KissMeData/003070/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	183900	765908650	9830	9830	9830	9830	827
3	20240809	183800	765908650	9830	9830	9830	9830	0
4	20240809	183700	765908650	9830	9830	9830	9830	0
5	20240809	183600	765908650	9830	9830	9830	9830	0
6	20240809	183500	765908650	9830	9830	9830	9830	0
7	20240809	183400	765908650	9830	9830	9830	9830	0
8	20240809	183300	765908650	9830	9830	9830	9830	0
9	20240809	183200	765908650	9830	9830	9830	9830	0
10	20240809	183100	765908650	9830	9830	9830	9830	0
11	20240809	183000	765908650	9830	9830	9830	9830	0
12	20240809	182900	765908650	9830	9830	9830	9830	0
13	20240809	182800	765908650	9830	9830	9830	9830	0
14	20240809	182700	765908650	9830	9830	9830	9830	0
15	20240809	182600	765908650	9830	9830	9830	9830	0
16	20240809	182500	765908650	9830	9830	9830	9830	0
17	20240809	182400	765908650	9830	9830	9830	9830	0
18	20240809	182300	765908650	9830	9830	9830	9830	0
19	20240809	182200	765908650	9830	9830	9830	9830	0
20	20240809	182100	765908650	9830	9830	9830	9830	0
21	20240809	182000	765908650	9830	9830	9830	9830	0
22	20240809	181900	765908650	9830	9830	9830	9830	0
23	20240809	181800	765908650	9830	9830	9830	9830	0
24	20240809	181700	765908650	9830	9830	9830	9830	0
25	20240809	181600	765908650	9830	9830	9830	9830	0
26	20240809	181500	765908650	9830	9830	9830	9830	0
27	20240809	181400	765908650	9830	9830	9830	9830	0
28	20240809	181300	765908650	9830	9830	9830	9830	0
29	20240809	181200	765908650	9830	9830	9830	9830	0
30	20240809	181100	765908650	9830	9830	9830	9830	0
31	20240809	181000	765908650	9830	9830	9830	9830	0
32	20240809	180900	765908650	9830	9830	9830	9830	827
33	20240809	180800	765908650	9830	9830	9830	9830	0
34	20240809	180700	765908650	9830	9830	9830	9830	0
35	20240809	180600	765908650	9830	9830	9830	9830	0
36	20240809	180500	765908650	9830	9830	9830	9830	0
37	20240809	180400	765908650	9830	9830	9830	9830	0
38	20240809	180300	765908650	9830	9830	9830	9830	0
39	20240809	180200	765908650	9830	9830	9830	9830	0
40	20240809	180100	765908650	9830	9830	9830	9830	0
41	20240809	180000	765908650	9830	9830	9830	9830	0
42	20240809	175900	765908650	9830	9830	9830	9830	0
43	20240809	175800	765908650	9830	9830	9830	9830	0
44	20240809	175700	765908650	9830	9830	9830	9830	0
45	20240809	175600	765908650	9830	9830	9830	9830	0
46	20240809	175500	765908650	9830	9830	9830	9830	0
47	20240809	175400	765908650	9830	9830	9830	9830	0
48	20240809	175300	765908650	9830	9830	9830	9830	0
49	20240809	175200	765908650	9830	9830	9830	9830	0
50	20240809	175100	765908650	9830	9830	9830	9830	0
51	20240809	175000	765908650	9830	9830	9830	9830	0
52	20240809	174900	765908650	9830	9830	9830	9830	0
53	20240809	174800	765908650	9830	9830	9830	9830	0
54	20240809	174700	765908650	9830	9830	9830	9830	0
55	20240809	174600	765908650	9830	9830	9830	9830	0
56	20240809	174500	765908650	9830	9830	9830	9830	0
57	20240809	174400	765908650	9830	9830	9830	9830	0
58	20240809	174300	765908650	9830	9830	9830	9830	0
59	20240809	174200	765908650	9830	9830	9830	9830	0
60	20240809	174100	765908650	9830	9830	9830	9830	0
61	20240809	174000	765908650	9830	9830	9830	9830	0
62	20240809	173900	765908650	9830	9830	9830	9830	827
63	20240809	173800	765908650	9830	9830	9830	9830	0
64	20240809	173700	765908650	9830	9830	9830	9830	0
65	20240809	173600	765908650	9830	9830	9830	9830	0
66	20240809	173500	765908650	9830	9830	9830	9830	0
67	20240809	173400	765908650	9830	9830	9830	9830	0
68	20240809	173300	765908650	9830	9830	9830	9830	0
69	20240809	173200	765908650	9830	9830	9830	9830	0
70	20240809	173100	765908650	9830	9830	9830	9830	0
71	20240809	173000	765908650	9830	9830	9830	9830	0
72	20240809	172900	765908650	9830	9830	9830	9830	0
73	20240809	172800	765908650	9830	9830	9830	9830	0
74	20240809	172700	765908650	9830	9830	9830	9830	0
75	20240809	172600	765908650	9830	9830	9830	9830	0
76	20240809	172500	765908650	9830	9830	9830	9830	0
77	20240809	172400	765908650	9830	9830	9830	9830	0
78	20240809	172300	765908650	9830	9830	9830	9830	0
79	20240809	172200	765908650	9830	9830	9830	9830	0
80	20240809	172100	765908650	9830	9830	9830	9830	0
81	20240809	172000	765908650	9830	9830	9830	9830	0
82	20240809	171900	765908650	9830	9830	9830	9830	0
83	20240809	171800	765908650	9830	9830	9830	9830	0
84	20240809	171700	765908650	9830	9830	9830	9830	0
85	20240809	171600	765908650	9830	9830	9830	9830	0
86	20240809	171500	765908650	9830	9830	9830	9830	0
87	20240809	171400	765908650	9830	9830	9830	9830	0
88	20240809	171300	765908650	9830	9830	9830	9830	0
89	20240809	171200	765908650	9830	9830	9830	9830	0
90	20240809	171100	765908650	9830	9830	9830	9830	0
91	20240809	171000	765908650	9830	9830	9830	9830	0
92	20240809	170900	765908650	9830	9830	9830	9830	827
93	20240809	170800	765908650	9830	9830	9830	9830	0
94	20240809	170700	765908650	9830	9830	9830	9830	0
95	20240809	170600	765908650	9830	9830	9830	9830	0
96	20240809	170500	765908650	9830	9830	9830	9830	0
97	20240809	170400	765908650	9830	9830	9830	9830	0
98	20240809	170300	765908650	9830	9830	9830	9830	0
99	20240809	170200	765908650	9830	9830	9830	9830	0
100	20240809	170100	765908650	9830	9830	9830	9830	0
101	20240809	170000	765908650	9830	9830	9830	9830	0
102	20240809	165900	765908650	9830	9830	9830	9830	0
103	20240809	165800	765908650	9830	9830	9830	9830	0
104	20240809	165700	765908650	9830	9830	9830	9830	0
105	20240809	165600	765908650	9830	9830	9830	9830	0
106	20240809	165500	765908650	9830	9830	9830	9830	0
107	20240809	165400	765908650	9830	9830	9830	9830	0
108	20240809	165300	765908650	9830	9830	9830	9830	0
109	20240809	165200	765908650	9830	9830	9830	9830	0
110	20240809	165100	765908650	9830	9830	9830	9830	0
111	20240809	165000	765908650	9830	9830	9830	9830	0
112	20240809	164900	765908650	9830	9830	9830	9830	0
113	20240809	164800	765908650	9830	9830	9830	9830	0
114	20240809	164700	765908650	9830	9830	9830	9830	0
115	20240809	164600	765908650	9830	9830	9830	9830	0
116	20240809	164500	765908650	9830	9830	9830	9830	0
117	20240809	164400	765908650	9830	9830	9830	9830	0
118	20240809	164300	765908650	9830	9830	9830	9830	0
119	20240809	164200	765908650	9830	9830	9830	9830	0
120	20240809	164100	765908650	9830	9830	9830	9830	0
121	20240809	164000	765908650	9830	9830	9830	9830	0
122	20240809	163900	765908650	9830	9830	9830	9830	827
123	20240809	163800	765908650	9830	9830	9830	9830	0
124	20240809	163700	765908650	9830	9830	9830	9830	0
125	20240809	163600	765908650	9830	9830	9830	9830	0
126	20240809	163500	765908650	9830	9830	9830	9830	0
127	20240809	163400	765908650	9830	9830	9830	9830	0
128	20240809	163300	765908650	9830	9830	9830	9830	0
129	20240809	163200	765908650	9830	9830	9830	9830	0
130	20240809	163100	765908650	9830	9830	9830	9830	0
131	20240809	163000	765908650	9830	9830	9830	9830	0
132	20240809	162900	765908650	9830	9830	9830	9830	0
133	20240809	162800	765908650	9830	9830	9830	9830	0
134	20240809	162700	765908650	9830	9830	9830	9830	0
135	20240809	162600	765908650	9830	9830	9830	9830	0
136	20240809	162500	765908650	9830	9830	9830	9830	0
137	20240809	162400	765908650	9830	9830	9830	9830	0
138	20240809	162300	765908650	9830	9830	9830	9830	0
139	20240809	162200	765908650	9830	9830	9830	9830	0
140	20240809	162100	765908650	9830	9830	9830	9830	0
141	20240809	162000	765908650	9830	9830	9830	9830	0
142	20240809	161900	765908650	9830	9830	9830	9830	0
143	20240809	161800	765908650	9830	9830	9830	9830	0
144	20240809	161700	765908650	9830	9830	9830	9830	0
145	20240809	161600	765908650	9830	9830	9830	9830	0
146	20240809	161500	765908650	9830	9830	9830	9830	0
147	20240809	161400	765908650	9830	9830	9830	9830	0
148	20240809	161300	765908650	9830	9830	9830	9830	0
149	20240809	161200	765908650	9830	9830	9830	9830	0
150	20240809	161100	765908650	9830	9830	9830	9830	0
151	20240809	161000	765908650	9830	9830	9830	9830	0
152	20240809	160900	765908650	9830	9830	9830	9830	827
153	20240809	160800	765908650	9830	9830	9830	9830	0
154	20240809	160700	765908650	9830	9830	9830	9830	0
155	20240809	160600	765908650	9830	9830	9830	9830	0
156	20240809	160500	765908650	9830	9830	9830	9830	0
157	20240809	160400	765908650	9830	9830	9830	9830	0
158	20240809	160300	765908650	9830	9830	9830	9830	0
159	20240809	160200	765908650	9830	9830	9830	9830	0
160	20240809	160100	765908650	9830	9830	9830	9830	0
161	20240809	160000	765908650	9830	9830	9830	9830	0
162	20240809	155900	765908650	9830	9830	9830	9830	0
163	20240809	155800	765908650	9830	9830	9830	9830	0
164	20240809	155700	765908650	9830	9830	9830	9830	0
165	20240809	155600	765908650	9830	9830	9830	9830	0
166	20240809	155500	765908650	9830	9830	9830	9830	0
167	20240809	155400	765908650	9830	9830	9830	9830	0
168	20240809	155300	765908650	9830	9830	9830	9830	0
169	20240809	155200	765908650	9830	9830	9830	9830	0
170	20240809	155100	765908650	9830	9830	9830	9830	0
171	20240809	155000	765908650	9830	9830	9830	9830	0
172	20240809	154900	765908650	9830	9830	9830	9830	0
173	20240809	154800	765908650	9830	9830	9830	9830	0
174	20240809	154700	765908650	9830	9830	9830	9830	0
175	20240809	154600	765908650	9830	9830	9830	9830	0
176	20240809	154500	765908650	9830	9830	9830	9830	0
177	20240809	154400	765908650	9830	9830	9830	9830	0
178	20240809	154300	765908650	9830	9830	9830	9830	0
179	20240809	154200	765908650	9830	9830	9830	9830	0
180	20240809	154100	765908650	9830	9830	9830	9830	0
181	20240809	154000	765908650	9830	9830	9830	9830	0
182	20240809	153900	765908650	9830	9830	9830	9830	827
183	20240809	153800	765908650	9830	9830	9830	9830	0
184	20240809	153700	765908650	9830	9830	9830	9830	0
185	20240809	153600	765908650	9830	9830	9830	9830	0
186	20240809	153500	765908650	9830	9830	9830	9830	0
187	20240809	153400	765908650	9830	9830	9830	9830	0
188	20240809	153300	765908650	9830	9830	9830	9830	0
189	20240809	153200	765908650	9830	9830	9830	9830	0
190	20240809	153100	765908650	9830	9830	9830	9830	0
191	20240809	153000	765908650	9830	9830	9830	9830	827
192	20240809	152900	757779240	9790	9790	9790	9790	0
193	20240809	152800	757779240	9790	9790	9790	9790	0
194	20240809	152700	757779240	9790	9790	9790	9790	0
195	20240809	152600	757779240	9790	9790	9790	9790	0
196	20240809	152500	757779240	9790	9790	9790	9790	0
197	20240809	152400	757779240	9790	9790	9790	9790	0
198	20240809	152300	757779240	9790	9790	9790	9790	0
199	20240809	152200	757779240	9790	9790	9790	9790	0
200	20240809	152100	757779240	9790	9790	9790	9790	0
201	20240809	152000	757779240	9790	9790	9790	9790	0
202	20240809	151900	757779240	9790	9800	9800	9790	55
203	20240809	151800	757240290	9820	9810	9820	9810	30
204	20240809	151700	756945840	9820	9790	9820	9790	151
205	20240809	151600	755465650	9800	9780	9800	9780	200
206	20240809	151500	753506130	9800	9800	9800	9800	0
207	20240809	151400	753506130	9800	9800	9800	9800	500
208	20240809	151300	748606130	9790	9770	9790	9770	1495
209	20240809	151200	733984980	9760	9740	9760	9740	365
210	20240809	151100	730423890	9740	9720	9740	9720	175
211	20240809	151000	728722410	9720	9710	9720	9710	227
212	20240809	150900	726518140	9720	9710	9720	9700	264
213	20240809	150800	723954630	9710	9710	9710	9710	67
214	20240809	150700	723304060	9710	9710	9710	9710	12
215	20240809	150600	723187540	9720	9720	9720	9720	0
216	20240809	150500	723187540	9720	9730	9730	9720	641
217	20240809	150400	716957000	9730	9730	9730	9730	109
218	20240809	150300	715896430	9730	9750	9750	9730	310
219	20240809	150200	712877320	9760	9760	9760	9760	0
220	20240809	150100	712877320	9760	9760	9760	9760	0
221	20240809	150000	712877320	9760	9770	9770	9760	103
222	20240809	145900	711872020	9770	9770	9770	9760	20
223	20240809	145800	711676720	9760	9770	9770	9760	172
224	20240809	145700	709997990	9760	9760	9760	9760	61
225	20240809	145600	709402630	9760	9760	9760	9760	1
226	20240809	145500	709392870	9750	9740	9750	9740	80
227	20240809	145400	708613370	9750	9760	9760	9750	9
228	20240809	145300	708525590	9770	9770	9770	9770	1
229	20240809	145200	708515820	9770	9770	9770	9770	0
230	20240809	145100	708515820	9770	9770	9770	9770	1
231	20240809	145000	708506050	9760	9770	9770	9760	73
232	20240809	144900	707793460	9770	9770	9770	9770	109
233	20240809	144800	706728530	9770	9790	9790	9770	4
234	20240809	144700	706689420	9810	9810	9810	9810	174
235	20240809	144600	704982480	9810	9820	9820	9810	4
236	20240809	144500	704943230	9830	9830	9830	9830	3
237	20240809	144400	704913740	9830	9830	9830	9830	0
238	20240809	144300	704913740	9830	9830	9830	9820	475
239	20240809	144200	700244740	9830	9810	9830	9810	408
240	20240809	144100	696238120	9810	9770	9830	9770	3890
241	20240809	144000	658162990	9770	9770	9770	9770	30
242	20240809	143900	657869890	9730	9730	9750	9730	28
243	20240809	143800	657597420	9730	9730	9730	9730	0
244	20240809	143700	657597420	9730	9740	9740	9730	30
245	20240809	143600	657305510	9730	9730	9730	9730	0
246	20240809	143500	657305510	9730	9770	9770	9730	204
247	20240809	143400	655312530	9760	9760	9760	9760	262
248	20240809	143300	652755410	9760	9740	9760	9740	881
249	20240809	143200	644165580	9740	9740	9740	9740	0
250	20240809	143100	644165580	9740	9740	9740	9740	1
251	20240809	143000	644155840	9720	9730	9730	9720	297
252	20240809	142900	641267040	9730	9720	9730	9720	86
253	20240809	142800	640430270	9730	9750	9750	9730	118
254	20240809	142700	639282110	9740	9740	9740	9740	30
255	20240809	142600	638989910	9740	9740	9740	9740	119
256	20240809	142500	637830850	9740	9740	9740	9740	800
257	20240809	142400	630038850	9730	9730	9730	9730	366
258	20240809	142300	626477670	9720	9720	9720	9720	15
259	20240809	142200	626331870	9670	9730	9730	9670	9
260	20240809	142100	626244630	9730	9730	9730	9730	0
261	20240809	142000	626244630	9730	9730	9730	9730	300
262	20240809	141900	623325630	9730	9720	9730	9720	598
263	20240809	141800	617509830	9710	9710	9710	9710	34
264	20240809	141700	617179690	9710	9710	9710	9710	0
265	20240809	141600	617179690	9710	9710	9710	9710	0
266	20240809	141500	617179690	9710	9710	9710	9710	1
267	20240809	141400	617169980	9690	9690	9690	9690	0
268	20240809	141300	617169980	9690	9690	9690	9690	0
269	20240809	141200	617169980	9690	9680	9690	9680	496
270	20240809	141100	612364430	9680	9680	9680	9680	31
271	20240809	141000	612064350	9690	9690	9690	9690	1
272	20240809	140900	612054660	9680	9680	9680	9680	101
273	20240809	140800	611076980	9680	9680	9680	9680	0
274	20240809	140700	611076980	9680	9680	9680	9680	31
275	20240809	140600	610776900	9680	9690	9690	9680	3
276	20240809	140500	610747840	9690	9690	9690	9690	1
277	20240809	140400	610738150	9670	9670	9670	9670	0
278	20240809	140300	610738150	9670	9690	9690	9670	795
279	20240809	140200	603050470	9670	9670	9670	9670	0
280	20240809	140100	603050470	9670	9670	9670	9670	3
281	20240809	140000	603021460	9670	9700	9700	9660	90
282	20240809	135900	602151670	9680	9680	9680	9680	0
283	20240809	135800	602151670	9680	9690	9690	9680	6
284	20240809	135700	602093580	9710	9720	9720	9700	424
285	20240809	135600	597979610	9730	9730	9730	9730	1
286	20240809	135500	597969880	9730	9730	9730	9730	0
287	20240809	135400	597969880	9730	9720	9730	9720	126
288	20240809	135300	596743910	9720	9720	9720	9720	1
289	20240809	135200	596734190	9700	9700	9700	9700	40
290	20240809	135100	596346190	9700	9700	9700	9700	0
291	20240809	135000	596346190	9700	9700	9700	9700	0
292	20240809	134900	596346190	9700	9700	9710	9700	1775
293	20240809	134800	579128680	9700	9700	9700	9700	1476
294	20240809	134700	564811480	9700	9710	9710	9700	16
295	20240809	134600	564656270	9710	9710	9710	9710	11
296	20240809	134500	564549460	9720	9700	9720	9700	361
297	20240809	134400	561047730	9710	9720	9720	9710	119
298	20240809	134300	559891830	9730	9730	9730	9730	0
299	20240809	134200	559891830	9730	9730	9730	9730	109
300	20240809	134100	558831260	9740	9740	9740	9740	25
301	20240809	134000	558587760	9750	9730	9750	9730	400
302	20240809	133900	554693760	9730	9730	9730	9730	178
303	20240809	133800	552961820	9730	9740	9740	9730	696
304	20240809	133700	546182790	9730	9730	9730	9730	7
305	20240809	133600	546114680	9740	9740	9740	9740	0
306	20240809	133500	546114680	9740	9720	9740	9720	645
307	20240809	133400	539840500	9720	9710	9720	9710	501
308	20240809	133300	534975780	9700	9670	9700	9670	750
309	20240809	133200	527707290	9660	9670	9680	9660	112
310	20240809	133100	526625340	9670	9670	9670	9670	1
311	20240809	133000	526615670	9670	9680	9680	9670	7
312	20240809	132900	526547970	9680	9680	9680	9680	1
313	20240809	132800	526538290	9670	9670	9670	9670	0
314	20240809	132700	526538290	9670	9680	9680	9670	777
315	20240809	132600	519022070	9690	9690	9690	9690	2
316	20240809	132500	519002690	9690	9680	9690	9680	36
317	20240809	132400	518654200	9690	9690	9690	9690	186
318	20240809	132300	516851860	9700	9690	9700	9690	72
319	20240809	132200	516154160	9690	9690	9690	9690	11
320	20240809	132100	516047570	9690	9690	9690	9690	1
321	20240809	132000	516037880	9690	9690	9690	9690	7
322	20240809	131900	515970050	9690	9690	9690	9690	0
323	20240809	131800	515970050	9690	9690	9690	9690	1
324	20240809	131700	515960360	9690	9690	9690	9690	1
325	20240809	131600	515950670	9690	9690	9690	9690	2
326	20240809	131500	515931290	9680	9690	9690	9680	83
327	20240809	131400	515127840	9690	9690	9690	9690	0
328	20240809	131300	515127840	9690	9690	9690	9690	1
329	20240809	131200	515118150	9690	9690	9690	9690	2
330	20240809	131100	515098770	9690	9690	9690	9690	0
331	20240809	131000	515098770	9690	9690	9690	9690	1
332	20240809	130900	515089080	9690	9690	9690	9690	1
333	20240809	130800	515079390	9690	9700	9700	9690	3
334	20240809	130700	515050300	9700	9700	9700	9700	1
335	20240809	130600	515040600	9700	9700	9700	9700	1
336	20240809	130500	515030900	9690	9680	9690	9680	173
337	20240809	130400	513356210	9690	9690	9690	9690	1
338	20240809	130300	513346520	9690	9690	9690	9690	1
339	20240809	130200	513336830	9690	9690	9690	9690	3
340	20240809	130100	513307760	9680	9680	9680	9680	368
341	20240809	130000	509745520	9680	9690	9690	9680	31
342	20240809	125900	509445410	9690	9700	9700	9690	18
343	20240809	125800	509270960	9700	9720	9720	9700	127
344	20240809	125700	508038760	9720	9720	9720	9720	1
345	20240809	125600	508029040	9700	9700	9700	9700	2
346	20240809	125500	508009640	9710	9710	9710	9710	0
347	20240809	125400	508009640	9710	9710	9710	9710	55
348	20240809	125300	507475590	9730	9730	9730	9730	5
349	20240809	125200	507426940	9730	9730	9730	9730	10
350	20240809	125100	507329640	9700	9700	9700	9700	0
351	20240809	125000	507329640	9700	9700	9700	9700	46
352	20240809	124900	506883440	9730	9730	9730	9730	0
353	20240809	124800	506883440	9730	9730	9730	9730	0
354	20240809	124700	506883440	9730	9730	9730	9730	208
355	20240809	124600	504859600	9720	9700	9720	9700	422
356	20240809	124500	500762140	9700	9700	9700	9700	0
357	20240809	124400	500762140	9700	9700	9700	9700	0
358	20240809	124300	500762140	9700	9700	9700	9700	49
359	20240809	124200	500286840	9700	9700	9700	9700	0
360	20240809	124100	500286840	9700	9700	9700	9700	1
361	20240809	124000	500277140	9700	9700	9700	9700	0
362	20240809	123900	500277140	9700	9700	9700	9700	0
363	20240809	123800	500277140	9700	9700	9700	9700	0
364	20240809	123700	500277140	9700	9700	9700	9700	100
365	20240809	123600	499307140	9700	9700	9700	9700	625
366	20240809	123500	493244640	9700	9700	9700	9700	375
367	20240809	123400	489607140	9680	9680	9680	9680	0
368	20240809	123300	489607140	9680	9680	9680	9680	138
369	20240809	123200	488271300	9680	9680	9680	9680	1600
370	20240809	123100	472783300	9680	9680	9680	9680	0
371	20240809	123000	472783300	9680	9680	9680	9680	4
372	20240809	122900	472744580	9680	9680	9680	9680	0
373	20240809	122800	472744580	9680	9680	9680	9680	7
374	20240809	122700	472676820	9680	9680	9680	9680	1
375	20240809	122600	472667140	9680	9680	9680	9680	2
376	20240809	122500	472647780	9670	9680	9680	9670	168
377	20240809	122400	471022040	9690	9690	9690	9690	0
378	20240809	122300	471022040	9690	9690	9690	9690	254
379	20240809	122200	468560780	9690	9690	9690	9690	168
380	20240809	122100	466932860	9690	9690	9690	9690	0
381	20240809	122000	466932860	9690	9690	9690	9690	250
382	20240809	121900	464510360	9690	9680	9690	9670	1710
383	20240809	121800	447960000	9700	9700	9700	9700	0
384	20240809	121700	447960000	9700	9700	9700	9700	0
385	20240809	121600	447960000	9700	9700	9700	9700	8
386	20240809	121500	447882400	9700	9710	9710	9700	224
387	20240809	121400	445709590	9730	9730	9730	9730	0
388	20240809	121300	445709590	9730	9730	9730	9730	1
389	20240809	121200	445699860	9730	9700	9730	9700	106
390	20240809	121100	444671570	9730	9730	9730	9730	0
391	20240809	121000	444671570	9730	9730	9730	9730	12
392	20240809	120900	444554810	9730	9730	9730	9730	0
393	20240809	120800	444554810	9730	9730	9730	9730	0
394	20240809	120700	444554810	9730	9720	9730	9720	9
395	20240809	120600	444467260	9730	9730	9730	9730	0
396	20240809	120500	444467260	9730	9730	9730	9730	45
397	20240809	120400	444029410	9730	9730	9730	9730	0
398	20240809	120300	444029410	9730	9730	9730	9730	11
399	20240809	120200	443922380	9720	9720	9720	9720	9
400	20240809	120100	443834900	9680	9710	9710	9680	80
401	20240809	120000	443059750	9740	9730	9740	9730	7
402	20240809	115900	442991630	9740	9750	9750	9740	5
403	20240809	115800	442942920	9730	9750	9750	9720	3
404	20240809	115700	442913720	9750	9760	9760	9740	169
405	20240809	115600	441266950	9760	9740	9760	9740	396
406	20240809	115500	437407670	9740	9740	9740	9740	84
407	20240809	115400	436589510	9740	9740	9740	9740	122
408	20240809	115300	435401230	9740	9740	9740	9730	12
409	20240809	115200	435284450	9740	9730	9740	9730	101
410	20240809	115100	434301710	9730	9730	9730	9730	1
411	20240809	115000	434291980	9720	9730	9730	9720	4
412	20240809	114900	434253070	9730	9730	9730	9730	0
413	20240809	114800	434253070	9730	9730	9730	9730	1
414	20240809	114700	434243340	9730	9730	9730	9730	13
415	20240809	114600	434116850	9730	9730	9730	9730	2
416	20240809	114500	434097390	9740	9730	9740	9730	105
417	20240809	114400	433075680	9730	9710	9730	9710	382
418	20240809	114300	429359480	9720	9700	9720	9680	370
419	20240809	114200	425776800	9720	9720	9720	9720	2
420	20240809	114100	425757360	9720	9710	9720	9710	9
421	20240809	114000	425669940	9720	9720	9730	9720	539
422	20240809	113900	420430850	9720	9710	9720	9710	255
423	20240809	113800	417952430	9710	9700	9710	9700	632
424	20240809	113700	411818650	9700	9700	9700	9700	6
425	20240809	113600	411760450	9700	9690	9700	9690	9
426	20240809	113500	411673230	9680	9690	9690	9680	83
427	20240809	113400	410869760	9680	9680	9680	9680	21
428	20240809	113300	410666480	9660	9650	9660	9650	50
429	20240809	113200	410183970	9670	9670	9670	9670	1
430	20240809	113100	410174300	9690	9680	9690	9680	134
431	20240809	113000	408877150	9680	9670	9680	9670	126
432	20240809	112900	407658690	9670	9670	9670	9670	0
433	20240809	112800	407658690	9670	9660	9670	9660	8
434	20240809	112700	407581390	9650	9650	9650	9650	16
435	20240809	112600	407426990	9650	9650	9650	9650	1
436	20240809	112500	407417340	9650	9650	9650	9650	2
437	20240809	112400	407398040	9650	9650	9650	9650	65
438	20240809	112300	406770790	9660	9660	9660	9660	2
439	20240809	112200	406751470	9670	9670	9670	9670	1
440	20240809	112100	406741800	9650	9650	9650	9650	99
441	20240809	112000	405786450	9670	9670	9670	9670	3
442	20240809	111900	405757440	9670	9660	9670	9660	135
443	20240809	111800	404452370	9660	9660	9660	9650	47
444	20240809	111700	403998660	9660	9660	9660	9660	0
445	20240809	111600	403998660	9660	9660	9660	9660	2
446	20240809	111500	403979340	9670	9670	9670	9670	2
447	20240809	111400	403960000	9670	9670	9670	9670	2
448	20240809	111300	403940660	9670	9630	9670	9630	10
449	20240809	111200	403844280	9630	9670	9670	9630	309
450	20240809	111100	400856410	9670	9670	9670	9670	113
451	20240809	111000	399763700	9670	9670	9670	9670	0
452	20240809	110900	399763700	9670	9670	9670	9670	71
453	20240809	110800	399077130	9670	9670	9670	9670	3
454	20240809	110700	399048120	9670	9670	9670	9670	180
455	20240809	110600	397307520	9670	9670	9670	9670	2
456	20240809	110500	397288180	9650	9620	9650	9620	51
457	20240809	110400	396797530	9620	9670	9670	9620	11
458	20240809	110300	396691660	9670	9670	9670	9670	2
459	20240809	110200	396672320	9600	9670	9670	9600	29
460	20240809	110100	396393030	9670	9670	9670	9670	3
461	20240809	110000	396364020	9670	9660	9670	9660	53
462	20240809	105900	395852030	9660	9660	9660	9660	3
463	20240809	105800	395823050	9650	9620	9650	9620	144
464	20240809	105700	394433630	9650	9620	9650	9620	33
465	20240809	105600	394116140	9650	9670	9670	9650	18
466	20240809	105500	393942410	9670	9670	9670	9670	1
467	20240809	105400	393932740	9670	9650	9670	9650	11
468	20240809	105300	393826570	9680	9680	9680	9680	3
469	20240809	105200	393797530	9690	9690	9690	9690	1
470	20240809	105100	393787840	9690	9680	9690	9650	223
471	20240809	105000	391635760	9690	9690	9690	9690	0
472	20240809	104900	391635760	9690	9690	9690	9690	1
473	20240809	104800	391626070	9690	9690	9690	9690	8
474	20240809	104700	391548550	9690	9690	9690	9690	1
475	20240809	104600	391538860	9690	9690	9690	9690	1
476	20240809	104500	391529170	9690	9690	9690	9690	1
477	20240809	104400	391519480	9700	9700	9700	9700	42
478	20240809	104300	391112080	9680	9700	9700	9680	170
479	20240809	104200	389464460	9710	9710	9710	9710	133
480	20240809	104100	388173030	9700	9710	9710	9700	3
481	20240809	104000	388143910	9710	9710	9710	9710	7
482	20240809	103900	388075940	9710	9710	9710	9710	13
483	20240809	103800	387949710	9710	9710	9720	9710	300
484	20240809	103700	385036460	9680	9710	9710	9680	2
485	20240809	103600	385017070	9680	9710	9710	9680	16
486	20240809	103500	384862010	9680	9700	9700	9680	115
487	20240809	103400	383746690	9710	9660	9710	9660	69
488	20240809	103300	383079130	9640	9620	9640	9620	1136
489	20240809	103200	372143550	9620	9620	9620	9600	601
490	20240809	103100	366369930	9620	9620	9620	9620	2
491	20240809	103000	366350690	9630	9630	9640	9630	102
492	20240809	102900	365368420	9610	9640	9640	9610	334
493	20240809	102800	362158620	9640	9620	9640	9620	203
494	20240809	102700	360201760	9620	9620	9620	9620	97
495	20240809	102600	359268620	9640	9630	9640	9630	102
496	20240809	102500	358286340	9620	9630	9640	9620	245
497	20240809	102400	355927370	9640	9640	9640	9640	2
498	20240809	102300	355908090	9640	9640	9640	9640	1
499	20240809	102200	355898450	9640	9640	9640	9620	17
500	20240809	102100	355734850	9620	9640	9640	9620	232
501	20240809	102000	353502990	9640	9640	9640	9640	11
502	20240809	101900	353396950	9630	9640	9640	9630	83
503	20240809	101800	352597650	9650	9650	9650	9650	1
504	20240809	101700	352588000	9660	9650	9660	9640	174
505	20240809	101600	350910170	9660	9650	9660	9650	6
506	20240809	101500	350852260	9660	9660	9660	9660	0
507	20240809	101400	350852260	9660	9660	9660	9650	148
508	20240809	101300	349422690	9660	9720	9720	9660	85
509	20240809	101200	348599490	9710	9710	9710	9650	140
510	20240809	101100	347240450	9710	9710	9710	9710	10
511	20240809	101000	347143350	9720	9720	9720	9720	1
512	20240809	100900	347133630	9720	9670	9720	9650	722
513	20240809	100800	340133920	9640	9630	9670	9630	29
514	20240809	100700	339854440	9630	9660	9670	9630	102
515	20240809	100600	338872000	9680	9680	9680	9680	1
516	20240809	100500	338862320	9680	9680	9680	9680	1
517	20240809	100400	338852640	9680	9680	9680	9670	8
518	20240809	100300	338775260	9680	9700	9700	9680	228
519	20240809	100200	336567850	9700	9680	9700	9680	226
520	20240809	100100	334379890	9670	9650	9670	9650	473
521	20240809	100000	329810990	9650	9650	9650	9640	49
522	20240809	095900	329338310	9640	9630	9640	9630	119
523	20240809	095800	328191250	9640	9640	9640	9620	108
524	20240809	095700	327152130	9620	9590	9620	9590	2
525	20240809	095600	327132920	9600	9600	9600	9600	0
526	20240809	095500	327132920	9600	9610	9610	9600	40
527	20240809	095400	326748910	9600	9590	9600	9590	115
528	20240809	095300	325645160	9590	9600	9600	9590	394
529	20240809	095200	321864610	9600	9600	9600	9600	100
530	20240809	095100	320904610	9600	9600	9600	9600	148
531	20240809	095000	319483810	9640	9640	9640	9640	0
532	20240809	094900	319483810	9640	9640	9640	9640	3
533	20240809	094800	319454890	9640	9590	9640	9590	2
534	20240809	094700	319435660	9630	9620	9630	9620	9
535	20240809	094600	319349020	9600	9600	9600	9600	0
536	20240809	094500	319349020	9600	9600	9600	9600	0
537	20240809	094400	319349020	9600	9590	9600	9590	219
538	20240809	094300	317248800	9600	9600	9600	9600	839
539	20240809	094200	309194400	9600	9640	9640	9600	814
540	20240809	094100	301375410	9600	9600	9600	9600	45
541	20240809	094000	300943410	9600	9670	9670	9590	2260
542	20240809	093900	279231420	9660	9660	9700	9660	2108
543	20240809	093800	258867920	9700	9690	9700	9660	3140
544	20240809	093700	228486730	9680	9630	9680	9630	540
545	20240809	093600	223271080	9640	9620	9640	9620	246
546	20240809	093500	220904440	9610	9600	9620	9600	502
547	20240809	093400	216077260	9600	9600	9610	9600	31
548	20240809	093300	215779650	9600	9590	9600	9590	77
549	20240809	093200	215041210	9580	9580	9580	9580	607
550	20240809	093100	209226150	9580	9570	9580	9560	497
551	20240809	093000	204469690	9570	9590	9590	9570	45
552	20240809	092900	204038540	9590	9580	9590	9570	206
553	20240809	092800	202064840	9580	9580	9580	9570	520
554	20240809	092700	197088090	9580	9600	9610	9580	165
555	20240809	092600	195504090	9600	9610	9610	9570	902
556	20240809	092500	186855280	9610	9590	9610	9580	401
557	20240809	092400	183006240	9580	9580	9580	9580	51
558	20240809	092300	182517660	9600	9590	9600	9590	173
559	20240809	092200	180857390	9600	9560	9600	9560	560
560	20240809	092100	175483480	9560	9580	9590	9560	515
561	20240809	092000	170552740	9560	9560	9560	9560	45
562	20240809	091900	170122540	9560	9560	9560	9560	5
563	20240809	091800	170074740	9540	9550	9550	9540	89
564	20240809	091700	169224880	9550	9570	9580	9550	215
565	20240809	091600	167168280	9540	9540	9540	9540	0
566	20240809	091500	167168280	9540	9570	9570	9540	62
567	20240809	091400	166576740	9600	9560	9600	9560	495
568	20240809	091300	161836300	9530	9530	9530	9530	10
569	20240809	091200	161741000	9530	9520	9530	9520	51
570	20240809	091100	161254980	9520	9570	9570	9520	323
571	20240809	091000	158179970	9580	9540	9580	9540	136
572	20240809	090900	156882130	9570	9540	9570	9510	3397
573	20240809	090800	124449680	9510	9470	9520	9470	2197
574	20240809	090700	103563680	9460	9470	9470	9460	240
575	20240809	090600	101291970	9480	9480	9480	9470	312
576	20240809	090500	98334240	9490	9510	9510	9490	457
577	20240809	090400	93989830	9510	9500	9520	9490	1048
578	20240809	090300	84028480	9500	9520	9520	9500	679
579	20240809	090200	77568770	9530	9470	9530	9470	585
580	20240809	090100	72011640	9470	9480	9480	9440	650
581	20240809	090000	65864820	9480	9320	9480	9320	7062