KissMeData/093520/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	200000	1125062960	9770	9770	9770	9770	4059
3	20240820	195900	1125062960	9770	9770	9770	9770	0
4	20240820	195800	1125062960	9770	9770	9770	9770	0
5	20240820	195700	1125062960	9770	9770	9770	9770	0
6	20240820	195600	1125062960	9770	9770	9770	9770	0
7	20240820	195500	1125062960	9770	9770	9770	9770	0
8	20240820	195400	1125062960	9770	9770	9770	9770	0
9	20240820	195300	1125062960	9770	9770	9770	9770	0
10	20240820	195200	1125062960	9770	9770	9770	9770	0
11	20240820	195100	1125062960	9770	9770	9770	9770	0
12	20240820	195000	1125062960	9770	9770	9770	9770	0
13	20240820	194900	1125062960	9770	9770	9770	9770	0
14	20240820	194800	1125062960	9770	9770	9770	9770	0
15	20240820	194700	1125062960	9770	9770	9770	9770	0
16	20240820	194600	1125062960	9770	9770	9770	9770	0
17	20240820	194500	1125062960	9770	9770	9770	9770	0
18	20240820	194400	1125062960	9770	9770	9770	9770	0
19	20240820	194300	1125062960	9770	9770	9770	9770	0
20	20240820	194200	1125062960	9770	9770	9770	9770	0
21	20240820	194100	1125062960	9770	9770	9770	9770	0
22	20240820	194000	1125062960	9770	9770	9770	9770	0
23	20240820	193900	1125062960	9770	9770	9770	9770	0
24	20240820	193800	1125062960	9770	9770	9770	9770	0
25	20240820	193700	1125062960	9770	9770	9770	9770	0
26	20240820	193600	1125062960	9770	9770	9770	9770	0
27	20240820	193500	1125062960	9770	9770	9770	9770	0
28	20240820	193400	1125062960	9770	9770	9770	9770	0
29	20240820	193300	1125062960	9770	9770	9770	9770	0
30	20240820	193200	1125062960	9770	9770	9770	9770	0
31	20240820	193100	1125062960	9770	9770	9770	9770	0
32	20240820	193000	1125062960	9770	9770	9770	9770	4059
33	20240820	192900	1125062960	9770	9770	9770	9770	0
34	20240820	192800	1125062960	9770	9770	9770	9770	0
35	20240820	192700	1125062960	9770	9770	9770	9770	0
36	20240820	192600	1125062960	9770	9770	9770	9770	0
37	20240820	192500	1125062960	9770	9770	9770	9770	0
38	20240820	192400	1125062960	9770	9770	9770	9770	0
39	20240820	192300	1125062960	9770	9770	9770	9770	0
40	20240820	192200	1125062960	9770	9770	9770	9770	0
41	20240820	192100	1125062960	9770	9770	9770	9770	0
42	20240820	192000	1125062960	9770	9770	9770	9770	0
43	20240820	191900	1125062960	9770	9770	9770	9770	0
44	20240820	191800	1125062960	9770	9770	9770	9770	0
45	20240820	191700	1125062960	9770	9770	9770	9770	0
46	20240820	191600	1125062960	9770	9770	9770	9770	0
47	20240820	191500	1125062960	9770	9770	9770	9770	0
48	20240820	191400	1125062960	9770	9770	9770	9770	0
49	20240820	191300	1125062960	9770	9770	9770	9770	0
50	20240820	191200	1125062960	9770	9770	9770	9770	0
51	20240820	191100	1125062960	9770	9770	9770	9770	0
52	20240820	191000	1125062960	9770	9770	9770	9770	0
53	20240820	190900	1125062960	9770	9770	9770	9770	0
54	20240820	190800	1125062960	9770	9770	9770	9770	0
55	20240820	190700	1125062960	9770	9770	9770	9770	0
56	20240820	190600	1125062960	9770	9770	9770	9770	0
57	20240820	190500	1125062960	9770	9770	9770	9770	0
58	20240820	190400	1125062960	9770	9770	9770	9770	0
59	20240820	190300	1125062960	9770	9770	9770	9770	0
60	20240820	190200	1125062960	9770	9770	9770	9770	0
61	20240820	190100	1125062960	9770	9770	9770	9770	0
62	20240820	190000	1125062960	9770	9770	9770	9770	4059
63	20240820	185900	1125062960	9770	9770	9770	9770	0
64	20240820	185800	1125062960	9770	9770	9770	9770	0
65	20240820	185700	1125062960	9770	9770	9770	9770	0
66	20240820	185600	1125062960	9770	9770	9770	9770	0
67	20240820	185500	1125062960	9770	9770	9770	9770	0
68	20240820	185400	1125062960	9770	9770	9770	9770	0
69	20240820	185300	1125062960	9770	9770	9770	9770	0
70	20240820	185200	1125062960	9770	9770	9770	9770	0
71	20240820	185100	1125062960	9770	9770	9770	9770	0
72	20240820	185000	1125062960	9770	9770	9770	9770	0
73	20240820	184900	1125062960	9770	9770	9770	9770	0
74	20240820	184800	1125062960	9770	9770	9770	9770	0
75	20240820	184700	1125062960	9770	9770	9770	9770	0
76	20240820	184600	1125062960	9770	9770	9770	9770	0
77	20240820	184500	1125062960	9770	9770	9770	9770	0
78	20240820	184400	1125062960	9770	9770	9770	9770	0
79	20240820	184300	1125062960	9770	9770	9770	9770	0
80	20240820	184200	1125062960	9770	9770	9770	9770	0
81	20240820	184100	1125062960	9770	9770	9770	9770	0
82	20240820	184000	1125062960	9770	9770	9770	9770	0
83	20240820	183900	1125062960	9770	9770	9770	9770	0
84	20240820	183800	1125062960	9770	9770	9770	9770	0
85	20240820	183700	1125062960	9770	9770	9770	9770	0
86	20240820	183600	1125062960	9770	9770	9770	9770	0
87	20240820	183500	1125062960	9770	9770	9770	9770	0
88	20240820	183400	1125062960	9770	9770	9770	9770	0
89	20240820	183300	1125062960	9770	9770	9770	9770	0
90	20240820	183200	1125062960	9770	9770	9770	9770	0
91	20240820	183100	1125062960	9770	9770	9770	9770	0
92	20240820	183000	1125062960	9770	9770	9770	9770	4059
93	20240820	182900	1125062960	9770	9770	9770	9770	0
94	20240820	182800	1125062960	9770	9770	9770	9770	0
95	20240820	182700	1125062960	9770	9770	9770	9770	0
96	20240820	182600	1125062960	9770	9770	9770	9770	0
97	20240820	182500	1125062960	9770	9770	9770	9770	0
98	20240820	182400	1125062960	9770	9770	9770	9770	0
99	20240820	182300	1125062960	9770	9770	9770	9770	0
100	20240820	182200	1125062960	9770	9770	9770	9770	0
101	20240820	182100	1125062960	9770	9770	9770	9770	0
102	20240820	182000	1125062960	9770	9770	9770	9770	0
103	20240820	181900	1125062960	9770	9770	9770	9770	0
104	20240820	181800	1125062960	9770	9770	9770	9770	0
105	20240820	181700	1125062960	9770	9770	9770	9770	0
106	20240820	181600	1125062960	9770	9770	9770	9770	0
107	20240820	181500	1125062960	9770	9770	9770	9770	0
108	20240820	181400	1125062960	9770	9770	9770	9770	0
109	20240820	181300	1125062960	9770	9770	9770	9770	0
110	20240820	181200	1125062960	9770	9770	9770	9770	0
111	20240820	181100	1125062960	9770	9770	9770	9770	0
112	20240820	181000	1125062960	9770	9770	9770	9770	0
113	20240820	180900	1125062960	9770	9770	9770	9770	0
114	20240820	180800	1125062960	9770	9770	9770	9770	0
115	20240820	180700	1125062960	9770	9770	9770	9770	0
116	20240820	180600	1125062960	9770	9770	9770	9770	0
117	20240820	180500	1125062960	9770	9770	9770	9770	0
118	20240820	180400	1125062960	9770	9770	9770	9770	0
119	20240820	180300	1125062960	9770	9770	9770	9770	0
120	20240820	180200	1125062960	9770	9770	9770	9770	0
121	20240820	180100	1125062960	9770	9770	9770	9770	0
122	20240820	180000	1125062960	9770	9770	9770	9770	4059
123	20240820	175900	1125062960	9770	9770	9770	9770	0
124	20240820	175800	1125062960	9770	9770	9770	9770	0
125	20240820	175700	1125062960	9770	9770	9770	9770	0
126	20240820	175600	1125062960	9770	9770	9770	9770	0
127	20240820	175500	1125062960	9770	9770	9770	9770	0
128	20240820	175400	1125062960	9770	9770	9770	9770	0
129	20240820	175300	1125062960	9770	9770	9770	9770	0
130	20240820	175200	1125062960	9770	9770	9770	9770	0
131	20240820	175100	1125062960	9770	9770	9770	9770	0
132	20240820	175000	1125062960	9770	9770	9770	9770	0
133	20240820	174900	1125062960	9770	9770	9770	9770	0
134	20240820	174800	1125062960	9770	9770	9770	9770	0
135	20240820	174700	1125062960	9770	9770	9770	9770	0
136	20240820	174600	1125062960	9770	9770	9770	9770	0
137	20240820	174500	1125062960	9770	9770	9770	9770	0
138	20240820	174400	1125062960	9770	9770	9770	9770	0
139	20240820	174300	1125062960	9770	9770	9770	9770	0
140	20240820	174200	1125062960	9770	9770	9770	9770	0
141	20240820	174100	1125062960	9770	9770	9770	9770	0
142	20240820	174000	1125062960	9770	9770	9770	9770	0
143	20240820	173900	1125062960	9770	9770	9770	9770	0
144	20240820	173800	1125062960	9770	9770	9770	9770	0
145	20240820	173700	1125062960	9770	9770	9770	9770	0
146	20240820	173600	1125062960	9770	9770	9770	9770	0
147	20240820	173500	1125062960	9770	9770	9770	9770	0
148	20240820	173400	1125062960	9770	9770	9770	9770	0
149	20240820	173300	1125062960	9770	9770	9770	9770	0
150	20240820	173200	1125062960	9770	9770	9770	9770	0
151	20240820	173100	1125062960	9770	9770	9770	9770	0
152	20240820	173000	1125062960	9770	9770	9770	9770	4059
153	20240820	172900	1125062960	9770	9770	9770	9770	0
154	20240820	172800	1125062960	9770	9770	9770	9770	0
155	20240820	172700	1125062960	9770	9770	9770	9770	0
156	20240820	172600	1125062960	9770	9770	9770	9770	0
157	20240820	172500	1125062960	9770	9770	9770	9770	0
158	20240820	172400	1125062960	9770	9770	9770	9770	0
159	20240820	172300	1125062960	9770	9770	9770	9770	0
160	20240820	172200	1125062960	9770	9770	9770	9770	0
161	20240820	172100	1125062960	9770	9770	9770	9770	0
162	20240820	172000	1125062960	9770	9770	9770	9770	0
163	20240820	171900	1125062960	9770	9770	9770	9770	0
164	20240820	171800	1125062960	9770	9770	9770	9770	0
165	20240820	171700	1125062960	9770	9770	9770	9770	0
166	20240820	171600	1125062960	9770	9770	9770	9770	0
167	20240820	171500	1125062960	9770	9770	9770	9770	0
168	20240820	171400	1125062960	9770	9770	9770	9770	0
169	20240820	171300	1125062960	9770	9770	9770	9770	0
170	20240820	171200	1125062960	9770	9770	9770	9770	0
171	20240820	171100	1125062960	9770	9770	9770	9770	0
172	20240820	171000	1125062960	9770	9770	9770	9770	0
173	20240820	170900	1125062960	9770	9770	9770	9770	0
174	20240820	170800	1125062960	9770	9770	9770	9770	0
175	20240820	170700	1125062960	9770	9770	9770	9770	0
176	20240820	170600	1125062960	9770	9770	9770	9770	0
177	20240820	170500	1125062960	9770	9770	9770	9770	0
178	20240820	170400	1125062960	9770	9770	9770	9770	0
179	20240820	170300	1125062960	9770	9770	9770	9770	0
180	20240820	170200	1125062960	9770	9770	9770	9770	0
181	20240820	170100	1125062960	9770	9770	9770	9770	0
182	20240820	170000	1125062960	9770	9770	9770	9770	4059
183	20240820	165900	1125062960	9770	9770	9770	9770	0
184	20240820	165800	1125062960	9770	9770	9770	9770	0
185	20240820	165700	1125062960	9770	9770	9770	9770	0
186	20240820	165600	1125062960	9770	9770	9770	9770	0
187	20240820	165500	1125062960	9770	9770	9770	9770	0
188	20240820	165400	1125062960	9770	9770	9770	9770	0
189	20240820	165300	1125062960	9770	9770	9770	9770	0
190	20240820	165200	1125062960	9770	9770	9770	9770	0
191	20240820	165100	1125062960	9770	9770	9770	9770	0
192	20240820	165000	1125062960	9770	9770	9770	9770	0
193	20240820	164900	1125062960	9770	9770	9770	9770	0
194	20240820	164800	1125062960	9770	9770	9770	9770	0
195	20240820	164700	1125062960	9770	9770	9770	9770	0
196	20240820	164600	1125062960	9770	9770	9770	9770	0
197	20240820	164500	1125062960	9770	9770	9770	9770	0
198	20240820	164400	1125062960	9770	9770	9770	9770	0
199	20240820	164300	1125062960	9770	9770	9770	9770	0
200	20240820	164200	1125062960	9770	9770	9770	9770	0
201	20240820	164100	1125062960	9770	9770	9770	9770	0
202	20240820	164000	1125062960	9770	9770	9770	9770	0
203	20240820	163900	1125062960	9770	9770	9770	9770	0
204	20240820	163800	1125062960	9770	9770	9770	9770	0
205	20240820	163700	1125062960	9770	9770	9770	9770	0
206	20240820	163600	1125062960	9770	9770	9770	9770	0
207	20240820	163500	1125062960	9770	9770	9770	9770	0
208	20240820	163400	1125062960	9770	9770	9770	9770	0
209	20240820	163300	1125062960	9770	9770	9770	9770	0
210	20240820	163200	1125062960	9770	9770	9770	9770	0
211	20240820	163100	1125062960	9770	9770	9770	9770	0
212	20240820	163000	1125062960	9770	9770	9770	9770	4059
213	20240820	162900	1125062960	9770	9770	9770	9770	0
214	20240820	162800	1125062960	9770	9770	9770	9770	0
215	20240820	162700	1125062960	9770	9770	9770	9770	0
216	20240820	162600	1125062960	9770	9770	9770	9770	0
217	20240820	162500	1125062960	9770	9770	9770	9770	0
218	20240820	162400	1125062960	9770	9770	9770	9770	0
219	20240820	162300	1125062960	9770	9770	9770	9770	0
220	20240820	162200	1125062960	9770	9770	9770	9770	0
221	20240820	162100	1125062960	9770	9770	9770	9770	0
222	20240820	162000	1125062960	9770	9770	9770	9770	0
223	20240820	161900	1125062960	9770	9770	9770	9770	0
224	20240820	161800	1125062960	9770	9770	9770	9770	0
225	20240820	161700	1125062960	9770	9770	9770	9770	0
226	20240820	161600	1125062960	9770	9770	9770	9770	0
227	20240820	161500	1125062960	9770	9770	9770	9770	0
228	20240820	161400	1125062960	9770	9770	9770	9770	0
229	20240820	161300	1125062960	9770	9770	9770	9770	0
230	20240820	161200	1125062960	9770	9770	9770	9770	0
231	20240820	161100	1125062960	9770	9770	9770	9770	0
232	20240820	161000	1125062960	9770	9770	9770	9770	0
233	20240820	160900	1125062960	9770	9770	9770	9770	0
234	20240820	160800	1125062960	9770	9770	9770	9770	0
235	20240820	160700	1125062960	9770	9770	9770	9770	0
236	20240820	160600	1125062960	9770	9770	9770	9770	0
237	20240820	160500	1125062960	9770	9770	9770	9770	0
238	20240820	160400	1125062960	9770	9770	9770	9770	0
239	20240820	160300	1125062960	9770	9770	9770	9770	0
240	20240820	160200	1125062960	9770	9770	9770	9770	0
241	20240820	160100	1125062960	9770	9770	9770	9770	0
242	20240820	160000	1125062960	9770	9770	9770	9770	4059
243	20240820	155900	1125062960	9770	9770	9770	9770	0
244	20240820	155800	1125062960	9770	9770	9770	9770	0
245	20240820	155700	1125062960	9770	9770	9770	9770	0
246	20240820	155600	1125062960	9770	9770	9770	9770	0
247	20240820	155500	1125062960	9770	9770	9770	9770	0
248	20240820	155400	1125062960	9770	9770	9770	9770	0
249	20240820	155300	1125062960	9770	9770	9770	9770	0
250	20240820	155200	1125062960	9770	9770	9770	9770	0
251	20240820	155100	1125062960	9770	9770	9770	9770	0
252	20240820	155000	1125062960	9770	9770	9770	9770	0
253	20240820	154900	1125062960	9770	9770	9770	9770	0
254	20240820	154800	1125062960	9770	9770	9770	9770	0
255	20240820	154700	1125062960	9770	9770	9770	9770	0
256	20240820	154600	1125062960	9770	9770	9770	9770	0
257	20240820	154500	1125062960	9770	9770	9770	9770	0
258	20240820	154400	1125062960	9770	9770	9770	9770	0
259	20240820	154300	1125062960	9770	9770	9770	9770	0
260	20240820	154200	1125062960	9770	9770	9770	9770	0
261	20240820	154100	1125062960	9770	9770	9770	9770	0
262	20240820	154000	1125062960	9770	9770	9770	9770	0
263	20240820	153900	1125062960	9770	9770	9770	9770	0
264	20240820	153800	1125062960	9770	9770	9770	9770	0
265	20240820	153700	1125062960	9770	9770	9770	9770	0
266	20240820	153600	1125062960	9770	9770	9770	9770	0
267	20240820	153500	1125062960	9770	9770	9770	9770	0
268	20240820	153400	1125062960	9770	9770	9770	9770	0
269	20240820	153300	1125062960	9770	9770	9770	9770	0
270	20240820	153200	1125062960	9770	9770	9770	9770	0
271	20240820	153100	1125062960	9770	9770	9770	9770	0
272	20240820	153000	1125062960	9770	9770	9770	9770	8118
273	20240820	152900	1085406530	9770	9770	9770	9770	0
274	20240820	152800	1085406530	9770	9770	9770	9770	0
275	20240820	152700	1085406530	9770	9770	9770	9770	0
276	20240820	152600	1085406530	9770	9770	9770	9770	0
277	20240820	152500	1085406530	9770	9770	9770	9770	0
278	20240820	152400	1085406530	9770	9770	9770	9770	0
279	20240820	152300	1085406530	9770	9770	9770	9770	0
280	20240820	152200	1085406530	9770	9770	9770	9770	0
281	20240820	152100	1085406530	9770	9770	9770	9770	0
282	20240820	152000	1085406530	9770	9770	9770	9770	0
283	20240820	151900	1085406530	9770	9820	9820	9770	5704
284	20240820	151800	1029605790	9810	9810	9820	9810	240
285	20240820	151700	1027249390	9820	9820	9820	9810	890
286	20240820	151600	1018509640	9820	9830	9830	9820	4
287	20240820	151500	1018470340	9820	9820	9820	9820	22
288	20240820	151400	1018254300	9820	9820	9820	9820	51
289	20240820	151300	1017753480	9830	9820	9830	9820	204
290	20240820	151200	1015748730	9820	9820	9820	9820	0
291	20240820	151100	1015748730	9820	9820	9820	9820	0
292	20240820	151000	1015748730	9820	9820	9820	9820	80
293	20240820	150900	1014963130	9810	9810	9810	9810	1
294	20240820	150800	1014953320	9830	9830	9830	9830	0
295	20240820	150700	1014953320	9830	9830	9830	9830	5
296	20240820	150600	1014904170	9830	9830	9830	9830	0
297	20240820	150500	1014904170	9830	9830	9830	9830	0
298	20240820	150400	1014904170	9830	9820	9830	9820	201
299	20240820	150300	1012930340	9810	9810	9810	9810	110
300	20240820	150200	1011851240	9810	9810	9810	9810	70
301	20240820	150100	1011164540	9820	9820	9820	9820	84
302	20240820	150000	1010339660	9820	9820	9820	9820	1
303	20240820	145900	1010329840	9820	9820	9820	9820	0
304	20240820	145800	1010329840	9820	9820	9820	9820	84
305	20240820	145700	1009504960	9820	9820	9820	9820	0
306	20240820	145600	1009504960	9820	9820	9820	9820	5
307	20240820	145500	1009455860	9830	9830	9830	9830	0
308	20240820	145400	1009455860	9830	9820	9830	9820	101
309	20240820	145300	1008464030	9810	9810	9810	9810	0
310	20240820	145200	1008464030	9810	9810	9810	9810	0
311	20240820	145100	1008464030	9810	9810	9810	9810	0
312	20240820	145000	1008464030	9810	9810	9810	9810	2
313	20240820	144900	1008444410	9810	9810	9810	9810	70
314	20240820	144800	1007757710	9800	9820	9820	9800	2
315	20240820	144700	1007738090	9820	9820	9820	9820	455
316	20240820	144600	1003269990	9810	9800	9810	9800	604
317	20240820	144500	997344760	9800	9800	9800	9800	0
318	20240820	144400	997344760	9800	9800	9800	9800	0
319	20240820	144300	997344760	9800	9800	9800	9800	50
320	20240820	144200	996854760	9810	9810	9810	9810	0
321	20240820	144100	996854760	9810	9820	9820	9810	1898
322	20240820	144000	978231120	9820	9820	9820	9820	0
323	20240820	143900	978231120	9820	9820	9820	9820	0
324	20240820	143800	978231120	9820	9820	9820	9820	1
325	20240820	143700	978221300	9850	9850	9850	9850	0
326	20240820	143600	978221300	9850	9830	9850	9830	10
327	20240820	143500	978122900	9830	9830	9830	9830	3
328	20240820	143400	978093410	9820	9820	9820	9820	0
329	20240820	143300	978093410	9820	9820	9820	9820	0
330	20240820	143200	978093410	9820	9820	9820	9820	11
331	20240820	143100	977985390	9840	9840	9840	9840	1502
332	20240820	143000	963205710	9830	9830	9830	9830	0
333	20240820	142900	963205710	9830	9830	9830	9830	56
334	20240820	142800	962655230	9820	9820	9820	9820	0
335	20240820	142700	962655230	9820	9820	9820	9820	109
336	20240820	142600	961584850	9830	9830	9830	9830	0
337	20240820	142500	961584850	9830	9840	9840	9830	323
338	20240820	142400	958406560	9850	9850	9850	9850	4
339	20240820	142300	958367160	9840	9840	9840	9840	186
340	20240820	142200	956536920	9840	9840	9840	9840	0
341	20240820	142100	956536920	9840	9840	9840	9840	0
342	20240820	142000	956536920	9840	9840	9840	9840	2
343	20240820	141900	956517240	9840	9840	9840	9840	285
344	20240820	141800	953712840	9840	9840	9840	9840	0
345	20240820	141700	953712840	9840	9840	9840	9840	0
346	20240820	141600	953712840	9840	9840	9840	9840	2
347	20240820	141500	953693160	9840	9840	9840	9840	7
348	20240820	141400	953624280	9840	9840	9840	9840	1
349	20240820	141300	953614440	9810	9810	9810	9810	0
350	20240820	141200	953614440	9810	9810	9810	9810	0
351	20240820	141100	953614440	9810	9840	9840	9810	592
352	20240820	141000	947789490	9840	9840	9840	9840	0
353	20240820	140900	947789490	9840	9840	9840	9840	0
354	20240820	140800	947789490	9840	9840	9840	9840	0
355	20240820	140700	947789490	9840	9840	9840	9840	0
356	20240820	140600	947789490	9840	9840	9840	9840	0
357	20240820	140500	947789490	9840	9840	9840	9840	0
358	20240820	140400	947789490	9840	9810	9840	9810	604
359	20240820	140300	941847240	9810	9810	9810	9810	0
360	20240820	140200	941847240	9810	9810	9810	9810	0
361	20240820	140100	941847240	9810	9810	9810	9810	0
362	20240820	140000	941847240	9810	9810	9810	9810	0
363	20240820	135900	941847240	9810	9810	9810	9810	2
364	20240820	135800	941827620	9810	9830	9830	9810	227
365	20240820	135700	939600400	9840	9850	9850	9840	545
366	20240820	135600	934236630	9850	9850	9850	9850	0
367	20240820	135500	934236630	9850	9860	9860	9850	1001
368	20240820	135400	924376220	9860	9860	9860	9860	345
369	20240820	135300	920974520	9860	9860	9860	9860	0
370	20240820	135200	920974520	9860	9860	9860	9860	0
371	20240820	135100	920974520	9860	9860	9860	9860	1
372	20240820	135000	920964660	9870	9870	9870	9870	0
373	20240820	134900	920964660	9870	9870	9870	9870	0
374	20240820	134800	920964660	9870	9870	9870	9870	150
375	20240820	134700	919484160	9870	9880	9880	9870	105
376	20240820	134600	918447730	9870	9870	9870	9870	0
377	20240820	134500	918447730	9870	9870	9870	9870	25
378	20240820	134400	918200980	9870	9870	9870	9870	100
379	20240820	134300	917213980	9880	9900	9900	9880	486
380	20240820	134200	912404300	9880	9880	9880	9880	333
381	20240820	134100	909114260	9900	9900	9900	9900	0
382	20240820	134000	909114260	9900	9900	9900	9900	1
383	20240820	133900	909104360	9880	9880	9880	9880	0
384	20240820	133800	909104360	9880	9880	9880	9880	9
385	20240820	133700	909015440	9880	9890	9910	9880	3163
386	20240820	133600	877707120	9880	9880	9880	9880	4
387	20240820	133500	877667600	9880	9880	9880	9880	102
388	20240820	133400	876659840	9880	9880	9880	9880	1
389	20240820	133300	876649960	9880	9880	9880	9880	884
390	20240820	133200	867916040	9870	9870	9870	9870	102
391	20240820	133100	866909300	9870	9870	9870	9870	0
392	20240820	133000	866909300	9870	9870	9870	9870	10
393	20240820	132900	866810600	9870	9870	9870	9870	400
394	20240820	132800	862862600	9860	9860	9860	9860	1
395	20240820	132700	862852740	9860	9860	9860	9860	0
396	20240820	132600	862852740	9860	9860	9860	9860	16
397	20240820	132500	862694980	9860	9870	9870	9860	210
398	20240820	132400	860623180	9870	9870	9870	9870	1
399	20240820	132300	860613310	9870	9870	9870	9870	0
400	20240820	132200	860613310	9870	9870	9870	9870	10
401	20240820	132100	860514610	9870	9870	9870	9870	100
402	20240820	132000	859527610	9870	9870	9870	9870	0
403	20240820	131900	859527610	9870	9870	9870	9870	0
404	20240820	131800	859527610	9870	9870	9870	9870	0
405	20240820	131700	859527610	9870	9870	9870	9870	0
406	20240820	131600	859527610	9870	9870	9870	9870	3
407	20240820	131500	859498000	9870	9870	9870	9870	373
408	20240820	131400	855816490	9860	9860	9860	9860	0
409	20240820	131300	855816490	9860	9860	9860	9860	3
410	20240820	131200	855786910	9870	9870	9870	9870	0
411	20240820	131100	855786910	9870	9870	9870	9870	10
412	20240820	131000	855688210	9860	9860	9860	9860	0
413	20240820	130900	855688210	9860	9860	9860	9860	0
414	20240820	130800	855688210	9860	9840	9860	9840	603
415	20240820	130700	849748270	9840	9840	9840	9840	20
416	20240820	130600	849551470	9830	9830	9830	9830	94
417	20240820	130500	848627450	9820	9820	9820	9820	3
418	20240820	130400	848597990	9820	9820	9820	9820	115
419	20240820	130300	847468690	9820	9820	9820	9820	0
420	20240820	130200	847468690	9820	9820	9820	9820	0
421	20240820	130100	847468690	9820	9820	9830	9820	94
422	20240820	130000	846545490	9820	9830	9830	9820	102
423	20240820	125900	845542850	9830	9830	9830	9830	0
424	20240820	125800	845542850	9830	9830	9830	9830	77
425	20240820	125700	844785940	9830	9830	9830	9830	168
426	20240820	125600	843134500	9830	9830	9830	9830	0
427	20240820	125500	843134500	9830	9820	9830	9820	70
428	20240820	125400	842446600	9830	9830	9830	9830	1
429	20240820	125300	842436770	9820	9820	9820	9820	1
430	20240820	125200	842426950	9820	9820	9820	9820	4
431	20240820	125100	842387670	9830	9830	9830	9830	20
432	20240820	125000	842191070	9820	9820	9820	9820	0
433	20240820	124900	842191070	9820	9820	9820	9820	1
434	20240820	124800	842181250	9820	9820	9820	9820	0
435	20240820	124700	842181250	9820	9830	9830	9820	52
436	20240820	124600	841670300	9840	9840	9840	9840	0
437	20240820	124500	841670300	9840	9840	9840	9840	32
438	20240820	124400	841355420	9850	9850	9850	9850	1
439	20240820	124300	841345570	9840	9820	9840	9820	195
440	20240820	124200	839427120	9820	9820	9820	9820	0
441	20240820	124100	839427120	9820	9820	9820	9820	0
442	20240820	124000	839427120	9820	9820	9820	9820	3
443	20240820	123900	839397660	9830	9830	9830	9830	0
444	20240820	123800	839397660	9830	9830	9830	9830	0
445	20240820	123700	839397660	9830	9830	9830	9830	0
446	20240820	123600	839397660	9830	9830	9830	9830	50
447	20240820	123500	838906160	9830	9830	9830	9830	15
448	20240820	123400	838758710	9820	9820	9820	9820	50
449	20240820	123300	838267710	9820	9820	9820	9820	267
450	20240820	123200	835645770	9810	9810	9810	9810	17
451	20240820	123100	835479000	9810	9800	9810	9800	32
452	20240820	123000	835165130	9800	9810	9810	9800	124
453	20240820	122900	833949160	9810	9810	9810	9810	0
454	20240820	122800	833949160	9810	9810	9810	9810	2
455	20240820	122700	833929540	9810	9810	9810	9810	0
456	20240820	122600	833929540	9810	9800	9810	9800	343
457	20240820	122500	830566280	9800	9800	9800	9800	3
458	20240820	122400	830536880	9800	9800	9800	9800	214
459	20240820	122300	828439680	9790	9790	9790	9790	1
460	20240820	122200	828429890	9800	9800	9800	9800	221
461	20240820	122100	826264090	9810	9810	9810	9810	28
462	20240820	122000	825989410	9810	9810	9810	9810	0
463	20240820	121900	825989410	9810	9810	9810	9810	0
464	20240820	121800	825989410	9810	9810	9810	9810	0
465	20240820	121700	825989410	9810	9810	9810	9810	216
466	20240820	121600	823870450	9810	9800	9810	9800	12
467	20240820	121500	823752840	9800	9800	9800	9800	11
468	20240820	121400	823645040	9800	9800	9800	9800	2
469	20240820	121300	823625440	9810	9810	9810	9810	1
470	20240820	121200	823615630	9820	9820	9820	9820	438
471	20240820	121100	819314470	9830	9830	9830	9830	0
472	20240820	121000	819314470	9830	9830	9830	9830	1
473	20240820	120900	819304640	9830	9830	9830	9830	0
474	20240820	120800	819304640	9830	9830	9830	9830	0
475	20240820	120700	819304640	9830	9830	9830	9830	0
476	20240820	120600	819304640	9830	9830	9830	9830	0
477	20240820	120500	819304640	9830	9840	9840	9830	51
478	20240820	120400	818803070	9840	9840	9840	9840	0
479	20240820	120300	818803070	9840	9850	9850	9840	105
480	20240820	120200	817768890	9860	9860	9860	9860	0
481	20240820	120100	817768890	9860	9860	9860	9860	3
482	20240820	120000	817739310	9860	9860	9860	9860	0
483	20240820	115900	817739310	9860	9860	9860	9860	0
484	20240820	115800	817739310	9860	9860	9860	9860	20
485	20240820	115700	817542110	9860	9860	9860	9860	0
486	20240820	115600	817542110	9860	9860	9860	9860	0
487	20240820	115500	817542110	9860	9860	9860	9860	0
488	20240820	115400	817542110	9860	9860	9860	9860	5
489	20240820	115300	817492810	9860	9860	9860	9860	310
490	20240820	115200	814436210	9860	9860	9860	9860	10
491	20240820	115100	814337610	9860	9860	9860	9860	0
492	20240820	115000	814337610	9860	9850	9860	9850	29
493	20240820	114900	814051940	9850	9850	9850	9850	50
494	20240820	114800	813559440	9850	9850	9850	9850	5
495	20240820	114700	813510190	9850	9850	9850	9850	0
496	20240820	114600	813510190	9850	9850	9850	9850	256
497	20240820	114500	810988590	9850	9850	9850	9850	0
498	20240820	114400	810988590	9850	9850	9850	9850	20
499	20240820	114300	810791590	9850	9850	9850	9850	7
500	20240820	114200	810722640	9850	9850	9850	9850	0
501	20240820	114100	810722640	9850	9830	9850	9830	36
502	20240820	114000	810368400	9830	9830	9830	9830	0
503	20240820	113900	810368400	9830	9830	9830	9830	20
504	20240820	113800	810171800	9830	9830	9830	9830	1
505	20240820	113700	810161970	9830	9840	9840	9830	484
506	20240820	113600	805399710	9840	9840	9840	9840	2
507	20240820	113500	805380030	9840	9840	9840	9840	0
508	20240820	113400	805380030	9840	9840	9840	9840	35
509	20240820	113300	805035630	9840	9860	9860	9840	2010
510	20240820	113200	785236280	9860	9860	9860	9860	0
511	20240820	113100	785236280	9860	9860	9860	9860	0
512	20240820	113000	785236280	9860	9860	9860	9860	2
513	20240820	112900	785216560	9870	9870	9870	9870	0
514	20240820	112800	785216560	9870	9870	9870	9870	4
515	20240820	112700	785177080	9870	9870	9870	9870	0
516	20240820	112600	785177080	9870	9870	9870	9870	0
517	20240820	112500	785177080	9870	9870	9870	9870	0
518	20240820	112400	785177080	9870	9870	9870	9870	1
519	20240820	112300	785167210	9870	9870	9870	9870	28
520	20240820	112200	784890850	9870	9860	9870	9860	150
521	20240820	112100	783411700	9870	9870	9870	9870	67
522	20240820	112000	782750410	9870	9870	9870	9860	67
523	20240820	111900	782089130	9870	9870	9870	9870	60
524	20240820	111800	781496930	9860	9860	9870	9860	71
525	20240820	111700	780796470	9870	9870	9870	9870	50
526	20240820	111600	780302970	9880	9860	9880	9860	77
527	20240820	111500	779542670	9860	9870	9870	9860	99
528	20240820	111400	778566150	9870	9870	9870	9870	159
529	20240820	111300	776996820	9870	9860	9870	9860	181
530	20240820	111200	775210360	9860	9870	9870	9860	173
531	20240820	111100	773502880	9860	9860	9860	9860	28
532	20240820	111000	773226800	9850	9850	9850	9850	3
533	20240820	110900	773197250	9860	9860	9860	9860	0
534	20240820	110800	773197250	9860	9860	9860	9860	103
535	20240820	110700	772181670	9860	9860	9860	9860	177
536	20240820	110600	770436450	9860	9860	9860	9860	79
537	20240820	110500	769657510	9860	9860	9860	9860	4
538	20240820	110400	769618070	9860	9860	9860	9860	125
539	20240820	110300	768385570	9850	9850	9850	9850	2
540	20240820	110200	768365870	9850	9850	9850	9850	0
541	20240820	110100	768365870	9850	9850	9860	9850	667
542	20240820	110000	761790710	9840	9840	9840	9830	220
543	20240820	105900	759626910	9840	9830	9840	9830	56
544	20240820	105800	759075930	9830	9830	9830	9830	0
545	20240820	105700	759075930	9830	9810	9830	9810	492
546	20240820	105600	754248730	9810	9810	9810	9810	40
547	20240820	105500	753856330	9810	9800	9810	9800	19
548	20240820	105400	753669950	9810	9810	9810	9810	27
549	20240820	105300	753405080	9810	9830	9830	9810	545
550	20240820	105200	748055740	9840	9840	9840	9840	60
551	20240820	105100	747465340	9840	9840	9840	9840	0
552	20240820	105000	747465340	9840	9840	9840	9840	21
553	20240820	104900	747258700	9840	9840	9840	9840	0
554	20240820	104800	747258700	9840	9840	9840	9840	25
555	20240820	104700	747012700	9840	9840	9840	9840	0
556	20240820	104600	747012700	9840	9850	9850	9840	22
557	20240820	104500	746796210	9840	9860	9860	9840	191
558	20240820	104400	744916630	9840	9850	9850	9840	80
559	20240820	104300	744128850	9860	9860	9860	9860	0
560	20240820	104200	744128850	9860	9860	9860	9860	1000
561	20240820	104100	734268850	9850	9850	9860	9840	993
562	20240820	104000	724487210	9840	9840	9840	9820	125
563	20240820	103900	723257270	9840	9840	9840	9830	141
564	20240820	103800	721870130	9840	9800	9840	9800	3530
565	20240820	103700	687236010	9780	9790	9790	9780	206
566	20240820	103600	685219460	9780	9780	9780	9780	42
567	20240820	103500	684808700	9770	9770	9770	9770	4
568	20240820	103400	684769620	9770	9770	9770	9770	40
569	20240820	103300	684378820	9770	9770	9770	9770	1
570	20240820	103200	684369050	9770	9770	9770	9770	5
571	20240820	103100	684320200	9780	9780	9780	9780	164
572	20240820	103000	682716280	9780	9780	9780	9780	0
573	20240820	102900	682716280	9780	9780	9780	9780	1
574	20240820	102800	682706500	9790	9790	9790	9790	6
575	20240820	102700	682647760	9790	9800	9800	9790	202
576	20240820	102600	680669980	9800	9800	9800	9800	0
577	20240820	102500	680669980	9800	9800	9800	9800	64
578	20240820	102400	680042780	9790	9790	9790	9790	0
579	20240820	102300	680042780	9790	9790	9790	9790	70
580	20240820	102200	679357480	9790	9800	9800	9790	43
581	20240820	102100	678936240	9790	9790	9790	9790	2
582	20240820	102000	678916660	9790	9790	9790	9790	0
583	20240820	101900	678916660	9790	9790	9790	9790	100
584	20240820	101800	677937660	9810	9800	9810	9800	40
585	20240820	101700	677545320	9790	9790	9790	9790	0
586	20240820	101600	677545320	9790	9790	9790	9790	0
587	20240820	101500	677545320	9790	9790	9790	9790	4
588	20240820	101400	677506160	9790	9790	9790	9790	0
589	20240820	101300	677506160	9790	9770	9790	9770	41
590	20240820	101200	677104990	9770	9730	9770	9730	885
591	20240820	101100	668474840	9730	9730	9730	9730	48
592	20240820	101000	668007800	9720	9730	9730	9720	250
593	20240820	100900	665577260	9730	9730	9730	9730	49
594	20240820	100800	665100490	9730	9750	9750	9730	2725
595	20240820	100700	638584340	9760	9780	9800	9760	552
596	20240820	100600	633191160	9770	9770	9770	9770	82
597	20240820	100500	632390020	9770	9790	9790	9770	191
598	20240820	100400	630521220	9800	9800	9800	9800	2
599	20240820	100300	630501620	9810	9780	9810	9780	518
600	20240820	100200	625425160	9780	9790	9790	9780	220
601	20240820	100100	623273380	9800	9780	9800	9780	9
602	20240820	100000	623185280	9780	9790	9800	9780	271
603	20240820	095900	620532180	9780	9770	9780	9770	221
604	20240820	095800	618371410	9760	9760	9760	9760	41
605	20240820	095700	617971250	9750	9740	9750	9740	99
606	20240820	095600	617006570	9740	9750	9750	9740	504
607	20240820	095500	612097570	9740	9710	9740	9710	607
608	20240820	095400	606192440	9730	9730	9730	9720	2502
609	20240820	095300	581848230	9730	9760	9760	9730	786
610	20240820	095200	574189070	9770	9770	9770	9770	0
611	20240820	095100	574189070	9770	9770	9770	9770	20
612	20240820	095000	573993670	9770	9770	9770	9770	123
613	20240820	094900	572791960	9770	9760	9770	9760	92
614	20240820	094800	571893310	9760	9770	9770	9760	86
615	20240820	094700	571053100	9770	9760	9770	9760	693
616	20240820	094600	564289390	9760	9760	9760	9760	364
617	20240820	094500	560736750	9750	9730	9750	9730	132
618	20240820	094400	559450640	9730	9780	9790	9730	5460
619	20240820	094300	506129260	9790	9810	9810	9780	895
620	20240820	094200	497373900	9800	9820	9820	9800	348
621	20240820	094100	493958620	9830	9830	9830	9830	336
622	20240820	094000	490655740	9830	9830	9830	9830	111
623	20240820	093900	489564610	9820	9820	9820	9820	0
624	20240820	093800	489564610	9820	9820	9820	9820	0
625	20240820	093700	489564610	9820	9820	9820	9820	0
626	20240820	093600	489564610	9820	9800	9820	9800	926
627	20240820	093500	480488610	9800	9820	9820	9800	2912
628	20240820	093400	451946820	9820	9820	9820	9820	0
629	20240820	093300	451946820	9820	9820	9820	9820	0
630	20240820	093200	451946820	9820	9830	9830	9820	113
631	20240820	093100	450836750	9820	9830	9830	9820	145
632	20240820	093000	449412160	9830	9830	9830	9830	32
633	20240820	092900	449097600	9830	9840	9850	9830	484
634	20240820	092800	444335120	9850	9850	9850	9850	8
635	20240820	092700	444256320	9840	9820	9840	9820	932
636	20240820	092600	435096230	9810	9810	9810	9810	144
637	20240820	092500	433683590	9800	9800	9810	9800	261
638	20240820	092400	431124790	9790	9790	9790	9790	141
639	20240820	092300	429744400	9780	9790	9790	9780	210
640	20240820	092200	427689430	9790	9810	9810	9790	300
641	20240820	092100	424749120	9810	9810	9810	9810	40
642	20240820	092000	424356720	9810	9800	9810	9800	21
643	20240820	091900	424150720	9800	9840	9840	9800	7320
644	20240820	091800	352304750	9850	9870	9880	9850	2508
645	20240820	091700	327587300	9880	9880	9880	9880	36
646	20240820	091600	327231620	9880	9880	9880	9880	103
647	20240820	091500	326213980	9880	9870	9900	9860	1846
648	20240820	091400	307964950	9860	9860	9870	9860	378
649	20240820	091300	304234930	9850	9850	9880	9830	2912
650	20240820	091200	275547360	9830	9860	9860	9800	3619
651	20240820	091100	240042030	9860	9850	9870	9830	536
652	20240820	091000	234758190	9860	9850	9860	9840	1147
653	20240820	090900	223456200	9880	9830	9890	9830	2562
654	20240820	090800	198151260	9830	9790	9830	9760	541
655	20240820	090700	192858720	9780	9820	9820	9780	607
656	20240820	090600	186907190	9820	9850	9850	9820	1414
657	20240820	090500	173009680	9840	9870	9870	9840	438
658	20240820	090400	168694040	9870	9900	9910	9870	2518
659	20240820	090300	143786070	9890	9840	9910	9830	5286
660	20240820	090200	91572420	9860	9820	9870	9820	1952
661	20240820	090100	72328000	9830	9710	9860	9710	4833
662	20240820	090000	24976550	9700	9600	9700	9600	2589