KissMeData/005950/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	184600	4562949120	9650	9650	9650	9650	6918
3	20240823	184500	4562949120	9650	9650	9650	9650	0
4	20240823	184400	4562949120	9650	9650	9650	9650	0
5	20240823	184300	4562949120	9650	9650	9650	9650	0
6	20240823	184200	4562949120	9650	9650	9650	9650	0
7	20240823	184100	4562949120	9650	9650	9650	9650	0
8	20240823	184000	4562949120	9650	9650	9650	9650	0
9	20240823	183900	4562949120	9650	9650	9650	9650	0
10	20240823	183800	4562949120	9650	9650	9650	9650	0
11	20240823	183700	4562949120	9650	9650	9650	9650	0
12	20240823	183600	4562949120	9650	9650	9650	9650	0
13	20240823	183500	4562949120	9650	9650	9650	9650	0
14	20240823	183400	4562949120	9650	9650	9650	9650	0
15	20240823	183300	4562949120	9650	9650	9650	9650	0
16	20240823	183200	4562949120	9650	9650	9650	9650	0
17	20240823	183100	4562949120	9650	9650	9650	9650	0
18	20240823	183000	4562949120	9650	9650	9650	9650	0
19	20240823	182900	4562949120	9650	9650	9650	9650	0
20	20240823	182800	4562949120	9650	9650	9650	9650	0
21	20240823	182700	4562949120	9650	9650	9650	9650	0
22	20240823	182600	4562949120	9650	9650	9650	9650	0
23	20240823	182500	4562949120	9650	9650	9650	9650	0
24	20240823	182400	4562949120	9650	9650	9650	9650	0
25	20240823	182300	4562949120	9650	9650	9650	9650	0
26	20240823	182200	4562949120	9650	9650	9650	9650	0
27	20240823	182100	4562949120	9650	9650	9650	9650	0
28	20240823	182000	4562949120	9650	9650	9650	9650	0
29	20240823	181900	4562949120	9650	9650	9650	9650	0
30	20240823	181800	4562949120	9650	9650	9650	9650	0
31	20240823	181700	4562949120	9650	9650	9650	9650	0
32	20240823	181600	4562949120	9650	9650	9650	9650	6918
33	20240823	181500	4562949120	9650	9650	9650	9650	0
34	20240823	181400	4562949120	9650	9650	9650	9650	0
35	20240823	181300	4562949120	9650	9650	9650	9650	0
36	20240823	181200	4562949120	9650	9650	9650	9650	0
37	20240823	181100	4562949120	9650	9650	9650	9650	0
38	20240823	181000	4562949120	9650	9650	9650	9650	0
39	20240823	180900	4562949120	9650	9650	9650	9650	0
40	20240823	180800	4562949120	9650	9650	9650	9650	0
41	20240823	180700	4562949120	9650	9650	9650	9650	0
42	20240823	180600	4562949120	9650	9650	9650	9650	0
43	20240823	180500	4562949120	9650	9650	9650	9650	0
44	20240823	180400	4562949120	9650	9650	9650	9650	0
45	20240823	180300	4562949120	9650	9650	9650	9650	0
46	20240823	180200	4562949120	9650	9650	9650	9650	0
47	20240823	180100	4562949120	9650	9650	9650	9650	0
48	20240823	180000	4562949120	9650	9650	9650	9650	0
49	20240823	175900	4562949120	9650	9650	9650	9650	0
50	20240823	175800	4562949120	9650	9650	9650	9650	0
51	20240823	175700	4562949120	9650	9650	9650	9650	0
52	20240823	175600	4562949120	9650	9650	9650	9650	0
53	20240823	175500	4562949120	9650	9650	9650	9650	0
54	20240823	175400	4562949120	9650	9650	9650	9650	0
55	20240823	175300	4562949120	9650	9650	9650	9650	0
56	20240823	175200	4562949120	9650	9650	9650	9650	0
57	20240823	175100	4562949120	9650	9650	9650	9650	0
58	20240823	175000	4562949120	9650	9650	9650	9650	0
59	20240823	174900	4562949120	9650	9650	9650	9650	0
60	20240823	174800	4562949120	9650	9650	9650	9650	0
61	20240823	174700	4562949120	9650	9650	9650	9650	0
62	20240823	174600	4562949120	9650	9650	9650	9650	6918
63	20240823	174500	4562949120	9650	9650	9650	9650	0
64	20240823	174400	4562949120	9650	9650	9650	9650	0
65	20240823	174300	4562949120	9650	9650	9650	9650	0
66	20240823	174200	4562949120	9650	9650	9650	9650	0
67	20240823	174100	4562949120	9650	9650	9650	9650	0
68	20240823	174000	4562949120	9650	9650	9650	9650	0
69	20240823	173900	4562949120	9650	9650	9650	9650	0
70	20240823	173800	4562949120	9650	9650	9650	9650	0
71	20240823	173700	4562949120	9650	9650	9650	9650	0
72	20240823	173600	4562949120	9650	9650	9650	9650	0
73	20240823	173500	4562949120	9650	9650	9650	9650	0
74	20240823	173400	4562949120	9650	9650	9650	9650	0
75	20240823	173300	4562949120	9650	9650	9650	9650	0
76	20240823	173200	4562949120	9650	9650	9650	9650	0
77	20240823	173100	4562949120	9650	9650	9650	9650	0
78	20240823	173000	4562949120	9650	9650	9650	9650	0
79	20240823	172900	4562949120	9650	9650	9650	9650	0
80	20240823	172800	4562949120	9650	9650	9650	9650	0
81	20240823	172700	4562949120	9650	9650	9650	9650	0
82	20240823	172600	4562949120	9650	9650	9650	9650	0
83	20240823	172500	4562949120	9650	9650	9650	9650	0
84	20240823	172400	4562949120	9650	9650	9650	9650	0
85	20240823	172300	4562949120	9650	9650	9650	9650	0
86	20240823	172200	4562949120	9650	9650	9650	9650	0
87	20240823	172100	4562949120	9650	9650	9650	9650	0
88	20240823	172000	4562949120	9650	9650	9650	9650	0
89	20240823	171900	4562949120	9650	9650	9650	9650	0
90	20240823	171800	4562949120	9650	9650	9650	9650	0
91	20240823	171700	4562949120	9650	9650	9650	9650	0
92	20240823	171600	4562949120	9650	9650	9650	9650	6918
93	20240823	171500	4562949120	9650	9650	9650	9650	0
94	20240823	171400	4562949120	9650	9650	9650	9650	0
95	20240823	171300	4562949120	9650	9650	9650	9650	0
96	20240823	171200	4562949120	9650	9650	9650	9650	0
97	20240823	171100	4562949120	9650	9650	9650	9650	0
98	20240823	171000	4562949120	9650	9650	9650	9650	0
99	20240823	170900	4562949120	9650	9650	9650	9650	0
100	20240823	170800	4562949120	9650	9650	9650	9650	0
101	20240823	170700	4562949120	9650	9650	9650	9650	0
102	20240823	170600	4562949120	9650	9650	9650	9650	0
103	20240823	170500	4562949120	9650	9650	9650	9650	0
104	20240823	170400	4562949120	9650	9650	9650	9650	0
105	20240823	170300	4562949120	9650	9650	9650	9650	0
106	20240823	170200	4562949120	9650	9650	9650	9650	0
107	20240823	170100	4562949120	9650	9650	9650	9650	0
108	20240823	170000	4562949120	9650	9650	9650	9650	0
109	20240823	165900	4562949120	9650	9650	9650	9650	0
110	20240823	165800	4562949120	9650	9650	9650	9650	0
111	20240823	165700	4562949120	9650	9650	9650	9650	0
112	20240823	165600	4562949120	9650	9650	9650	9650	0
113	20240823	165500	4562949120	9650	9650	9650	9650	0
114	20240823	165400	4562949120	9650	9650	9650	9650	0
115	20240823	165300	4562949120	9650	9650	9650	9650	0
116	20240823	165200	4562949120	9650	9650	9650	9650	0
117	20240823	165100	4562949120	9650	9650	9650	9650	0
118	20240823	165000	4562949120	9650	9650	9650	9650	0
119	20240823	164900	4562949120	9650	9650	9650	9650	0
120	20240823	164800	4562949120	9650	9650	9650	9650	0
121	20240823	164700	4562949120	9650	9650	9650	9650	0
122	20240823	164600	4562949120	9650	9650	9650	9650	6918
123	20240823	164500	4562949120	9650	9650	9650	9650	0
124	20240823	164400	4562949120	9650	9650	9650	9650	0
125	20240823	164300	4562949120	9650	9650	9650	9650	0
126	20240823	164200	4562949120	9650	9650	9650	9650	0
127	20240823	164100	4562949120	9650	9650	9650	9650	0
128	20240823	164000	4562949120	9650	9650	9650	9650	0
129	20240823	163900	4562949120	9650	9650	9650	9650	0
130	20240823	163800	4562949120	9650	9650	9650	9650	0
131	20240823	163700	4562949120	9650	9650	9650	9650	0
132	20240823	163600	4562949120	9650	9650	9650	9650	0
133	20240823	163500	4562949120	9650	9650	9650	9650	0
134	20240823	163400	4562949120	9650	9650	9650	9650	0
135	20240823	163300	4562949120	9650	9650	9650	9650	0
136	20240823	163200	4562949120	9650	9650	9650	9650	0
137	20240823	163100	4562949120	9650	9650	9650	9650	0
138	20240823	163000	4562949120	9650	9650	9650	9650	0
139	20240823	162900	4562949120	9650	9650	9650	9650	0
140	20240823	162800	4562949120	9650	9650	9650	9650	0
141	20240823	162700	4562949120	9650	9650	9650	9650	0
142	20240823	162600	4562949120	9650	9650	9650	9650	0
143	20240823	162500	4562949120	9650	9650	9650	9650	0
144	20240823	162400	4562949120	9650	9650	9650	9650	0
145	20240823	162300	4562949120	9650	9650	9650	9650	0
146	20240823	162200	4562949120	9650	9650	9650	9650	0
147	20240823	162100	4562949120	9650	9650	9650	9650	0
148	20240823	162000	4562949120	9650	9650	9650	9650	0
149	20240823	161900	4562949120	9650	9650	9650	9650	0
150	20240823	161800	4562949120	9650	9650	9650	9650	0
151	20240823	161700	4562949120	9650	9650	9650	9650	0
152	20240823	161600	4562949120	9650	9650	9650	9650	6918
153	20240823	161500	4562949120	9650	9650	9650	9650	0
154	20240823	161400	4562949120	9650	9650	9650	9650	0
155	20240823	161300	4562949120	9650	9650	9650	9650	0
156	20240823	161200	4562949120	9650	9650	9650	9650	0
157	20240823	161100	4562949120	9650	9650	9650	9650	0
158	20240823	161000	4562949120	9650	9650	9650	9650	0
159	20240823	160900	4562949120	9650	9650	9650	9650	0
160	20240823	160800	4562949120	9650	9650	9650	9650	0
161	20240823	160700	4562949120	9650	9650	9650	9650	0
162	20240823	160600	4562949120	9650	9650	9650	9650	0
163	20240823	160500	4562949120	9650	9650	9650	9650	0
164	20240823	160400	4562949120	9650	9650	9650	9650	0
165	20240823	160300	4562949120	9650	9650	9650	9650	0
166	20240823	160200	4562949120	9650	9650	9650	9650	0
167	20240823	160100	4562949120	9650	9650	9650	9650	0
168	20240823	160000	4562949120	9650	9650	9650	9650	0
169	20240823	155900	4562949120	9650	9650	9650	9650	0
170	20240823	155800	4562949120	9650	9650	9650	9650	0
171	20240823	155700	4562949120	9650	9650	9650	9650	0
172	20240823	155600	4562949120	9650	9650	9650	9650	0
173	20240823	155500	4562949120	9650	9650	9650	9650	0
174	20240823	155400	4562949120	9650	9650	9650	9650	0
175	20240823	155300	4562949120	9650	9650	9650	9650	0
176	20240823	155200	4562949120	9650	9650	9650	9650	0
177	20240823	155100	4562949120	9650	9650	9650	9650	0
178	20240823	155000	4562949120	9650	9650	9650	9650	0
179	20240823	154900	4562949120	9650	9650	9650	9650	0
180	20240823	154800	4562949120	9650	9650	9650	9650	0
181	20240823	154700	4562949120	9650	9650	9650	9650	0
182	20240823	154600	4562949120	9650	9650	9650	9650	6918
183	20240823	154500	4562949120	9650	9650	9650	9650	0
184	20240823	154400	4562949120	9650	9650	9650	9650	0
185	20240823	154300	4562949120	9650	9650	9650	9650	0
186	20240823	154200	4562949120	9650	9650	9650	9650	0
187	20240823	154100	4562949120	9650	9650	9650	9650	0
188	20240823	154000	4562949120	9650	9650	9650	9650	0
189	20240823	153900	4562949120	9650	9650	9650	9650	0
190	20240823	153800	4562949120	9650	9650	9650	9650	0
191	20240823	153700	4562949120	9650	9650	9650	9650	0
192	20240823	153600	4562949120	9650	9650	9650	9650	0
193	20240823	153500	4562949120	9650	9650	9650	9650	0
194	20240823	153400	4562949120	9650	9650	9650	9650	0
195	20240823	153300	4562949120	9650	9650	9650	9650	0
196	20240823	153200	4562949120	9650	9650	9650	9650	0
197	20240823	153100	4562949120	9650	9650	9650	9650	0
198	20240823	153000	4562949120	9650	9650	9650	9650	6918
199	20240823	152900	4496190420	9650	9650	9650	9650	0
200	20240823	152800	4496190420	9650	9650	9650	9650	0
201	20240823	152700	4496190420	9650	9650	9650	9650	0
202	20240823	152600	4496190420	9650	9650	9650	9650	0
203	20240823	152500	4496190420	9650	9650	9650	9650	0
204	20240823	152400	4496190420	9650	9650	9650	9650	0
205	20240823	152300	4496190420	9650	9650	9650	9650	0
206	20240823	152200	4496190420	9650	9650	9650	9650	0
207	20240823	152100	4496190420	9650	9650	9650	9650	0
208	20240823	152000	4496190420	9650	9650	9650	9650	0
209	20240823	151900	4496190420	9650	9660	9660	9640	2416
210	20240823	151800	4472887850	9650	9650	9660	9650	917
211	20240823	151700	4464038620	9650	9660	9660	9650	536
212	20240823	151600	4458860960	9650	9670	9670	9650	380
213	20240823	151500	4455192590	9670	9670	9670	9650	2685
214	20240823	151400	4429266590	9670	9680	9680	9670	1527
215	20240823	151300	4414486830	9670	9660	9670	9660	1403
216	20240823	151200	4400928620	9660	9670	9670	9660	651
217	20240823	151100	4394637560	9670	9650	9670	9650	797
218	20240823	151000	4386938130	9650	9640	9650	9640	861
219	20240823	150900	4378629560	9640	9660	9660	9640	1182
220	20240823	150800	4367231810	9660	9660	9660	9660	1378
221	20240823	150700	4353920330	9660	9650	9660	9650	246
222	20240823	150600	4351546420	9650	9660	9660	9640	598
223	20240823	150500	4345775820	9660	9660	9660	9660	46
224	20240823	150400	4345331460	9650	9630	9650	9630	1224
225	20240823	150300	4333523150	9630	9630	9640	9630	561
226	20240823	150200	4328120710	9630	9640	9650	9630	367
227	20240823	150100	4324585190	9640	9630	9650	9630	143
228	20240823	150000	4323206640	9630	9640	9640	9630	237
229	20240823	145900	4320922770	9640	9650	9660	9640	971
230	20240823	145800	4311560160	9640	9630	9640	9630	1638
231	20240823	145700	4295784220	9620	9620	9620	9620	1155
232	20240823	145600	4284673120	9620	9620	9620	9620	85
233	20240823	145500	4283855420	9620	9620	9620	9620	310
234	20240823	145400	4280873220	9630	9620	9630	9620	211
235	20240823	145300	4278843290	9620	9610	9630	9610	160
236	20240823	145200	4277304140	9610	9630	9630	9610	60
237	20240823	145100	4276727130	9630	9630	9630	9630	13
238	20240823	145000	4276601940	9630	9620	9630	9620	241
239	20240823	144900	4274283510	9600	9600	9600	9600	103
240	20240823	144800	4273294710	9590	9620	9620	9590	32
241	20240823	144700	4272987550	9620	9610	9620	9590	412
242	20240823	144600	4269035360	9620	9620	9620	9620	145
243	20240823	144500	4267640460	9620	9620	9620	9610	147
244	20240823	144400	4266226330	9620	9620	9620	9620	220
245	20240823	144300	4264109930	9620	9610	9620	9610	17
246	20240823	144200	4263946410	9610	9610	9610	9600	992
247	20240823	144100	4254414940	9610	9610	9620	9610	202
248	20240823	144000	4252473680	9620	9620	9620	9620	103
249	20240823	143900	4251482820	9630	9630	9630	9630	73
250	20240823	143800	4250779830	9580	9630	9630	9580	2415
251	20240823	143700	4227586660	9630	9630	9630	9630	12
252	20240823	143600	4227471100	9620	9630	9630	9620	250
253	20240823	143500	4225064600	9630	9640	9640	9630	985
254	20240823	143400	4215579040	9630	9620	9630	9620	612
255	20240823	143300	4209689470	9620	9630	9630	9610	20
256	20240823	143200	4209497240	9630	9630	9630	9630	20
257	20240823	143100	4209304640	9610	9600	9610	9600	307
258	20240823	143000	4206354890	9590	9590	9590	9590	500
259	20240823	142900	4201559890	9590	9610	9610	9590	1599
260	20240823	142800	4186219910	9610	9610	9610	9610	0
261	20240823	142700	4186219910	9610	9600	9610	9600	180
262	20240823	142600	4184491500	9600	9600	9600	9600	598
263	20240823	142500	4178750700	9600	9600	9600	9600	204
264	20240823	142400	4176792300	9600	9600	9600	9600	237
265	20240823	142300	4174517100	9600	9590	9600	9590	4
266	20240823	142200	4174478730	9590	9600	9600	9590	27
267	20240823	142100	4174219550	9600	9600	9600	9600	6
268	20240823	142000	4174161950	9600	9580	9600	9580	1357
269	20240823	141900	4161138300	9580	9590	9590	9580	8
270	20240823	141800	4161061630	9570	9580	9580	9570	614
271	20240823	141700	4155184020	9580	9600	9600	9580	683
272	20240823	141600	4148633770	9590	9590	9600	9590	478
273	20240823	141500	4144045590	9590	9600	9600	9590	2
274	20240823	141400	4144026400	9600	9590	9600	9580	418
275	20240823	141300	4140018480	9590	9600	9600	9590	107
276	20240823	141200	4138992080	9600	9600	9600	9600	56
277	20240823	141100	4138454480	9610	9600	9610	9600	405
278	20240823	141000	4134565450	9590	9590	9590	9590	597
279	20240823	140900	4128840220	9590	9610	9610	9590	4081
280	20240823	140800	4089664550	9600	9600	9610	9600	338
281	20240823	140700	4086419740	9610	9610	9610	9600	173
282	20240823	140600	4084757660	9610	9610	9610	9610	52
283	20240823	140500	4084257940	9610	9640	9640	9610	452
284	20240823	140400	4079913890	9630	9630	9630	9620	271
285	20240823	140300	4077304750	9630	9630	9630	9630	108
286	20240823	140200	4076264710	9610	9620	9630	9610	375
287	20240823	140100	4072660350	9610	9610	9610	9610	105
288	20240823	140000	4071651300	9610	9640	9640	9610	2211
289	20240823	135900	4050398820	9630	9620	9630	9620	116
290	20240823	135800	4049282600	9630	9620	9630	9620	549
291	20240823	135700	4044001170	9620	9620	9620	9620	915
292	20240823	135600	4035198870	9630	9630	9640	9630	40
293	20240823	135500	4034813470	9630	9640	9640	9630	289
294	20240823	135400	4032029350	9650	9640	9650	9640	204
295	20240823	135300	4030061750	9640	9640	9650	9630	609
296	20240823	135200	4024192180	9650	9650	9650	9650	240
297	20240823	135100	4021876180	9670	9650	9670	9650	35
298	20240823	135000	4021538310	9650	9660	9660	9650	166
299	20240823	134900	4019935500	9670	9670	9670	9670	3
300	20240823	134800	4019906490	9670	9670	9670	9670	5
301	20240823	134700	4019858140	9670	9670	9670	9650	167
302	20240823	134600	4018246460	9650	9650	9650	9650	168
303	20240823	134500	4016625260	9650	9660	9660	9650	47
304	20240823	134400	4016171250	9670	9660	9670	9660	70
305	20240823	134300	4015495010	9660	9660	9660	9660	12
306	20240823	134200	4015379090	9660	9650	9660	9650	45
307	20240823	134100	4014944590	9650	9640	9650	9640	25
308	20240823	134000	4014703580	9650	9660	9660	9650	502
309	20240823	133900	4009859270	9670	9640	9680	9640	105
310	20240823	133800	4008846520	9640	9640	9640	9640	67
311	20240823	133700	4008200640	9630	9630	9630	9630	87
312	20240823	133600	4007362830	9630	9630	9630	9620	348
313	20240823	133500	4004013260	9630	9630	9640	9630	266
314	20240823	133400	4001450170	9640	9650	9650	9640	702
315	20240823	133300	3994677860	9660	9680	9680	9660	234
316	20240823	133200	3992417320	9680	9680	9680	9680	13
317	20240823	133100	3992291480	9680	9640	9680	9640	5
318	20240823	133000	3992243120	9640	9640	9640	9640	1
319	20240823	132900	3992233480	9640	9650	9650	9640	585
320	20240823	132800	3986590310	9650	9660	9660	9650	443
321	20240823	132700	3982315140	9660	9660	9660	9660	380
322	20240823	132600	3978644340	9670	9690	9690	9670	658
323	20240823	132500	3972276140	9690	9690	9690	9690	11
324	20240823	132400	3972169550	9690	9690	9690	9690	15
325	20240823	132300	3972024200	9700	9700	9700	9680	377
326	20240823	132200	3968374080	9700	9700	9700	9700	566
327	20240823	132100	3962883880	9700	9700	9710	9700	198
328	20240823	132000	3960963270	9720	9730	9730	9700	669
329	20240823	131900	3954463620	9720	9720	9720	9720	260
330	20240823	131800	3951936420	9720	9720	9740	9720	1011
331	20240823	131700	3942109300	9740	9740	9740	9730	1031
332	20240823	131600	3932073940	9740	9730	9740	9730	393
333	20240823	131500	3928248550	9730	9730	9730	9720	271
334	20240823	131400	3925611810	9720	9690	9720	9690	1999
335	20240823	131300	3906210950	9690	9690	9700	9680	794
336	20240823	131200	3898516750	9690	9680	9690	9680	122
337	20240823	131100	3897335330	9680	9670	9680	9670	125
338	20240823	131000	3896126570	9660	9660	9660	9650	432
339	20240823	130900	3891956630	9660	9660	9660	9660	113
340	20240823	130800	3890865050	9660	9690	9690	9660	554
341	20240823	130700	3885509270	9690	9690	9690	9680	513
342	20240823	130600	3880540250	9690	9660	9700	9660	793
343	20240823	130500	3872856900	9670	9670	9670	9670	358
344	20240823	130400	3869395040	9670	9670	9670	9660	353
345	20240823	130300	3865981630	9680	9680	9680	9670	435
346	20240823	130200	3861772950	9670	9670	9680	9670	110
347	20240823	130100	3860709190	9680	9680	9690	9660	642
348	20240823	130000	3854494130	9690	9660	9690	9650	1756
349	20240823	125900	3837508730	9650	9630	9650	9630	242
350	20240823	125800	3835173450	9650	9630	9650	9630	69
351	20240823	125700	3834508560	9620	9640	9640	9620	56
352	20240823	125600	3833969440	9620	9640	9650	9620	1009
353	20240823	125500	3824248170	9640	9640	9650	9640	187
354	20240823	125400	3822445480	9640	9630	9640	9630	334
355	20240823	125300	3819225900	9620	9620	9620	9600	231
356	20240823	125200	3817005250	9620	9620	9620	9620	2
357	20240823	125100	3816986010	9590	9590	9590	9590	94
358	20240823	125000	3816084550	9590	9590	9590	9590	5
359	20240823	124900	3816036600	9590	9610	9610	9590	330
360	20240823	124800	3812868550	9610	9630	9640	9590	1910
361	20240823	124700	3794502770	9630	9630	9630	9630	445
362	20240823	124600	3790217420	9630	9640	9640	9630	210
363	20240823	124500	3788193470	9650	9650	9650	9650	163
364	20240823	124400	3786620520	9660	9660	9660	9660	210
365	20240823	124300	3784591920	9660	9660	9670	9660	111
366	20240823	124200	3783519620	9670	9640	9670	9640	1096
367	20240823	124100	3772938220	9640	9640	9640	9640	340
368	20240823	124000	3769660620	9630	9630	9630	9630	181
369	20240823	123900	3767917590	9630	9600	9630	9600	293
370	20240823	123800	3765102440	9600	9600	9600	9600	10
371	20240823	123700	3765006440	9600	9600	9600	9600	0
372	20240823	123600	3765006440	9600	9600	9600	9600	352
373	20240823	123500	3761627240	9600	9600	9600	9600	111
374	20240823	123400	3760561640	9590	9590	9590	9590	50
375	20240823	123300	3760082140	9590	9590	9590	9590	3
376	20240823	123200	3760053370	9600	9600	9610	9600	623
377	20240823	123100	3754071000	9600	9600	9600	9600	21
378	20240823	123000	3753869400	9600	9600	9600	9600	67
379	20240823	122900	3753226200	9590	9590	9590	9590	85
380	20240823	122800	3752411050	9590	9600	9600	9590	205
381	20240823	122700	3750444050	9600	9600	9600	9600	6
382	20240823	122600	3750386450	9590	9590	9600	9590	314
383	20240823	122500	3747375110	9600	9610	9610	9600	1306
384	20240823	122400	3734837490	9610	9610	9610	9610	129
385	20240823	122300	3733597800	9620	9630	9630	9620	1122
386	20240823	122200	3722802800	9640	9640	9640	9640	1
387	20240823	122100	3722793160	9630	9630	9630	9630	73
388	20240823	122000	3722090170	9630	9630	9630	9630	35
389	20240823	121900	3721753120	9630	9620	9630	9620	12
390	20240823	121800	3721637610	9630	9630	9630	9630	0
391	20240823	121700	3721637610	9630	9640	9640	9630	354
392	20240823	121600	3718227050	9640	9650	9650	9640	79
393	20240823	121500	3717464720	9660	9640	9660	9640	271
394	20240823	121400	3714849240	9620	9630	9630	9620	122
395	20240823	121300	3713675550	9630	9630	9630	9630	307
396	20240823	121200	3710719140	9640	9650	9650	9640	77
397	20240823	121100	3709976830	9640	9640	9640	9640	324
398	20240823	121000	3706853470	9640	9640	9640	9640	20
399	20240823	120900	3706660670	9640	9630	9640	9620	529
400	20240823	120800	3701566370	9630	9630	9640	9630	680
401	20240823	120700	3695017770	9630	9600	9630	9600	298
402	20240823	120600	3692150450	9610	9610	9610	9600	2040
403	20240823	120500	3672563050	9620	9600	9620	9600	1231
404	20240823	120400	3660745390	9600	9630	9640	9600	2478
405	20240823	120300	3636940750	9640	9630	9640	9630	78
406	20240823	120200	3636189460	9640	9630	9640	9630	241
407	20240823	120100	3633866300	9630	9630	9630	9620	1269
408	20240823	120000	3621646880	9630	9640	9640	9610	147
409	20240823	115900	3620231780	9640	9620	9640	9620	87
410	20240823	115800	3619394560	9640	9630	9640	9620	95
411	20240823	115700	3618480530	9640	9630	9640	9620	61
412	20240823	115600	3617893300	9640	9620	9640	9620	1003
413	20240823	115500	3608240250	9620	9610	9620	9610	190
414	20240823	115400	3606414300	9610	9610	9610	9610	2
415	20240823	115300	3606395080	9610	9610	9610	9600	36
416	20240823	115200	3606049150	9610	9610	9610	9610	237
417	20240823	115100	3603771580	9610	9610	9610	9610	5
418	20240823	115000	3603723530	9610	9600	9610	9600	143
419	20240823	114900	3602349710	9610	9610	9610	9610	57
420	20240823	114800	3601801940	9600	9600	9610	9590	175
421	20240823	114700	3600121970	9610	9610	9620	9600	278
422	20240823	114600	3597452250	9610	9610	9610	9600	168
423	20240823	114500	3595837790	9610	9590	9610	9590	22
424	20240823	114400	3595626440	9610	9590	9610	9590	112
425	20240823	114300	3594550540	9610	9590	9610	9590	65
426	20240823	114200	3593926780	9590	9590	9590	9590	384
427	20240823	114100	3590244220	9590	9580	9590	9580	37
428	20240823	114000	3589889710	9580	9580	9590	9570	654
429	20240823	113900	3583623780	9570	9580	9580	9570	71
430	20240823	113800	3582943720	9580	9580	9580	9580	51
431	20240823	113700	3582455140	9580	9570	9580	9570	110
432	20240823	113600	3581401400	9570	9580	9580	9570	22
433	20240823	113500	3581190750	9590	9560	9590	9550	921
434	20240823	113400	3572386940	9560	9570	9570	9560	45
435	20240823	113300	3571956490	9570	9560	9570	9560	66
436	20240823	113200	3571325510	9550	9570	9570	9550	173
437	20240823	113100	3569671390	9580	9570	9580	9570	48
438	20240823	113000	3569211920	9590	9590	9590	9580	1466
439	20240823	112900	3555167610	9590	9580	9590	9580	147
440	20240823	112800	3553757900	9580	9580	9580	9580	47
441	20240823	112700	3553307640	9580	9590	9590	9580	101
442	20240823	112600	3552339510	9580	9590	9590	9580	105
443	20240823	112500	3551333570	9580	9580	9580	9580	0
444	20240823	112400	3551333570	9580	9580	9580	9570	432
445	20240823	112300	3547195170	9590	9590	9600	9580	1043
446	20240823	112200	3537203030	9590	9590	9600	9590	14
447	20240823	112100	3537068760	9590	9580	9600	9580	15
448	20240823	112000	3536924950	9580	9590	9600	9580	143
449	20240823	111900	3535554890	9600	9590	9600	9590	27
450	20240823	111800	3535295800	9600	9600	9600	9580	546
451	20240823	111700	3530054830	9600	9600	9600	9580	111
452	20240823	111600	3528989280	9590	9580	9590	9580	85
453	20240823	111500	3528174230	9580	9570	9590	9570	74
454	20240823	111400	3527465450	9570	9580	9580	9570	62
455	20240823	111300	3526872090	9590	9570	9590	9570	62
456	20240823	111200	3526278450	9570	9560	9570	9560	302
457	20240823	111100	3523391310	9560	9560	9570	9560	104
458	20240823	111000	3522396690	9570	9570	9570	9560	91
459	20240823	110900	3521526690	9580	9550	9580	9540	2032
460	20240823	110800	3502125270	9550	9540	9550	9540	294
461	20240823	110700	3499319000	9540	9540	9540	9530	11
462	20240823	110600	3499214140	9550	9540	9550	9540	526
463	20240823	110500	3494196020	9540	9540	9540	9540	108
464	20240823	110400	3493165700	9540	9540	9550	9530	604
465	20240823	110300	3487406950	9550	9540	9550	9530	1082
466	20240823	110200	3477094480	9530	9540	9550	9530	155
467	20240823	110100	3475616130	9540	9550	9550	9540	670
468	20240823	110000	3469224150	9550	9550	9560	9550	31
469	20240823	105900	3468928070	9560	9530	9560	9530	1313
470	20240823	105800	3456414970	9530	9530	9530	9520	2616
471	20240823	105700	3431484710	9520	9540	9540	9520	539
472	20240823	105600	3426346990	9530	9540	9540	9530	227
473	20240823	105500	3424183600	9520	9530	9550	9520	481
474	20240823	105400	3419596750	9540	9540	9540	9520	562
475	20240823	105300	3414245440	9530	9520	9540	9520	153
476	20240823	105200	3412788340	9520	9530	9540	9520	617
477	20240823	105100	3406909550	9540	9550	9550	9530	371
478	20240823	105000	3403371830	9550	9540	9550	9540	474
479	20240823	104900	3398849860	9540	9520	9540	9520	210
480	20240823	104800	3396850290	9530	9520	9530	9510	314
481	20240823	104700	3393860720	9540	9520	9540	9500	1260
482	20240823	104600	3381874120	9520	9510	9520	9510	744
483	20240823	104500	3374798610	9520	9540	9540	9510	6152
484	20240823	104400	3316245700	9540	9550	9550	9530	1335
485	20240823	104300	3303513020	9550	9550	9560	9540	1549
486	20240823	104200	3288720480	9550	9580	9580	9550	2870
487	20240823	104100	3261271520	9570	9570	9580	9560	3073
488	20240823	104000	3231855010	9570	9600	9600	9570	5591
489	20240823	103900	3178286330	9600	9600	9600	9590	97
490	20240823	103800	3177355220	9590	9600	9610	9590	1096
491	20240823	103700	3166841440	9610	9610	9610	9610	101
492	20240823	103600	3165870830	9610	9620	9620	9590	1354
493	20240823	103500	3152878870	9630	9620	9630	9590	587
494	20240823	103400	3147248840	9620	9600	9620	9590	515
495	20240823	103300	3142306750	9600	9600	9600	9600	129
496	20240823	103200	3141068350	9600	9600	9600	9590	492
497	20240823	103100	3136350020	9600	9590	9600	9590	178
498	20240823	103000	3134641860	9590	9600	9600	9590	749
499	20240823	102900	3127458280	9600	9620	9620	9590	1837
500	20240823	102800	3109819590	9630	9610	9630	9610	180
501	20240823	102700	3108089690	9610	9630	9630	9610	118
502	20240823	102600	3106955210	9630	9630	9630	9620	201
503	20240823	102500	3105020650	9620	9620	9630	9620	552
504	20240823	102400	3099710400	9620	9620	9620	9590	606
505	20240823	102300	3093896910	9610	9610	9610	9590	2444
506	20240823	102200	3070453760	9600	9610	9610	9600	3017
507	20240823	102100	3041485740	9610	9610	9630	9610	2237
508	20240823	102000	3019988050	9610	9610	9610	9600	2701
509	20240823	101900	2994037440	9610	9600	9610	9600	192
510	20240823	101800	2992192820	9610	9620	9630	9600	4654
511	20240823	101700	2947496130	9610	9620	9630	9610	1006
512	20240823	101600	2937819490	9620	9660	9660	9620	3772
513	20240823	101500	2901453670	9660	9660	9670	9660	632
514	20240823	101400	2895348460	9670	9680	9680	9670	48
515	20240823	101300	2894883830	9680	9660	9680	9660	43
516	20240823	101200	2894468390	9660	9690	9690	9660	2397
517	20240823	101100	2871276880	9690	9700	9700	9690	114
518	20240823	101000	2870172090	9700	9710	9710	9700	355
519	20240823	100900	2866725970	9700	9710	9710	9690	255
520	20240823	100800	2864252510	9710	9690	9710	9690	132
521	20240823	100700	2862971940	9690	9710	9710	9690	30
522	20240823	100600	2862681000	9710	9680	9710	9680	570
523	20240823	100500	2857156880	9700	9700	9700	9690	13
524	20240823	100400	2857030790	9670	9710	9710	9670	1032
525	20240823	100300	2847020300	9710	9680	9710	9670	1437
526	20240823	100200	2833092870	9660	9670	9690	9660	831
527	20240823	100100	2825054440	9690	9690	9690	9650	1244
528	20240823	100000	2813040050	9690	9680	9690	9660	247
529	20240823	095900	2810651260	9680	9650	9680	9650	121
530	20240823	095800	2809482620	9670	9670	9670	9650	2085
531	20240823	095700	2789361560	9690	9700	9710	9650	2218
532	20240823	095600	2767888310	9670	9670	9700	9670	730
533	20240823	095500	2760818500	9660	9670	9680	9660	852
534	20240823	095400	2752581260	9670	9680	9680	9670	75
535	20240823	095300	2751855760	9660	9670	9680	9660	880
536	20240823	095200	2743348730	9680	9660	9680	9660	111
537	20240823	095100	2742275430	9660	9650	9660	9650	2471
538	20240823	095000	2718426110	9660	9670	9670	9660	176
539	20240823	094900	2716725900	9670	9650	9670	9650	140
540	20240823	094800	2715374780	9650	9650	9670	9650	135
541	20240823	094700	2714071890	9670	9670	9680	9660	209
542	20240823	094600	2712052530	9670	9660	9670	9660	64
543	20240823	094500	2711434280	9660	9640	9660	9640	32
544	20240823	094400	2711125280	9630	9640	9640	9630	1110
545	20240823	094300	2700434380	9630	9670	9670	9630	898
546	20240823	094200	2691778170	9660	9670	9670	9640	1011
547	20240823	094100	2682029290	9670	9670	9670	9650	414
548	20240823	094000	2678029560	9680	9660	9680	9660	120
549	20240823	093900	2676869220	9680	9680	9690	9650	449
550	20240823	093800	2672524730	9680	9680	9690	9680	442
551	20240823	093700	2668244960	9680	9640	9680	9640	258
552	20240823	093600	2665751750	9640	9630	9640	9630	516
553	20240823	093500	2660778620	9630	9630	9630	9620	532
554	20240823	093400	2655657500	9640	9640	9640	9630	108
555	20240823	093300	2654617350	9640	9670	9670	9630	1249
556	20240823	093200	2642584540	9640	9630	9680	9630	273
557	20240823	093100	2639950660	9630	9670	9670	9630	1115
558	20240823	093000	2629197180	9650	9690	9700	9650	809
559	20240823	092900	2621377000	9690	9670	9690	9650	580
560	20240823	092800	2615765420	9660	9690	9690	9660	1372
561	20240823	092700	2602480410	9700	9690	9700	9680	1028
562	20240823	092600	2592518250	9690	9720	9720	9670	200
563	20240823	092500	2590581010	9700	9680	9700	9650	666
564	20240823	092400	2584128520	9680	9620	9680	9610	4028
565	20240823	092300	2545377950	9620	9620	9620	9600	1410
566	20240823	092200	2531834380	9600	9600	9620	9590	2226
567	20240823	092100	2510458700	9590	9600	9610	9580	3322
568	20240823	092000	2478592380	9600	9600	9630	9600	4858
569	20240823	091900	2431942780	9630	9690	9690	9600	14939
570	20240823	091800	2287928340	9690	9710	9710	9680	7603
571	20240823	091700	2214226880	9710	9730	9770	9710	1785
572	20240823	091600	2196867870	9770	9780	9780	9720	2373
573	20240823	091500	2173748350	9780	9780	9790	9770	1254
574	20240823	091400	2161486320	9780	9740	9780	9740	1648
575	20240823	091300	2145427870	9750	9720	9750	9710	1214
576	20240823	091200	2133610680	9720	9740	9750	9710	2595
577	20240823	091100	2108375640	9730	9680	9760	9680	2424
578	20240823	091000	2084794360	9680	9740	9740	9680	12100
579	20240823	090900	1967351910	9740	9830	9830	9730	14621
580	20240823	090800	1824522310	9830	9780	9830	9770	3603
581	20240823	090700	1789241240	9790	9780	9830	9770	4077
582	20240823	090600	1749334100	9770	9840	9850	9770	10772
583	20240823	090500	1643770510	9850	9840	9900	9800	7066
584	20240823	090400	1574247590	9840	9860	9880	9770	17547
585	20240823	090300	1402178910	9860	10070	10100	9810	34670
586	20240823	090200	1057227330	10070	10190	10260	10030	21949
587	20240823	090100	834868310	10170	10370	10370	10140	30660
588	20240823	090000	520718350	10360	10030	10440	10030	48446