	32311870	8900	8900	8900	8900	0
587	20240813	114000	32311870	8900	8900	8900	8900	0
588	20240813	113900	32311870	8900	8900	8900	8900	0
589	20240813	113800	32311870	8900	8900	8900	8900	0
590	20240813	113700	32311870	8900	8900	8900	8900	10
591	20240813	113600	32222870	8950	8950	8950	8950	20
592	20240813	113500	32043870	8970	8970	8970	8970	0
593	20240813	113400	32043870	8970	8970	8970	8970	0
594	20240813	113300	32043870	8970	8970	8970	8970	0
595	20240813	113200	32043870	8970	8970	8970	8970	0
596	20240813	113100	32043870	8970	8970	8970	8970	0
597	20240813	113000	32043870	8970	8970	8970	8970	0
598	20240813	112900	32043870	8970	8970	8970	8970	0
599	20240813	112800	32043870	8970	8970	8970	8970	0
600	20240813	112700	32043870	8970	8970	8970	8970	0
601	20240813	112600	32043870	8970	8970	8970	8970	0
602	20240813	112500	32043870	8970	8970	8970	8970	2
603	20240813	112400	32025930	8970	8970	8970	8970	0
604	20240813	112300	32025930	8970	8970	8970	8970	0
605	20240813	112200	32025930	8970	8970	8970	8970	5
606	20240813	112100	31981080	8880	8880	8880	8880	0
607	20240813	112000	31981080	8880	8890	8980	8880	192
608	20240813	111900	30275520	8880	8880	8880	8880	0
609	20240813	111800	30275520	8880	8880	8880	8880	0
610	20240813	111700	30275520	8880	8880	8880	8880	0
611	20240813	111600	30275520	8880	8880	8880	8880	0
612	20240813	111500	30275520	8880	8880	8880	8880	0
613	20240813	111400	30275520	8880	8880	8880	8880	0
614	20240813	111300	30275520	8880	8880	8880	8880	0
615	20240813	111200	30275520	8880	8880	8880	8880	0
616	20240813	111100	30275520	8880	8880	8880	8880	0
617	20240813	111000	30275520	8880	8880	8880	8880	0
618	20240813	110900	30275520	8880	8880	8880	8880	1
619	20240813	110800	30266640	8880	8880	8880	8880	0
620	20240813	110700	30266640	8880	8880	8880	8880	0
621	20240813	110600	30266640	8880	8880	8880	8880	1
622	20240813	110500	30257760	8890	8890	8890	8890	0
623	20240813	110400	30257760	8890	8890	8890	8890	0
624	20240813	110300	30257760	8890	8890	8890	8890	0
625	20240813	110200	30257760	8890	8890	8890	8890	0
626	20240813	110100	30257760	8890	8890	8890	8890	0
627	20240813	110000	30257760	8890	8890	8890	8890	0
628	20240813	105900	30257760	8890	8890	8890	8890	10
629	20240813	105800	30168860	8880	8880	8880	8880	0
630	20240813	105700	30168860	8880	8880	8880	8880	0
631	20240813	105600	30168860	8880	8880	8880	8880	0
632	20240813	105500	30168860	8880	8880	8880	8880	1
633	20240813	105400	30159980	8890	8890	8890	8890	0
634	20240813	105300	30159980	8890	8890	8890	8890	0
635	20240813	105200	30159980	8890	8890	8890	8890	0
636	20240813	105100	30159980	8890	8890	8890	8890	0
637	20240813	105000	30159980	8890	8890	8890	8890	0
638	20240813	104900	30159980	8890	8890	8890	8890	0
639	20240813	104800	30159980	8890	8890	8890	8890	0
640	20240813	104700	30159980	8890	8890	8890	8890	7
641	20240813	104600	30097750	8890	8890	8890	8890	0
642	20240813	104500	30097750	8890	8890	8890	8890	0
643	20240813	104400	30097750	8890	8890	8890	8890	1
644	20240813	104300	30088860	8890	8890	8890	8890	372
645	20240813	104200	26781780	8980	8980	8980	8980	0
646	20240813	104100	26781780	8980	8980	8980	8980	0
647	20240813	104000	26781780	8980	8980	8980	8980	0
648	20240813	103900	26781780	8980	8980	8980	8980	0
649	20240813	103800	26781780	8980	8890	8980	8890	10
650	20240813	103700	26692430	8880	8880	8880	8880	0
651	20240813	103600	26692430	8880	8880	8880	8880	0
652	20240813	103500	26692430	8880	8890	8890	8880	76
653	20240813	103400	26016800	8890	8890	8890	8890	0
654	20240813	103300	26016800	8890	8890	8890	8890	0
655	20240813	103200	26016800	8890	8890	8890	8890	0
656	20240813	103100	26016800	8890	8890	8890	8890	0
657	20240813	103000	26016800	8890	8890	8890	8890	1
658	20240813	102900	26007910	8890	8900	8900	8890	40
659	20240813	102800	25652210	8910	8910	8910	8910	47
660	20240813	102700	25233440	8920	8920	8920	8920	0
661	20240813	102600	25233440	8920	8920	8920	8920	0
662	20240813	102500	25233440	8920	8920	8920	8920	1
663	20240813	102400	25224520	8910	8920	8920	8910	23
664	20240813	102300	25019390	8960	8960	8960	8960	0
665	20240813	102200	25019390	8960	8960	8960	8960	7
666	20240813	102100	24956670	8970	8970	8970	8970	0
667	20240813	102000	24956670	8970	8970	8970	8970	0
668	20240813	101900	24956670	8970	8970	8970	8970	0
669	20240813	101800	24956670	8970	8970	8970	8970	0
670	20240813	101700	24956670	8970	8970	8970	8970	0
671	20240813	101600	24956670	8970	8970	8970	8970	4
672	20240813	101500	24920790	8990	8990	8990	8990	0
673	20240813	101400	24920790	8990	8990	8990	8990	0
674	20240813	101300	24920790	8990	8990	8990	8990	0
675	20240813	101200	24920790	8990	8990	8990	8990	0
676	20240813	101100	24920790	8990	8990	8990	8990	0
677	20240813	101000	24920790	8990	8990	8990	8990	0
678	20240813	100900	24920790	8990	8990	8990	8990	0
679	20240813	100800	24920790	8990	8990	8990	8990	0
680	20240813	100700	24920790	8990	8990	8990	8990	0
681	20240813	100600	24920790	8990	8990	8990	8990	0
682	20240813	100500	24920790	8990	8990	8990	8990	0
683	20240813	100400	24920790	8990	8990	8990	8990	0
684	20240813	100300	24920790	8990	8990	8990	8990	0
685	20240813	100200	24920790	8990	8990	8990	8990	0
686	20240813	100100	24920790	8990	8990	8990	8990	0
687	20240813	100000	24920790	8990	8990	8990	8990	0
688	20240813	095900	24920790	8990	8990	8990	8990	0
689	20240813	095800	24920790	8990	8990	8990	8990	0
690	20240813	095700	24920790	8990	8990	8990	8990	1
691	20240813	095600	24911800	8930	8940	8940	8930	90
692	20240813	095500	24107400	8980	8980	8980	8980	0
693	20240813	095400	24107400	8980	8980	8980	8980	6
694	20240813	095300	24053520	8980	8980	8980	8980	7
695	20240813	095200	23990660	8990	8990	8990	8990	5
696	20240813	095100	23945710	8930	8930	8930	8930	0
697	20240813	095000	23945710	8930	8930	8930	8930	0
698	20240813	094900	23945710	8930	8930	8930	8930	0
699	20240813	094800	23945710	8930	8930	8930	8930	105
700	20240813	094700	23008060	8880	8880	8880	8880	0
701	20240813	094600	23008060	8880	8880	8880	8880	5
702	20240813	094500	22963660	8880	8880	8880	8880	0
703	20240813	094400	22963660	8880	8880	8880	8880	0
704	20240813	094300	22963660	8880	8890	8890	8880	439
705	20240813	094200	19065130	8940	8940	8940	8940	0
706	20240813	094100	19065130	8940	8940	8940	8940	0
707	20240813	094000	19065130	8940	8940	8940	8940	0
708	20240813	093900	19065130	8940	8940	8940	8940	0
709	20240813	093800	19065130	8940	8940	8940	8940	0
710	20240813	093700	19065130	8940	8940	8940	8940	5
711	20240813	093600	19020430	8940	8890	8940	8890	64
712	20240813	093500	18449860	8900	8900	8900	8900	116
713	20240813	093400	17417460	8900	8940	8940	8900	485
714	20240813	093300	13093790	8990	8990	8990	8990	5
715	20240813	093200	13048840	8950	8950	8950	8950	0
716	20240813	093100	13048840	8950	8950	8950	8950	0
717	20240813	093000	13048840	8950	8980	8980	8950	311
718	20240813	092900	10262890	8980	8990	8990	8980	14
719	20240813	092800	10137160	9020	8980	9020	8980	2
720	20240813	092700	10119160	9000	9000	9000	9000	5
721	20240813	092600	10074160	9020	9020	9020	9020	0
722	20240813	092500	10074160	9020	9010	9020	9010	4
723	20240813	092400	10038090	9000	9000	9000	9000	0
724	20240813	092300	10038090	9000	8960	9000	8960	11
725	20240813	092200	9939440	8960	8960	8960	8960	0
726	20240813	092100	9939440	8960	8960	8960	8960	0
727	20240813	092000	9939440	8960	8960	8960	8960	16
728	20240813	091900	9796080	8960	8960	8960	8960	12
729	20240813	091800	9688560	8960	8960	8960	8960	0
730	20240813	091700	9688560	8960	8970	8970	8960	58
731	20240813	091600	9168870	9010	9010	9010	9010	0
732	20240813	091500	9168870	9010	9010	9010	9010	0
733	20240813	091400	9168870	9010	9010	9010	9010	0
734	20240813	091300	9168870	9010	9010	9010	9010	0
735	20240813	091200	9168870	9010	9010	9010	8960	207
736	20240813	091100	7311880	9020	9020	9020	9020	300
737	20240813	091000	4605880	9030	9030	9030	9030	0
738	20240813	090900	4605880	9030	9030	9030	9030	0
739	20240813	090800	4605880	9030	8970	9050	8970	300
740	20240813	090700	1914180	8970	8970	8970	8970	67
741	20240813	090600	1313190	9050	8990	9050	8980	80
742	20240813	090500	594070	9080	9080	9080	9080	0
743	20240813	090400	594070	9080	9020	9080	9020	3
744	20240813	090300	566890	9020	9020	9020	9020	28
745	20240813	090200	314330	8980	8980	8980	8980	4
746	20240813	090100	278410	9010	9010	9010	9010	1
747	20240813	090000	269400	8980	8980	8980	8980	30