KissMeData/046890/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	192700	931658900	9760	9760	9760	9760	6068
3	20240823	192600	931658900	9760	9760	9760	9760	0
4	20240823	192500	931658900	9760	9760	9760	9760	0
5	20240823	192400	931658900	9760	9760	9760	9760	0
6	20240823	192300	931658900	9760	9760	9760	9760	0
7	20240823	192200	931658900	9760	9760	9760	9760	0
8	20240823	192100	931658900	9760	9760	9760	9760	0
9	20240823	192000	931658900	9760	9760	9760	9760	0
10	20240823	191900	931658900	9760	9760	9760	9760	0
11	20240823	191800	931658900	9760	9760	9760	9760	0
12	20240823	191700	931658900	9760	9760	9760	9760	0
13	20240823	191600	931658900	9760	9760	9760	9760	0
14	20240823	191500	931658900	9760	9760	9760	9760	0
15	20240823	191400	931658900	9760	9760	9760	9760	0
16	20240823	191300	931658900	9760	9760	9760	9760	0
17	20240823	191200	931658900	9760	9760	9760	9760	0
18	20240823	191100	931658900	9760	9760	9760	9760	0
19	20240823	191000	931658900	9760	9760	9760	9760	0
20	20240823	190900	931658900	9760	9760	9760	9760	0
21	20240823	190800	931658900	9760	9760	9760	9760	0
22	20240823	190700	931658900	9760	9760	9760	9760	0
23	20240823	190600	931658900	9760	9760	9760	9760	0
24	20240823	190500	931658900	9760	9760	9760	9760	0
25	20240823	190400	931658900	9760	9760	9760	9760	0
26	20240823	190300	931658900	9760	9760	9760	9760	0
27	20240823	190200	931658900	9760	9760	9760	9760	0
28	20240823	190100	931658900	9760	9760	9760	9760	0
29	20240823	190000	931658900	9760	9760	9760	9760	0
30	20240823	185900	931658900	9760	9760	9760	9760	0
31	20240823	185800	931658900	9760	9760	9760	9760	0
32	20240823	185700	931658900	9760	9760	9760	9760	6068
33	20240823	185600	931658900	9760	9760	9760	9760	0
34	20240823	185500	931658900	9760	9760	9760	9760	0
35	20240823	185400	931658900	9760	9760	9760	9760	0
36	20240823	185300	931658900	9760	9760	9760	9760	0
37	20240823	185200	931658900	9760	9760	9760	9760	0
38	20240823	185100	931658900	9760	9760	9760	9760	0
39	20240823	185000	931658900	9760	9760	9760	9760	0
40	20240823	184900	931658900	9760	9760	9760	9760	0
41	20240823	184800	931658900	9760	9760	9760	9760	0
42	20240823	184700	931658900	9760	9760	9760	9760	0
43	20240823	184600	931658900	9760	9760	9760	9760	0
44	20240823	184500	931658900	9760	9760	9760	9760	0
45	20240823	184400	931658900	9760	9760	9760	9760	0
46	20240823	184300	931658900	9760	9760	9760	9760	0
47	20240823	184200	931658900	9760	9760	9760	9760	0
48	20240823	184100	931658900	9760	9760	9760	9760	0
49	20240823	184000	931658900	9760	9760	9760	9760	0
50	20240823	183900	931658900	9760	9760	9760	9760	0
51	20240823	183800	931658900	9760	9760	9760	9760	0
52	20240823	183700	931658900	9760	9760	9760	9760	0
53	20240823	183600	931658900	9760	9760	9760	9760	0
54	20240823	183500	931658900	9760	9760	9760	9760	0
55	20240823	183400	931658900	9760	9760	9760	9760	0
56	20240823	183300	931658900	9760	9760	9760	9760	0
57	20240823	183200	931658900	9760	9760	9760	9760	0
58	20240823	183100	931658900	9760	9760	9760	9760	0
59	20240823	183000	931658900	9760	9760	9760	9760	0
60	20240823	182900	931658900	9760	9760	9760	9760	0
61	20240823	182800	931658900	9760	9760	9760	9760	0
62	20240823	182700	931658900	9760	9760	9760	9760	6068
63	20240823	182600	931658900	9760	9760	9760	9760	0
64	20240823	182500	931658900	9760	9760	9760	9760	0
65	20240823	182400	931658900	9760	9760	9760	9760	0
66	20240823	182300	931658900	9760	9760	9760	9760	0
67	20240823	182200	931658900	9760	9760	9760	9760	0
68	20240823	182100	931658900	9760	9760	9760	9760	0
69	20240823	182000	931658900	9760	9760	9760	9760	0
70	20240823	181900	931658900	9760	9760	9760	9760	0
71	20240823	181800	931658900	9760	9760	9760	9760	0
72	20240823	181700	931658900	9760	9760	9760	9760	0
73	20240823	181600	931658900	9760	9760	9760	9760	0
74	20240823	181500	931658900	9760	9760	9760	9760	0
75	20240823	181400	931658900	9760	9760	9760	9760	0
76	20240823	181300	931658900	9760	9760	9760	9760	0
77	20240823	181200	931658900	9760	9760	9760	9760	0
78	20240823	181100	931658900	9760	9760	9760	9760	0
79	20240823	181000	931658900	9760	9760	9760	9760	0
80	20240823	180900	931658900	9760	9760	9760	9760	0
81	20240823	180800	931658900	9760	9760	9760	9760	0
82	20240823	180700	931658900	9760	9760	9760	9760	0
83	20240823	180600	931658900	9760	9760	9760	9760	0
84	20240823	180500	931658900	9760	9760	9760	9760	0
85	20240823	180400	931658900	9760	9760	9760	9760	0
86	20240823	180300	931658900	9760	9760	9760	9760	0
87	20240823	180200	931658900	9760	9760	9760	9760	0
88	20240823	180100	931658900	9760	9760	9760	9760	0
89	20240823	180000	931658900	9760	9760	9760	9760	0
90	20240823	175900	931658900	9760	9760	9760	9760	0
91	20240823	175800	931658900	9760	9760	9760	9760	0
92	20240823	175700	931658900	9760	9760	9760	9760	6068
93	20240823	175600	931658900	9760	9760	9760	9760	0
94	20240823	175500	931658900	9760	9760	9760	9760	0
95	20240823	175400	931658900	9760	9760	9760	9760	0
96	20240823	175300	931658900	9760	9760	9760	9760	0
97	20240823	175200	931658900	9760	9760	9760	9760	0
98	20240823	175100	931658900	9760	9760	9760	9760	0
99	20240823	175000	931658900	9760	9760	9760	9760	0
100	20240823	174900	931658900	9760	9760	9760	9760	0
101	20240823	174800	931658900	9760	9760	9760	9760	0
102	20240823	174700	931658900	9760	9760	9760	9760	0
103	20240823	174600	931658900	9760	9760	9760	9760	0
104	20240823	174500	931658900	9760	9760	9760	9760	0
105	20240823	174400	931658900	9760	9760	9760	9760	0
106	20240823	174300	931658900	9760	9760	9760	9760	0
107	20240823	174200	931658900	9760	9760	9760	9760	0
108	20240823	174100	931658900	9760	9760	9760	9760	0
109	20240823	174000	931658900	9760	9760	9760	9760	0
110	20240823	173900	931658900	9760	9760	9760	9760	0
111	20240823	173800	931658900	9760	9760	9760	9760	0
112	20240823	173700	931658900	9760	9760	9760	9760	0
113	20240823	173600	931658900	9760	9760	9760	9760	0
114	20240823	173500	931658900	9760	9760	9760	9760	0
115	20240823	173400	931658900	9760	9760	9760	9760	0
116	20240823	173300	931658900	9760	9760	9760	9760	0
117	20240823	173200	931658900	9760	9760	9760	9760	0
118	20240823	173100	931658900	9760	9760	9760	9760	0
119	20240823	173000	931658900	9760	9760	9760	9760	0
120	20240823	172900	931658900	9760	9760	9760	9760	0
121	20240823	172800	931658900	9760	9760	9760	9760	0
122	20240823	172700	931658900	9760	9760	9760	9760	6068
123	20240823	172600	931658900	9760	9760	9760	9760	0
124	20240823	172500	931658900	9760	9760	9760	9760	0
125	20240823	172400	931658900	9760	9760	9760	9760	0
126	20240823	172300	931658900	9760	9760	9760	9760	0
127	20240823	172200	931658900	9760	9760	9760	9760	0
128	20240823	172100	931658900	9760	9760	9760	9760	0
129	20240823	172000	931658900	9760	9760	9760	9760	0
130	20240823	171900	931658900	9760	9760	9760	9760	0
131	20240823	171800	931658900	9760	9760	9760	9760	0
132	20240823	171700	931658900	9760	9760	9760	9760	0
133	20240823	171600	931658900	9760	9760	9760	9760	0
134	20240823	171500	931658900	9760	9760	9760	9760	0
135	20240823	171400	931658900	9760	9760	9760	9760	0
136	20240823	171300	931658900	9760	9760	9760	9760	0
137	20240823	171200	931658900	9760	9760	9760	9760	0
138	20240823	171100	931658900	9760	9760	9760	9760	0
139	20240823	171000	931658900	9760	9760	9760	9760	0
140	20240823	170900	931658900	9760	9760	9760	9760	0
141	20240823	170800	931658900	9760	9760	9760	9760	0
142	20240823	170700	931658900	9760	9760	9760	9760	0
143	20240823	170600	931658900	9760	9760	9760	9760	0
144	20240823	170500	931658900	9760	9760	9760	9760	0
145	20240823	170400	931658900	9760	9760	9760	9760	0
146	20240823	170300	931658900	9760	9760	9760	9760	0
147	20240823	170200	931658900	9760	9760	9760	9760	0
148	20240823	170100	931658900	9760	9760	9760	9760	0
149	20240823	170000	931658900	9760	9760	9760	9760	0
150	20240823	165900	931658900	9760	9760	9760	9760	0
151	20240823	165800	931658900	9760	9760	9760	9760	0
152	20240823	165700	931658900	9760	9760	9760	9760	6068
153	20240823	165600	931658900	9760	9760	9760	9760	0
154	20240823	165500	931658900	9760	9760	9760	9760	0
155	20240823	165400	931658900	9760	9760	9760	9760	0
156	20240823	165300	931658900	9760	9760	9760	9760	0
157	20240823	165200	931658900	9760	9760	9760	9760	0
158	20240823	165100	931658900	9760	9760	9760	9760	0
159	20240823	165000	931658900	9760	9760	9760	9760	0
160	20240823	164900	931658900	9760	9760	9760	9760	0
161	20240823	164800	931658900	9760	9760	9760	9760	0
162	20240823	164700	931658900	9760	9760	9760	9760	0
163	20240823	164600	931658900	9760	9760	9760	9760	0
164	20240823	164500	931658900	9760	9760	9760	9760	0
165	20240823	164400	931658900	9760	9760	9760	9760	0
166	20240823	164300	931658900	9760	9760	9760	9760	0
167	20240823	164200	931658900	9760	9760	9760	9760	0
168	20240823	164100	931658900	9760	9760	9760	9760	0
169	20240823	164000	931658900	9760	9760	9760	9760	0
170	20240823	163900	931658900	9760	9760	9760	9760	0
171	20240823	163800	931658900	9760	9760	9760	9760	0
172	20240823	163700	931658900	9760	9760	9760	9760	0
173	20240823	163600	931658900	9760	9760	9760	9760	0
174	20240823	163500	931658900	9760	9760	9760	9760	0
175	20240823	163400	931658900	9760	9760	9760	9760	0
176	20240823	163300	931658900	9760	9760	9760	9760	0
177	20240823	163200	931658900	9760	9760	9760	9760	0
178	20240823	163100	931658900	9760	9760	9760	9760	0
179	20240823	163000	931658900	9760	9760	9760	9760	0
180	20240823	162900	931658900	9760	9760	9760	9760	0
181	20240823	162800	931658900	9760	9760	9760	9760	0
182	20240823	162700	931658900	9760	9760	9760	9760	6068
183	20240823	162600	931658900	9760	9760	9760	9760	0
184	20240823	162500	931658900	9760	9760	9760	9760	0
185	20240823	162400	931658900	9760	9760	9760	9760	0
186	20240823	162300	931658900	9760	9760	9760	9760	0
187	20240823	162200	931658900	9760	9760	9760	9760	0
188	20240823	162100	931658900	9760	9760	9760	9760	0
189	20240823	162000	931658900	9760	9760	9760	9760	0
190	20240823	161900	931658900	9760	9760	9760	9760	0
191	20240823	161800	931658900	9760	9760	9760	9760	0
192	20240823	161700	931658900	9760	9760	9760	9760	0
193	20240823	161600	931658900	9760	9760	9760	9760	0
194	20240823	161500	931658900	9760	9760	9760	9760	0
195	20240823	161400	931658900	9760	9760	9760	9760	0
196	20240823	161300	931658900	9760	9760	9760	9760	0
197	20240823	161200	931658900	9760	9760	9760	9760	0
198	20240823	161100	931658900	9760	9760	9760	9760	0
199	20240823	161000	931658900	9760	9760	9760	9760	0
200	20240823	160900	931658900	9760	9760	9760	9760	0
201	20240823	160800	931658900	9760	9760	9760	9760	0
202	20240823	160700	931658900	9760	9760	9760	9760	0
203	20240823	160600	931658900	9760	9760	9760	9760	0
204	20240823	160500	931658900	9760	9760	9760	9760	0
205	20240823	160400	931658900	9760	9760	9760	9760	0
206	20240823	160300	931658900	9760	9760	9760	9760	0
207	20240823	160200	931658900	9760	9760	9760	9760	0
208	20240823	160100	931658900	9760	9760	9760	9760	0
209	20240823	160000	931658900	9760	9760	9760	9760	0
210	20240823	155900	931658900	9760	9760	9760	9760	0
211	20240823	155800	931658900	9760	9760	9760	9760	0
212	20240823	155700	931658900	9760	9760	9760	9760	6068
213	20240823	155600	931658900	9760	9760	9760	9760	0
214	20240823	155500	931658900	9760	9760	9760	9760	0
215	20240823	155400	931658900	9760	9760	9760	9760	0
216	20240823	155300	931658900	9760	9760	9760	9760	0
217	20240823	155200	931658900	9760	9760	9760	9760	0
218	20240823	155100	931658900	9760	9760	9760	9760	0
219	20240823	155000	931658900	9760	9760	9760	9760	0
220	20240823	154900	931658900	9760	9760	9760	9760	0
221	20240823	154800	931658900	9760	9760	9760	9760	0
222	20240823	154700	931658900	9760	9760	9760	9760	0
223	20240823	154600	931658900	9760	9760	9760	9760	0
224	20240823	154500	931658900	9760	9760	9760	9760	0
225	20240823	154400	931658900	9760	9760	9760	9760	0
226	20240823	154300	931658900	9760	9760	9760	9760	0
227	20240823	154200	931658900	9760	9760	9760	9760	0
228	20240823	154100	931658900	9760	9760	9760	9760	0
229	20240823	154000	931658900	9760	9760	9760	9760	0
230	20240823	153900	931658900	9760	9760	9760	9760	0
231	20240823	153800	931658900	9760	9760	9760	9760	0
232	20240823	153700	931658900	9760	9760	9760	9760	0
233	20240823	153600	931658900	9760	9760	9760	9760	0
234	20240823	153500	931658900	9760	9760	9760	9760	0
235	20240823	153400	931658900	9760	9760	9760	9760	0
236	20240823	153300	931658900	9760	9760	9760	9760	0
237	20240823	153200	931658900	9760	9760	9760	9760	0
238	20240823	153100	931658900	9760	9760	9760	9760	0
239	20240823	153000	931658900	9760	9760	9760	9760	6068
240	20240823	152900	872435220	9730	9730	9730	9730	0
241	20240823	152800	872435220	9730	9730	9730	9730	0
242	20240823	152700	872435220	9730	9730	9730	9730	0
243	20240823	152600	872435220	9730	9730	9730	9730	0
244	20240823	152500	872435220	9730	9730	9730	9730	0
245	20240823	152400	872435220	9730	9730	9730	9730	0
246	20240823	152300	872435220	9730	9730	9730	9730	0
247	20240823	152200	872435220	9730	9730	9730	9730	0
248	20240823	152100	872435220	9730	9730	9730	9730	0
249	20240823	152000	872435220	9730	9730	9730	9730	0
250	20240823	151900	872435220	9730	9720	9730	9710	838
251	20240823	151800	864292080	9720	9730	9730	9720	206
252	20240823	151700	862289570	9730	9730	9730	9720	221
253	20240823	151600	860141160	9730	9740	9740	9730	404
254	20240823	151500	856208030	9740	9730	9740	9720	366
255	20240823	151400	852647020	9720	9720	9730	9720	84
256	20240823	151300	851830480	9720	9720	9730	9720	273
257	20240823	151200	849176770	9720	9730	9740	9720	98
258	20240823	151100	848223560	9730	9730	9730	9730	50
259	20240823	151000	847737060	9730	9740	9740	9730	128
260	20240823	150900	846491050	9740	9720	9740	9710	1325
261	20240823	150800	833614990	9720	9710	9720	9710	402
262	20240823	150700	829707720	9720	9710	9720	9710	71
263	20240823	150600	829018040	9710	9720	9720	9710	18
264	20240823	150500	828843210	9720	9710	9720	9710	147
265	20240823	150400	827415180	9720	9710	9720	9710	19
266	20240823	150300	827230650	9720	9710	9720	9710	225
267	20240823	150200	825043660	9720	9710	9720	9700	131
268	20240823	150100	823771540	9710	9720	9720	9710	6
269	20240823	150000	823713230	9720	9710	9720	9700	158
270	20240823	145900	822179250	9720	9730	9730	9710	86
271	20240823	145800	821343300	9740	9720	9740	9710	1427
272	20240823	145700	807478390	9730	9720	9730	9720	125
273	20240823	145600	806263350	9730	9740	9740	9720	287
274	20240823	145500	803472200	9730	9740	9740	9730	5
275	20240823	145400	803423510	9730	9740	9740	9730	160
276	20240823	145300	801866660	9740	9740	9740	9740	4
277	20240823	145200	801827700	9730	9740	9740	9730	5
278	20240823	145100	801779010	9730	9730	9740	9730	128
279	20240823	145000	800533530	9740	9730	9740	9730	35
280	20240823	144900	800192890	9740	9730	9740	9730	111
281	20240823	144800	799112320	9730	9740	9740	9730	125
282	20240823	144700	797896020	9740	9740	9740	9730	14
283	20240823	144600	797759670	9740	9730	9740	9730	5
284	20240823	144500	797710980	9740	9730	9740	9730	138
285	20240823	144400	796368060	9740	9730	9740	9730	6
286	20240823	144300	796309640	9740	9740	9740	9740	7
287	20240823	144200	796241460	9740	9740	9740	9740	14
288	20240823	144100	796105100	9740	9750	9750	9740	137
289	20240823	144000	794770560	9750	9750	9750	9740	51
290	20240823	143900	794273320	9750	9750	9750	9750	4
291	20240823	143800	794234320	9750	9750	9750	9750	164
292	20240823	143700	792635320	9750	9730	9750	9730	415
293	20240823	143600	788592550	9740	9730	9740	9730	413
294	20240823	143500	784571930	9740	9740	9740	9740	20
295	20240823	143400	784377130	9740	9730	9740	9730	213
296	20240823	143300	782303550	9740	9740	9740	9730	75
297	20240823	143200	781573720	9740	9740	9740	9740	9
298	20240823	143100	781486060	9740	9740	9740	9740	4
299	20240823	143000	781447100	9730	9720	9740	9720	782
300	20240823	142900	773843650	9710	9710	9710	9710	10
301	20240823	142800	773746550	9710	9710	9710	9710	6
302	20240823	142700	773688290	9720	9730	9730	9720	583
303	20240823	142600	768020550	9730	9730	9730	9730	144
304	20240823	142500	766619430	9730	9740	9740	9730	13
305	20240823	142400	766492830	9730	9730	9730	9730	5
306	20240823	142300	766444180	9740	9740	9740	9740	0
307	20240823	142200	766444180	9740	9740	9740	9740	19
308	20240823	142100	766259120	9750	9750	9750	9750	0
309	20240823	142000	766259120	9750	9740	9750	9740	49
310	20240823	141900	765781550	9730	9720	9730	9720	717
311	20240823	141800	758811890	9720	9720	9720	9720	42
312	20240823	141700	758403650	9720	9720	9720	9720	4
313	20240823	141600	758364770	9730	9730	9730	9730	0
314	20240823	141500	758364770	9730	9720	9730	9720	129
315	20240823	141400	757110820	9720	9720	9720	9720	4
316	20240823	141300	757071940	9720	9720	9720	9720	10
317	20240823	141200	756974740	9720	9720	9720	9720	0
318	20240823	141100	756974740	9720	9720	9720	9720	2
319	20240823	141000	756955300	9720	9710	9720	9710	125
320	20240823	140900	755741500	9720	9720	9720	9720	0
321	20240823	140800	755741500	9720	9720	9720	9720	174
322	20240823	140700	754050220	9720	9700	9720	9700	17
323	20240823	140600	753885100	9710	9720	9720	9710	769
324	20240823	140500	746412660	9730	9720	9730	9720	136
325	20240823	140400	745090580	9730	9740	9740	9730	3
326	20240823	140300	745061380	9730	9720	9730	9720	9
327	20240823	140200	744973830	9720	9740	9740	9720	210
328	20240823	140100	742931070	9740	9740	9740	9740	45
329	20240823	140000	742492770	9740	9740	9740	9740	5
330	20240823	135900	742444070	9740	9750	9750	9740	126
331	20240823	135800	741216330	9750	9750	9750	9750	465
332	20240823	135700	736682580	9760	9760	9760	9760	1193
333	20240823	135600	725038900	9760	9760	9760	9760	4
334	20240823	135500	724999860	9760	9770	9770	9760	13
335	20240823	135400	724872890	9770	9770	9770	9760	707
336	20240823	135300	717971810	9760	9760	9770	9760	8
337	20240823	135200	717893710	9770	9770	9780	9770	732
338	20240823	135100	710741920	9780	9770	9780	9770	6
339	20240823	135000	710683280	9780	9770	9780	9770	105
340	20240823	134900	709656400	9780	9770	9780	9770	432
341	20240823	134800	705434850	9780	9780	9780	9770	226
342	20240823	134700	703224710	9780	9770	9780	9770	24
343	20240823	134600	702990010	9780	9770	9780	9770	10
344	20240823	134500	702892250	9780	9770	9780	9760	585
345	20240823	134400	697175920	9770	9760	9770	9760	128
346	20240823	134300	695926600	9770	9760	9770	9760	82
347	20240823	134200	695126260	9760	9760	9760	9760	105
348	20240823	134100	694101460	9760	9760	9760	9760	0
349	20240823	134000	694101460	9760	9760	9760	9760	0
350	20240823	133900	694101460	9760	9760	9760	9760	57
351	20240823	133800	693545140	9770	9760	9770	9760	127
352	20240823	133700	692305550	9770	9770	9770	9770	14
353	20240823	133600	692168770	9770	9770	9770	9770	10
354	20240823	133500	692071070	9760	9770	9770	9760	64
355	20240823	133400	691446300	9770	9770	9770	9770	41
356	20240823	133300	691045730	9780	9780	9780	9780	10
357	20240823	133200	690947930	9780	9770	9780	9770	23
358	20240823	133100	690723090	9770	9770	9770	9770	40
359	20240823	133000	690332290	9780	9770	9780	9770	29
360	20240823	132900	690048690	9780	9750	9780	9750	12
361	20240823	132800	689931470	9780	9780	9780	9780	153
362	20240823	132700	688435130	9780	9770	9780	9750	352
363	20240823	132600	684998180	9770	9770	9770	9770	2
364	20240823	132500	684978640	9770	9770	9770	9770	144
365	20240823	132400	683571760	9770	9770	9770	9770	14
366	20240823	132300	683434980	9780	9780	9780	9780	0
367	20240823	132200	683434980	9780	9770	9800	9750	1220
368	20240823	132100	671515600	9770	9750	9770	9750	694
369	20240823	132000	664741360	9760	9750	9760	9740	589
370	20240823	131900	658997050	9740	9740	9740	9740	44
371	20240823	131800	658568490	9750	9750	9750	9750	1
372	20240823	131700	658558740	9750	9740	9750	9740	13
373	20240823	131600	658432010	9740	9740	9740	9740	0
374	20240823	131500	658432010	9740	9740	9740	9740	49
375	20240823	131400	657954750	9740	9740	9740	9740	403
376	20240823	131300	654029530	9750	9750	9750	9750	0
377	20240823	131200	654029530	9750	9750	9750	9740	109
378	20240823	131100	652966790	9750	9770	9770	9750	376
379	20240823	131000	649299520	9770	9760	9770	9760	1181
380	20240823	130900	637771360	9760	9760	9760	9760	6
381	20240823	130800	637712800	9760	9760	9760	9750	848
382	20240823	130700	629437290	9770	9760	9770	9760	532
383	20240823	130600	624244600	9760	9760	9760	9760	281
384	20240823	130500	621502040	9760	9810	9810	9740	4274
385	20240823	130400	579778050	9810	9700	9810	9700	12444
386	20240823	130300	458344120	9700	9700	9700	9700	2
387	20240823	130200	458324720	9710	9700	9710	9700	1130
388	20240823	130100	447363220	9710	9710	9710	9710	70
389	20240823	130000	446683520	9710	9710	9720	9710	180
390	20240823	125900	444935210	9710	9710	9710	9710	3
391	20240823	125800	444906080	9720	9720	9720	9720	24
392	20240823	125700	444672800	9730	9720	9730	9720	279
393	20240823	125600	441960230	9720	9730	9730	9720	4
394	20240823	125500	441921340	9730	9730	9730	9730	110
395	20240823	125400	440851040	9720	9730	9730	9720	347
396	20240823	125300	437476830	9730	9700	9730	9700	633
397	20240823	125200	431326270	9710	9710	9710	9700	98
398	20240823	125100	430374710	9710	9710	9710	9700	63
399	20240823	125000	429763010	9700	9710	9710	9700	135
400	20240823	124900	428452190	9710	9710	9710	9710	0
401	20240823	124800	428452190	9710	9710	9710	9710	0
402	20240823	124700	428452190	9710	9710	9720	9710	828
403	20240823	124600	420406370	9710	9710	9710	9710	485
404	20240823	124500	415697020	9710	9700	9710	9700	17
405	20240823	124400	415531960	9700	9700	9700	9700	10
406	20240823	124300	415434960	9710	9710	9710	9710	0
407	20240823	124200	415434960	9710	9710	9710	9710	5
408	20240823	124100	415386410	9710	9700	9710	9700	395
409	20240823	124000	411554020	9710	9680	9710	9680	2427
410	20240823	123900	388029590	9680	9680	9680	9680	585
411	20240823	123800	382366790	9680	9680	9680	9680	1
412	20240823	123700	382357110	9680	9660	9680	9660	179
413	20240823	123600	380626120	9660	9660	9660	9660	2
414	20240823	123500	380606800	9670	9660	9670	9660	25
415	20240823	123400	380365070	9670	9670	9670	9670	5
416	20240823	123300	380316720	9660	9660	9660	9660	2
417	20240823	123200	380297400	9660	9660	9660	9660	2
418	20240823	123100	380278080	9660	9670	9670	9660	313
419	20240823	123000	377251400	9660	9660	9660	9660	4
420	20240823	122900	377212760	9660	9660	9660	9660	2
421	20240823	122800	377193440	9660	9660	9660	9660	0
422	20240823	122700	377193440	9660	9660	9660	9660	36
423	20240823	122600	376845680	9670	9670	9670	9670	0
424	20240823	122500	376845680	9670	9660	9670	9660	19
425	20240823	122400	376662090	9660	9660	9660	9660	2
426	20240823	122300	376642770	9660	9660	9660	9660	2
427	20240823	122200	376623450	9660	9660	9660	9660	2
428	20240823	122100	376604130	9660	9660	9660	9660	10
429	20240823	122000	376507530	9680	9680	9680	9680	3
430	20240823	121900	376478490	9680	9660	9680	9660	13
431	20240823	121800	376352730	9680	9680	9680	9680	0
432	20240823	121700	376352730	9680	9680	9680	9680	0
433	20240823	121600	376352730	9680	9680	9680	9680	0
434	20240823	121500	376352730	9680	9680	9680	9680	7
435	20240823	121400	376284970	9680	9670	9680	9670	5
436	20240823	121300	376236610	9680	9680	9680	9680	0
437	20240823	121200	376236610	9680	9680	9680	9680	0
438	20240823	121100	376236610	9680	9680	9680	9680	8
439	20240823	121000	376159170	9680	9680	9680	9670	31
440	20240823	120900	375859130	9660	9660	9660	9660	0
441	20240823	120800	375859130	9660	9660	9660	9660	150
442	20240823	120700	374410130	9660	9660	9660	9660	0
443	20240823	120600	374410130	9660	9660	9660	9660	143
444	20240823	120500	373028750	9680	9670	9680	9670	1295
445	20240823	120400	360502370	9670	9650	9670	9650	2841
446	20240823	120300	333071600	9650	9640	9650	9640	3
447	20240823	120200	333042670	9640	9640	9640	9640	2
448	20240823	120100	333023390	9650	9650	9650	9650	2
449	20240823	120000	333004090	9640	9640	9640	9640	2
450	20240823	115900	332984810	9660	9660	9660	9660	0
451	20240823	115800	332984810	9660	9640	9660	9640	664
452	20240823	115700	326582250	9650	9640	9650	9640	58
453	20240823	115600	326022570	9650	9650	9650	9650	128
454	20240823	115500	324787370	9650	9650	9650	9650	153
455	20240823	115400	323310920	9660	9660	9660	9650	158
456	20240823	115300	321786200	9650	9650	9650	9650	2
457	20240823	115200	321766900	9650	9660	9660	9650	9
458	20240823	115100	321680010	9660	9650	9660	9650	313
459	20240823	115000	318659450	9660	9660	9660	9660	3
460	20240823	114900	318630470	9650	9650	9650	9650	2
461	20240823	114800	318611170	9650	9650	9650	9650	0
462	20240823	114700	318611170	9650	9650	9650	9650	2
463	20240823	114600	318591870	9660	9660	9660	9660	7
464	20240823	114500	318524250	9670	9660	9670	9660	135
465	20240823	114400	317220060	9670	9640	9670	9640	2349
466	20240823	114300	294562000	9640	9640	9640	9640	0
467	20240823	114200	294562000	9640	9640	9640	9640	10
468	20240823	114100	294465600	9640	9640	9640	9640	2
469	20240823	114000	294446320	9640	9640	9650	9640	15
470	20240823	113900	294301630	9640	9640	9640	9640	18
471	20240823	113800	294128110	9640	9640	9640	9640	27
472	20240823	113700	293867830	9640	9640	9640	9640	2
473	20240823	113600	293848550	9640	9640	9640	9640	29
474	20240823	113500	293568990	9650	9650	9650	9650	1
475	20240823	113400	293559340	9640	9640	9640	9640	2
476	20240823	113300	293540060	9640	9640	9640	9640	88
477	20240823	113200	292691740	9640	9640	9650	9640	40
478	20240823	113100	292306130	9640	9640	9640	9640	7
479	20240823	113000	292238650	9660	9660	9660	9640	1011
480	20240823	112900	282492390	9640	9640	9640	9640	2
481	20240823	112800	282473110	9640	9640	9660	9640	105
482	20240823	112700	281459830	9640	9640	9650	9640	265
483	20240823	112600	278904580	9640	9640	9640	9640	2
484	20240823	112500	278885300	9650	9650	9650	9650	2
485	20240823	112400	278866000	9650	9650	9650	9650	62
486	20240823	112300	278267700	9650	9650	9650	9650	336
487	20240823	112200	275025300	9670	9650	9670	9650	16
488	20240823	112100	274870880	9660	9660	9660	9660	0
489	20240823	112000	274870880	9660	9660	9660	9660	241
490	20240823	111900	272542820	9660	9660	9660	9660	102
491	20240823	111800	271557500	9660	9660	9660	9660	2
492	20240823	111700	271538180	9670	9670	9670	9670	447
493	20240823	111600	267215690	9670	9680	9680	9670	74
494	20240823	111500	266500100	9680	9680	9680	9680	39
495	20240823	111400	266122580	9680	9680	9680	9680	0
496	20240823	111300	266122580	9680	9680	9680	9680	20
497	20240823	111200	265928980	9680	9680	9680	9680	32
498	20240823	111100	265619220	9680	9680	9680	9680	200
499	20240823	111000	263683220	9680	9670	9680	9670	12
500	20240823	110900	263567070	9660	9660	9660	9660	5
501	20240823	110800	263518770	9660	9660	9660	9660	1
502	20240823	110700	263509110	9660	9660	9660	9660	0
503	20240823	110600	263509110	9660	9660	9660	9660	0
504	20240823	110500	263509110	9660	9660	9680	9660	430
505	20240823	110400	259354430	9660	9660	9660	9660	1
506	20240823	110300	259344770	9650	9650	9650	9650	0
507	20240823	110200	259344770	9650	9650	9650	9650	1
508	20240823	110100	259335120	9660	9660	9660	9660	0
509	20240823	110000	259335120	9660	9660	9660	9660	18
510	20240823	105900	259161240	9650	9650	9650	9650	6
511	20240823	105800	259103340	9660	9660	9660	9660	0
512	20240823	105700	259103340	9660	9660	9660	9660	1
513	20240823	105600	259093680	9650	9650	9650	9650	0
514	20240823	105500	259093680	9650	9640	9650	9640	232
515	20240823	105400	256856030	9640	9650	9650	9640	514
516	20240823	105300	251901050	9640	9640	9640	9640	2
517	20240823	105200	251881770	9640	9640	9640	9640	20
518	20240823	105100	251688970	9650	9650	9650	9650	100
519	20240823	105000	250723970	9650	9650	9650	9650	30
520	20240823	104900	250434470	9640	9640	9640	9640	102
521	20240823	104800	249451190	9640	9640	9650	9640	585
522	20240823	104700	243811220	9650	9660	9660	9650	396
523	20240823	104600	239989680	9660	9660	9660	9660	7
524	20240823	104500	239922060	9660	9660	9660	9660	2
525	20240823	104400	239902740	9660	9660	9660	9660	143
526	20240823	104300	238521360	9660	9660	9660	9660	2
527	20240823	104200	238502040	9660	9670	9670	9660	34
528	20240823	104100	238173280	9660	9660	9660	9660	141
529	20240823	104000	236811220	9670	9670	9670	9670	21
530	20240823	103900	236608150	9660	9660	9660	9660	200
531	20240823	103800	234676150	9660	9670	9670	9660	234
532	20240823	103700	232413400	9670	9670	9670	9670	141
533	20240823	103600	231049930	9670	9670	9670	9670	6
534	20240823	103500	230991910	9680	9670	9680	9670	6
535	20240823	103400	230933850	9670	9670	9670	9670	2
536	20240823	103300	230914510	9670	9670	9670	9670	4
537	20240823	103200	230875830	9670	9670	9670	9670	2
538	20240823	103100	230856490	9670	9670	9670	9670	2
539	20240823	103000	230837150	9680	9680	9680	9680	13
540	20240823	102900	230711310	9670	9670	9670	9670	4
541	20240823	102800	230672630	9680	9680	9680	9680	292
542	20240823	102700	227846070	9690	9680	9690	9680	459
543	20240823	102600	223402210	9680	9680	9680	9680	2
544	20240823	102500	223382850	9680	9690	9690	9680	79
545	20240823	102400	222618060	9690	9690	9690	9690	428
546	20240823	102300	218470740	9690	9690	9690	9690	79
547	20240823	102200	217705230	9690	9690	9690	9690	146
548	20240823	102100	216290490	9690	9690	9690	9690	2
549	20240823	102000	216271110	9690	9690	9700	9690	27
550	20240823	101900	216009250	9690	9690	9690	9690	2
551	20240823	101800	215989870	9690	9690	9690	9690	13
552	20240823	101700	215863900	9690	9700	9700	9690	1021
553	20240823	101600	205960220	9690	9690	9690	9690	3
554	20240823	101500	205931150	9690	9700	9700	9690	11
555	20240823	101400	205824470	9690	9700	9700	9690	8
556	20240823	101300	205746910	9700	9680	9700	9680	252
557	20240823	101200	203304740	9680	9680	9680	9680	2
558	20240823	101100	203285380	9680	9680	9690	9680	25
559	20240823	101000	203043170	9680	9690	9690	9680	56
560	20240823	100900	202500900	9680	9690	9690	9680	22
561	20240823	100800	202287740	9690	9670	9690	9670	690
562	20240823	100700	195614350	9670	9690	9690	9670	50
563	20240823	100600	195130360	9680	9680	9680	9670	177
564	20240823	100500	193417020	9670	9670	9670	9670	4
565	20240823	100400	193378340	9670	9670	9670	9670	4
566	20240823	100300	193339660	9670	9670	9670	9670	26
567	20240823	100200	193088240	9660	9680	9680	9660	5
568	20240823	100100	193039920	9660	9660	9660	9660	16
569	20240823	100000	192885360	9660	9670	9680	9660	15
570	20240823	095900	192740230	9680	9680	9690	9680	380
571	20240823	095800	189061170	9680	9640	9680	9640	1053
572	20240823	095700	178898000	9640	9630	9640	9630	66
573	20240823	095600	178261780	9630	9630	9630	9630	9
574	20240823	095500	178175110	9630	9640	9640	9630	762
575	20240823	095400	170829450	9640	9650	9650	9640	104
576	20240823	095300	169825890	9650	9640	9650	9640	998
577	20240823	095200	160198230	9640	9660	9660	9640	187
578	20240823	095100	158393690	9660	9670	9670	9660	1197
579	20240823	095000	146820250	9670	9680	9680	9670	156
580	20240823	094900	145310190	9680	9680	9680	9680	6
581	20240823	094800	145252110	9680	9650	9700	9650	2976
582	20240823	094700	116450320	9660	9660	9660	9660	8
583	20240823	094600	116373040	9650	9660	9660	9650	44
584	20240823	094500	115948430	9660	9660	9660	9660	30
585	20240823	094400	115658630	9660	9650	9660	9640	172
586	20240823	094300	113998820	9650	9650	9650	9650	104
587	20240823	094200	112995220	9650	9650	9650	9650	104
588	20240823	094100	111991620	9650	9650	9650	9650	0
589	20240823	094000	111991620	9650	9650	9650	9650	52
590	20240823	093900	111489820	9660	9660	9660	9660	72
591	20240823	093800	110794300	9660	9660	9660	9660	0
592	20240823	093700	110794300	9660	9660	9660	9660	37
593	20240823	093600	110436880	9660	9660	9660	9660	46
594	20240823	093500	109992520	9660	9650	9660	9650	55
595	20240823	093400	109461260	9650	9650	9650	9650	76
596	20240823	093300	108727860	9650	9660	9660	9650	27
597	20240823	093200	108467290	9650	9650	9650	9650	256
598	20240823	093100	105996890	9640	9650	9650	9640	76
599	20240823	093000	105263510	9650	9650	9650	9650	6
600	20240823	092900	105205610	9660	9660	9660	9660	0
601	20240823	092800	105205610	9660	9660	9660	9660	195
602	20240823	092700	103321910	9660	9660	9660	9660	80
603	20240823	092600	102549110	9680	9680	9680	9680	5
604	20240823	092500	102500710	9680	9680	9680	9680	7
605	20240823	092400	102432950	9670	9640	9670	9640	477
606	20240823	092300	97827230	9670	9670	9670	9670	0
607	20240823	092200	97827230	9670	9670	9670	9670	10
608	20240823	092100	97730530	9670	9640	9670	9640	6
609	20240823	092000	97672640	9640	9660	9660	9640	1611
610	20240823	091900	82134550	9670	9660	9670	9660	850
611	20240823	091800	73923050	9670	9670	9670	9670	0
612	20240823	091700	73923050	9670	9670	9670	9670	1
613	20240823	091600	73913380	9670	9670	9670	9670	169
614	20240823	091500	72279150	9680	9680	9680	9680	11
615	20240823	091400	72172670	9680	9670	9680	9670	297
616	20240823	091300	69299960	9670	9670	9680	9670	191
617	20240823	091200	67452090	9680	9670	9680	9670	6
618	20240823	091100	67394020	9680	9680	9680	9680	2
619	20240823	091000	67374660	9690	9670	9690	9660	129
620	20240823	090900	66126800	9670	9670	9670	9670	805
621	20240823	090800	58342450	9670	9670	9690	9670	948
622	20240823	090700	49171870	9650	9630	9680	9630	1037
623	20240823	090600	39169020	9630	9630	9630	9630	9
624	20240823	090500	39082350	9650	9630	9650	9630	89
625	20240823	090400	38223770	9640	9660	9660	9640	58
626	20240823	090300	37664630	9650	9620	9650	9620	147
627	20240823	090200	36246760	9620	9620	9640	9610	728
628	20240823	090100	29241510	9610	9610	9610	9610	114
629	20240823	090000	28145970	9620	9620	9620	9610	2928