KissMeData/006220/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184700	1001867930	9240	9240	9240	9240	6571
3	20240809	184600	1001867930	9240	9240	9240	9240	0
4	20240809	184500	1001867930	9240	9240	9240	9240	0
5	20240809	184400	1001867930	9240	9240	9240	9240	0
6	20240809	184300	1001867930	9240	9240	9240	9240	0
7	20240809	184200	1001867930	9240	9240	9240	9240	0
8	20240809	184100	1001867930	9240	9240	9240	9240	0
9	20240809	184000	1001867930	9240	9240	9240	9240	0
10	20240809	183900	1001867930	9240	9240	9240	9240	0
11	20240809	183800	1001867930	9240	9240	9240	9240	0
12	20240809	183700	1001867930	9240	9240	9240	9240	0
13	20240809	183600	1001867930	9240	9240	9240	9240	0
14	20240809	183500	1001867930	9240	9240	9240	9240	0
15	20240809	183400	1001867930	9240	9240	9240	9240	0
16	20240809	183300	1001867930	9240	9240	9240	9240	0
17	20240809	183200	1001867930	9240	9240	9240	9240	0
18	20240809	183100	1001867930	9240	9240	9240	9240	0
19	20240809	183000	1001867930	9240	9240	9240	9240	0
20	20240809	182900	1001867930	9240	9240	9240	9240	0
21	20240809	182800	1001867930	9240	9240	9240	9240	0
22	20240809	182700	1001867930	9240	9240	9240	9240	0
23	20240809	182600	1001867930	9240	9240	9240	9240	0
24	20240809	182500	1001867930	9240	9240	9240	9240	0
25	20240809	182400	1001867930	9240	9240	9240	9240	0
26	20240809	182300	1001867930	9240	9240	9240	9240	0
27	20240809	182200	1001867930	9240	9240	9240	9240	0
28	20240809	182100	1001867930	9240	9240	9240	9240	0
29	20240809	182000	1001867930	9240	9240	9240	9240	0
30	20240809	181900	1001867930	9240	9240	9240	9240	0
31	20240809	181800	1001867930	9240	9240	9240	9240	0
32	20240809	181700	1001867930	9240	9240	9240	9240	6571
33	20240809	181600	1001867930	9240	9240	9240	9240	0
34	20240809	181500	1001867930	9240	9240	9240	9240	0
35	20240809	181400	1001867930	9240	9240	9240	9240	0
36	20240809	181300	1001867930	9240	9240	9240	9240	0
37	20240809	181200	1001867930	9240	9240	9240	9240	0
38	20240809	181100	1001867930	9240	9240	9240	9240	0
39	20240809	181000	1001867930	9240	9240	9240	9240	0
40	20240809	180900	1001867930	9240	9240	9240	9240	0
41	20240809	180800	1001867930	9240	9240	9240	9240	0
42	20240809	180700	1001867930	9240	9240	9240	9240	0
43	20240809	180600	1001867930	9240	9240	9240	9240	0
44	20240809	180500	1001867930	9240	9240	9240	9240	0
45	20240809	180400	1001867930	9240	9240	9240	9240	0
46	20240809	180300	1001867930	9240	9240	9240	9240	0
47	20240809	180200	1001867930	9240	9240	9240	9240	0
48	20240809	180100	1001867930	9240	9240	9240	9240	0
49	20240809	180000	1001867930	9240	9240	9240	9240	0
50	20240809	175900	1001867930	9240	9240	9240	9240	0
51	20240809	175800	1001867930	9240	9240	9240	9240	0
52	20240809	175700	1001867930	9240	9240	9240	9240	0
53	20240809	175600	1001867930	9240	9240	9240	9240	0
54	20240809	175500	1001867930	9240	9240	9240	9240	0
55	20240809	175400	1001867930	9240	9240	9240	9240	0
56	20240809	175300	1001867930	9240	9240	9240	9240	0
57	20240809	175200	1001867930	9240	9240	9240	9240	0
58	20240809	175100	1001867930	9240	9240	9240	9240	0
59	20240809	175000	1001867930	9240	9240	9240	9240	0
60	20240809	174900	1001867930	9240	9240	9240	9240	0
61	20240809	174800	1001867930	9240	9240	9240	9240	0
62	20240809	174700	1001867930	9240	9240	9240	9240	6571
63	20240809	174600	1001867930	9240	9240	9240	9240	0
64	20240809	174500	1001867930	9240	9240	9240	9240	0
65	20240809	174400	1001867930	9240	9240	9240	9240	0
66	20240809	174300	1001867930	9240	9240	9240	9240	0
67	20240809	174200	1001867930	9240	9240	9240	9240	0
68	20240809	174100	1001867930	9240	9240	9240	9240	0
69	20240809	174000	1001867930	9240	9240	9240	9240	0
70	20240809	173900	1001867930	9240	9240	9240	9240	0
71	20240809	173800	1001867930	9240	9240	9240	9240	0
72	20240809	173700	1001867930	9240	9240	9240	9240	0
73	20240809	173600	1001867930	9240	9240	9240	9240	0
74	20240809	173500	1001867930	9240	9240	9240	9240	0
75	20240809	173400	1001867930	9240	9240	9240	9240	0
76	20240809	173300	1001867930	9240	9240	9240	9240	0
77	20240809	173200	1001867930	9240	9240	9240	9240	0
78	20240809	173100	1001867930	9240	9240	9240	9240	0
79	20240809	173000	1001867930	9240	9240	9240	9240	0
80	20240809	172900	1001867930	9240	9240	9240	9240	0
81	20240809	172800	1001867930	9240	9240	9240	9240	0
82	20240809	172700	1001867930	9240	9240	9240	9240	0
83	20240809	172600	1001867930	9240	9240	9240	9240	0
84	20240809	172500	1001867930	9240	9240	9240	9240	0
85	20240809	172400	1001867930	9240	9240	9240	9240	0
86	20240809	172300	1001867930	9240	9240	9240	9240	0
87	20240809	172200	1001867930	9240	9240	9240	9240	0
88	20240809	172100	1001867930	9240	9240	9240	9240	0
89	20240809	172000	1001867930	9240	9240	9240	9240	0
90	20240809	171900	1001867930	9240	9240	9240	9240	0
91	20240809	171800	1001867930	9240	9240	9240	9240	0
92	20240809	171700	1001867930	9240	9240	9240	9240	6571
93	20240809	171600	1001867930	9240	9240	9240	9240	0
94	20240809	171500	1001867930	9240	9240	9240	9240	0
95	20240809	171400	1001867930	9240	9240	9240	9240	0
96	20240809	171300	1001867930	9240	9240	9240	9240	0
97	20240809	171200	1001867930	9240	9240	9240	9240	0
98	20240809	171100	1001867930	9240	9240	9240	9240	0
99	20240809	171000	1001867930	9240	9240	9240	9240	0
100	20240809	170900	1001867930	9240	9240	9240	9240	0
101	20240809	170800	1001867930	9240	9240	9240	9240	0
102	20240809	170700	1001867930	9240	9240	9240	9240	0
103	20240809	170600	1001867930	9240	9240	9240	9240	0
104	20240809	170500	1001867930	9240	9240	9240	9240	0
105	20240809	170400	1001867930	9240	9240	9240	9240	0
106	20240809	170300	1001867930	9240	9240	9240	9240	0
107	20240809	170200	1001867930	9240	9240	9240	9240	0
108	20240809	170100	1001867930	9240	9240	9240	9240	0
109	20240809	170000	1001867930	9240	9240	9240	9240	0
110	20240809	165900	1001867930	9240	9240	9240	9240	0
111	20240809	165800	1001867930	9240	9240	9240	9240	0
112	20240809	165700	1001867930	9240	9240	9240	9240	0
113	20240809	165600	1001867930	9240	9240	9240	9240	0
114	20240809	165500	1001867930	9240	9240	9240	9240	0
115	20240809	165400	1001867930	9240	9240	9240	9240	0
116	20240809	165300	1001867930	9240	9240	9240	9240	0
117	20240809	165200	1001867930	9240	9240	9240	9240	0
118	20240809	165100	1001867930	9240	9240	9240	9240	0
119	20240809	165000	1001867930	9240	9240	9240	9240	0
120	20240809	164900	1001867930	9240	9240	9240	9240	0
121	20240809	164800	1001867930	9240	9240	9240	9240	0
122	20240809	164700	1001867930	9240	9240	9240	9240	6571
123	20240809	164600	1001867930	9240	9240	9240	9240	0
124	20240809	164500	1001867930	9240	9240	9240	9240	0
125	20240809	164400	1001867930	9240	9240	9240	9240	0
126	20240809	164300	1001867930	9240	9240	9240	9240	0
127	20240809	164200	1001867930	9240	9240	9240	9240	0
128	20240809	164100	1001867930	9240	9240	9240	9240	0
129	20240809	164000	1001867930	9240	9240	9240	9240	0
130	20240809	163900	1001867930	9240	9240	9240	9240	0
131	20240809	163800	1001867930	9240	9240	9240	9240	0
132	20240809	163700	1001867930	9240	9240	9240	9240	0
133	20240809	163600	1001867930	9240	9240	9240	9240	0
134	20240809	163500	1001867930	9240	9240	9240	9240	0
135	20240809	163400	1001867930	9240	9240	9240	9240	0
136	20240809	163300	1001867930	9240	9240	9240	9240	0
137	20240809	163200	1001867930	9240	9240	9240	9240	0
138	20240809	163100	1001867930	9240	9240	9240	9240	0
139	20240809	163000	1001867930	9240	9240	9240	9240	0
140	20240809	162900	1001867930	9240	9240	9240	9240	0
141	20240809	162800	1001867930	9240	9240	9240	9240	0
142	20240809	162700	1001867930	9240	9240	9240	9240	0
143	20240809	162600	1001867930	9240	9240	9240	9240	0
144	20240809	162500	1001867930	9240	9240	9240	9240	0
145	20240809	162400	1001867930	9240	9240	9240	9240	0
146	20240809	162300	1001867930	9240	9240	9240	9240	0
147	20240809	162200	1001867930	9240	9240	9240	9240	0
148	20240809	162100	1001867930	9240	9240	9240	9240	0
149	20240809	162000	1001867930	9240	9240	9240	9240	0
150	20240809	161900	1001867930	9240	9240	9240	9240	0
151	20240809	161800	1001867930	9240	9240	9240	9240	0
152	20240809	161700	1001867930	9240	9240	9240	9240	6571
153	20240809	161600	1001867930	9240	9240	9240	9240	0
154	20240809	161500	1001867930	9240	9240	9240	9240	0
155	20240809	161400	1001867930	9240	9240	9240	9240	0
156	20240809	161300	1001867930	9240	9240	9240	9240	0
157	20240809	161200	1001867930	9240	9240	9240	9240	0
158	20240809	161100	1001867930	9240	9240	9240	9240	0
159	20240809	161000	1001867930	9240	9240	9240	9240	0
160	20240809	160900	1001867930	9240	9240	9240	9240	0
161	20240809	160800	1001867930	9240	9240	9240	9240	0
162	20240809	160700	1001867930	9240	9240	9240	9240	0
163	20240809	160600	1001867930	9240	9240	9240	9240	0
164	20240809	160500	1001867930	9240	9240	9240	9240	0
165	20240809	160400	1001867930	9240	9240	9240	9240	0
166	20240809	160300	1001867930	9240	9240	9240	9240	0
167	20240809	160200	1001867930	9240	9240	9240	9240	0
168	20240809	160100	1001867930	9240	9240	9240	9240	0
169	20240809	160000	1001867930	9240	9240	9240	9240	0
170	20240809	155900	1001867930	9240	9240	9240	9240	0
171	20240809	155800	1001867930	9240	9240	9240	9240	0
172	20240809	155700	1001867930	9240	9240	9240	9240	0
173	20240809	155600	1001867930	9240	9240	9240	9240	0
174	20240809	155500	1001867930	9240	9240	9240	9240	0
175	20240809	155400	1001867930	9240	9240	9240	9240	0
176	20240809	155300	1001867930	9240	9240	9240	9240	0
177	20240809	155200	1001867930	9240	9240	9240	9240	0
178	20240809	155100	1001867930	9240	9240	9240	9240	0
179	20240809	155000	1001867930	9240	9240	9240	9240	0
180	20240809	154900	1001867930	9240	9240	9240	9240	0
181	20240809	154800	1001867930	9240	9240	9240	9240	0
182	20240809	154700	1001867930	9240	9240	9240	9240	6571
183	20240809	154600	1001867930	9240	9240	9240	9240	0
184	20240809	154500	1001867930	9240	9240	9240	9240	0
185	20240809	154400	1001867930	9240	9240	9240	9240	0
186	20240809	154300	1001867930	9240	9240	9240	9240	0
187	20240809	154200	1001867930	9240	9240	9240	9240	0
188	20240809	154100	1001867930	9240	9240	9240	9240	0
189	20240809	154000	1001867930	9240	9240	9240	9240	0
190	20240809	153900	1001867930	9240	9240	9240	9240	0
191	20240809	153800	1001867930	9240	9240	9240	9240	0
192	20240809	153700	1001867930	9240	9240	9240	9240	0
193	20240809	153600	1001867930	9240	9240	9240	9240	0
194	20240809	153500	1001867930	9240	9240	9240	9240	0
195	20240809	153400	1001867930	9240	9240	9240	9240	0
196	20240809	153300	1001867930	9240	9240	9240	9240	0
197	20240809	153200	1001867930	9240	9240	9240	9240	0
198	20240809	153100	1001867930	9240	9240	9240	9240	0
199	20240809	153000	1001867930	9240	9240	9240	9240	6571
200	20240809	152900	941151890	9240	9240	9240	9240	0
201	20240809	152800	941151890	9240	9240	9240	9240	0
202	20240809	152700	941151890	9240	9240	9240	9240	0
203	20240809	152600	941151890	9240	9240	9240	9240	0
204	20240809	152500	941151890	9240	9240	9240	9240	0
205	20240809	152400	941151890	9240	9240	9240	9240	0
206	20240809	152300	941151890	9240	9240	9240	9240	0
207	20240809	152200	941151890	9240	9240	9240	9240	0
208	20240809	152100	941151890	9240	9240	9240	9240	0
209	20240809	152000	941151890	9240	9240	9240	9240	0
210	20240809	151900	941151890	9240	9240	9250	9220	179
211	20240809	151800	939498560	9250	9250	9250	9220	126
212	20240809	151700	938335130	9220	9220	9220	9220	14
213	20240809	151600	938206050	9210	9240	9240	9210	789
214	20240809	151500	930924360	9240	9230	9240	9230	39
215	20240809	151400	930564010	9230	9220	9230	9220	483
216	20240809	151300	926109580	9220	9230	9230	9220	3
217	20240809	151200	926081910	9220	9230	9230	9220	125
218	20240809	151100	924928910	9230	9230	9230	9230	4
219	20240809	151000	924891990	9230	9230	9230	9230	8
220	20240809	150900	924818150	9230	9230	9230	9230	83
221	20240809	150800	924052060	9230	9230	9230	9230	50
222	20240809	150700	923590560	9240	9230	9240	9220	315
223	20240809	150600	920683010	9230	9230	9230	9230	758
224	20240809	150500	913686670	9240	9240	9240	9240	0
225	20240809	150400	913686670	9240	9240	9240	9240	2
226	20240809	150300	913668190	9230	9240	9240	9230	11
227	20240809	150200	913566600	9240	9240	9240	9240	70
228	20240809	150100	912919800	9240	9240	9240	9240	100
229	20240809	150000	911995800	9220	9240	9240	9220	3
230	20240809	145900	911968120	9230	9240	9240	9230	55
231	20240809	145800	911460460	9230	9230	9230	9230	126
232	20240809	145700	910297480	9240	9240	9240	9240	1
233	20240809	145600	910288240	9230	9230	9230	9230	90
234	20240809	145500	909457540	9230	9220	9230	9220	5
235	20240809	145400	909411400	9230	9240	9240	9230	536
236	20240809	145300	904463120	9240	9240	9240	9240	129
237	20240809	145200	903271160	9240	9240	9240	9240	128
238	20240809	145100	902088440	9240	9240	9240	9240	31
239	20240809	145000	901802000	9240	9240	9240	9240	1
240	20240809	144900	901792760	9240	9240	9240	9240	54
241	20240809	144800	901293800	9240	9240	9240	9240	1
242	20240809	144700	901284560	9240	9240	9240	9240	121
243	20240809	144600	900166520	9240	9240	9240	9240	2
244	20240809	144500	900148040	9240	9240	9240	9240	826
245	20240809	144400	892515800	9240	9240	9240	9240	0
246	20240809	144300	892515800	9240	9240	9240	9240	18
247	20240809	144200	892349480	9240	9240	9240	9240	917
248	20240809	144100	883876400	9240	9240	9240	9240	0
249	20240809	144000	883876400	9240	9230	9240	9230	153
250	20240809	143900	882462880	9230	9230	9230	9230	15
251	20240809	143800	882324430	9240	9240	9240	9240	4
252	20240809	143700	882287470	9210	9210	9210	9210	0
253	20240809	143600	882287470	9210	9210	9210	9210	1000
254	20240809	143500	873077470	9210	9240	9240	9210	22
255	20240809	143400	872874250	9240	9240	9240	9240	16
256	20240809	143300	872726410	9230	9230	9230	9230	211
257	20240809	143200	870778880	9230	9220	9230	9220	514
258	20240809	143100	866039320	9210	9210	9210	9210	90
259	20240809	143000	865210420	9210	9220	9220	9210	141
260	20240809	142900	863911600	9210	9210	9210	9210	0
261	20240809	142800	863911600	9210	9210	9210	9210	177
262	20240809	142700	862281430	9210	9210	9210	9210	15
263	20240809	142600	862143280	9210	9210	9210	9210	89
264	20240809	142500	861323590	9210	9210	9210	9210	24
265	20240809	142400	861102550	9210	9200	9210	9200	706
266	20240809	142300	854600350	9200	9200	9200	9200	0
267	20240809	142200	854600350	9200	9210	9210	9200	50
268	20240809	142100	854139910	9210	9210	9210	9210	2
269	20240809	142000	854121490	9210	9210	9210	9210	0
270	20240809	141900	854121490	9210	9210	9210	9210	1
271	20240809	141800	854112280	9210	9210	9210	9210	23
272	20240809	141700	853900450	9210	9210	9210	9210	0
273	20240809	141600	853900450	9210	9210	9210	9210	13
274	20240809	141500	853780720	9180	9190	9190	9180	1000
275	20240809	141400	844600570	9200	9200	9200	9200	2
276	20240809	141300	844582170	9200	9200	9200	9200	0
277	20240809	141200	844582170	9200	9200	9200	9200	0
278	20240809	141100	844582170	9200	9170	9200	9170	308
279	20240809	141000	841751360	9170	9190	9200	9170	1103
280	20240809	140900	831623800	9200	9200	9200	9200	0
281	20240809	140800	831623800	9200	9200	9200	9200	2
282	20240809	140700	831605400	9200	9200	9200	9200	2
283	20240809	140600	831587000	9210	9210	9210	9210	50
284	20240809	140500	831126500	9210	9210	9210	9210	6
285	20240809	140400	831071240	9210	9210	9210	9210	0
286	20240809	140300	831071240	9210	9210	9210	9210	0
287	20240809	140200	831071240	9210	9210	9210	9210	0
288	20240809	140100	831071240	9210	9210	9210	9210	209
289	20240809	140000	829146350	9190	9200	9200	9190	2507
290	20240809	135900	806096490	9200	9200	9200	9200	2
291	20240809	135800	806078090	9200	9220	9220	9200	454
292	20240809	135700	801900920	9220	9220	9220	9220	0
293	20240809	135600	801900920	9220	9220	9220	9220	0
294	20240809	135500	801900920	9220	9220	9220	9220	0
295	20240809	135400	801900920	9220	9220	9220	9220	0
296	20240809	135300	801900920	9220	9220	9220	9220	22
297	20240809	135200	801698080	9210	9210	9210	9210	15
298	20240809	135100	801559930	9220	9220	9220	9220	0
299	20240809	135000	801559930	9220	9220	9220	9220	370
300	20240809	134900	798148530	9220	9220	9220	9220	0
301	20240809	134800	798148530	9220	9220	9220	9220	0
302	20240809	134700	798148530	9220	9220	9220	9220	2
303	20240809	134600	798130090	9190	9190	9190	9190	58
304	20240809	134500	797597070	9200	9200	9200	9200	1
305	20240809	134400	797587870	9200	9200	9200	9200	5
306	20240809	134300	797541870	9200	9200	9200	9200	474
307	20240809	134200	793181070	9210	9210	9210	9210	0
308	20240809	134100	793181070	9210	9210	9210	9210	16
309	20240809	134000	793033710	9210	9210	9210	9210	124
310	20240809	133900	791891670	9210	9210	9210	9210	0
311	20240809	133800	791891670	9210	9210	9210	9210	120
312	20240809	133700	790786470	9220	9220	9220	9220	501
313	20240809	133600	786167250	9220	9210	9220	9210	601
314	20240809	133500	780630990	9210	9210	9210	9210	42
315	20240809	133400	780244170	9210	9210	9210	9210	5
316	20240809	133300	780198120	9210	9210	9210	9210	1
317	20240809	133200	780188910	9200	9200	9200	9200	0
318	20240809	133100	780188910	9200	9200	9200	9200	0
319	20240809	133000	780188910	9200	9200	9200	9200	0
320	20240809	132900	780188910	9200	9220	9220	9200	840
321	20240809	132800	772458610	9220	9220	9220	9220	90
322	20240809	132700	771628810	9220	9220	9220	9220	10
323	20240809	132600	771536610	9220	9220	9220	9220	0
324	20240809	132500	771536610	9220	9230	9230	9220	70
325	20240809	132400	770890960	9230	9230	9230	9230	4
326	20240809	132300	770854040	9220	9230	9230	9220	221
327	20240809	132200	768815950	9240	9240	9240	9230	63
328	20240809	132100	768233850	9240	9240	9240	9240	0
329	20240809	132000	768233850	9240	9240	9240	9240	0
330	20240809	131900	768233850	9240	9240	9240	9240	5
331	20240809	131800	768187650	9240	9240	9240	9240	4
332	20240809	131700	768150690	9240	9220	9240	9220	14
333	20240809	131600	768021530	9220	9220	9220	9220	0
334	20240809	131500	768021530	9220	9220	9220	9220	0
335	20240809	131400	768021530	9220	9220	9220	9220	3
336	20240809	131300	767993870	9220	9220	9220	9200	1040
337	20240809	131200	758416180	9220	9220	9220	9220	1
338	20240809	131100	758406960	9220	9220	9220	9220	51
339	20240809	131000	757936740	9210	9210	9210	9210	0
340	20240809	130900	757936740	9210	9220	9220	9210	543
341	20240809	130800	752931950	9230	9230	9230	9230	1
342	20240809	130700	752922720	9220	9230	9230	9220	374
343	20240809	130600	749474040	9240	9240	9240	9230	360
344	20240809	130500	746150510	9250	9250	9250	9250	101
345	20240809	130400	745216260	9250	9250	9250	9250	0
346	20240809	130300	745216260	9250	9230	9250	9230	229
347	20240809	130200	743102570	9250	9250	9250	9250	2
348	20240809	130100	743084070	9250	9250	9250	9250	0
349	20240809	130000	743084070	9250	9230	9250	9220	125
350	20240809	125900	741931520	9230	9230	9230	9230	0
351	20240809	125800	741931520	9230	9230	9230	9230	4
352	20240809	125700	741894600	9230	9250	9250	9230	2442
353	20240809	125600	719339290	9260	9260	9260	9260	100
354	20240809	125500	718413290	9260	9260	9260	9260	0
355	20240809	125400	718413290	9260	9260	9260	9260	0
356	20240809	125300	718413290	9260	9260	9260	9260	50
357	20240809	125200	717950290	9260	9250	9260	9250	435
358	20240809	125100	713926530	9250	9250	9250	9250	24
359	20240809	125000	713704530	9250	9250	9250	9250	1857
360	20240809	124900	696527280	9250	9250	9250	9250	0
361	20240809	124800	696527280	9250	9250	9250	9250	14
362	20240809	124700	696397780	9260	9260	9260	9260	210
363	20240809	124600	694453180	9260	9260	9260	9260	26
364	20240809	124500	694212420	9260	9260	9260	9260	7
365	20240809	124400	694147600	9260	9260	9260	9260	832
366	20240809	124300	686443280	9260	9260	9260	9260	18
367	20240809	124200	686276600	9250	9250	9250	9250	0
368	20240809	124100	686276600	9250	9250	9250	9250	277
369	20240809	124000	683714350	9260	9260	9260	9260	51
370	20240809	123900	683242090	9260	9260	9260	9260	1
371	20240809	123800	683232830	9260	9260	9260	9260	66
372	20240809	123700	682621670	9260	9260	9260	9260	27
373	20240809	123600	682371650	9260	9260	9260	9260	0
374	20240809	123500	682371650	9260	9260	9260	9260	3360
375	20240809	123400	651258050	9260	9250	9260	9250	311
376	20240809	123300	648381270	9240	9240	9240	9240	0
377	20240809	123200	648381270	9240	9240	9240	9240	30
378	20240809	123100	648104070	9240	9240	9240	9240	55
379	20240809	123000	647595870	9250	9250	9250	9250	19
380	20240809	122900	647420120	9250	9250	9250	9250	0
381	20240809	122800	647420120	9250	9250	9250	9250	0
382	20240809	122700	647420120	9250	9250	9250	9250	3
383	20240809	122600	647392370	9250	9240	9250	9240	789
384	20240809	122500	640094130	9250	9250	9250	9250	10
385	20240809	122400	640001630	9250	9250	9250	9250	22
386	20240809	122300	639798130	9240	9250	9250	9240	129
387	20240809	122200	638606030	9250	9250	9250	9250	13
388	20240809	122100	638485780	9250	9250	9250	9250	0
389	20240809	122000	638485780	9250	9250	9250	9250	20
390	20240809	121900	638300780	9240	9240	9240	9240	0
391	20240809	121800	638300780	9240	9240	9240	9240	268
392	20240809	121700	635824460	9230	9230	9230	9230	0
393	20240809	121600	635824460	9230	9230	9230	9230	20
394	20240809	121500	635639860	9230	9230	9230	9230	0
395	20240809	121400	635639860	9230	9230	9230	9230	301
396	20240809	121300	632861630	9240	9230	9240	9230	794
397	20240809	121200	625530690	9230	9240	9240	9220	299
398	20240809	121100	622771710	9240	9240	9240	9240	0
399	20240809	121000	622771710	9240	9240	9240	9240	2
400	20240809	120900	622753230	9230	9230	9230	9230	0
401	20240809	120800	622753230	9230	9240	9240	9230	15
402	20240809	120700	622614640	9230	9230	9230	9230	295
403	20240809	120600	619891790	9230	9240	9240	9230	630
404	20240809	120500	614075050	9240	9240	9240	9240	270
405	20240809	120400	611580250	9240	9240	9240	9240	760
406	20240809	120300	604557850	9240	9240	9240	9240	0
407	20240809	120200	604557850	9240	9240	9240	9240	204
408	20240809	120100	602672890	9240	9240	9240	9240	3
409	20240809	120000	602645170	9240	9250	9250	9240	12
410	20240809	115900	602534280	9250	9250	9250	9250	5
411	20240809	115800	602488030	9250	9250	9250	9250	0
412	20240809	115700	602488030	9250	9250	9250	9250	2
413	20240809	115600	602469530	9240	9250	9250	9240	433
414	20240809	115500	598464290	9250	9220	9250	9220	2
415	20240809	115400	598445820	9250	9250	9250	9250	3
416	20240809	115300	598418070	9220	9230	9230	9220	116
417	20240809	115200	597348030	9250	9250	9250	9250	5
418	20240809	115100	597301780	9250	9250	9250	9250	4
419	20240809	115000	597264780	9250	9250	9250	9250	7
420	20240809	114900	597200030	9250	9220	9250	9220	16
421	20240809	114800	597052090	9250	9250	9250	9250	0
422	20240809	114700	597052090	9250	9250	9250	9250	1
423	20240809	114600	597042840	9250	9250	9250	9250	18
424	20240809	114500	596876340	9250	9250	9250	9250	251
425	20240809	114400	594554590	9250	9250	9250	9250	0
426	20240809	114300	594554590	9250	9250	9250	9250	166
427	20240809	114200	593019090	9260	9260	9260	9260	0
428	20240809	114100	593019090	9260	9260	9260	9260	100
429	20240809	114000	592093090	9260	9250	9260	9250	301
430	20240809	113900	589305910	9220	9260	9260	9220	677
431	20240809	113800	583054940	9260	9260	9260	9260	21
432	20240809	113700	582860480	9260	9250	9260	9250	8
433	20240809	113600	582786470	9250	9250	9250	9250	539
434	20240809	113500	577800720	9250	9250	9250	9250	0
435	20240809	113400	577800720	9250	9250	9250	9250	1
436	20240809	113300	577791470	9250	9250	9250	9250	728
437	20240809	113200	571057470	9250	9250	9250	9250	0
438	20240809	113100	571057470	9250	9250	9250	9250	0
439	20240809	113000	571057470	9250	9250	9250	9250	2
440	20240809	112900	571038970	9250	9250	9250	9250	50
441	20240809	112800	570576470	9250	9250	9250	9250	0
442	20240809	112700	570576470	9250	9250	9250	9240	33
443	20240809	112600	570271260	9250	9250	9250	9250	217
444	20240809	112500	568264010	9250	9250	9250	9250	10
445	20240809	112400	568171510	9250	9250	9250	9250	110
446	20240809	112300	567154010	9250	9250	9250	9250	56
447	20240809	112200	566636010	9250	9250	9260	9250	1719
448	20240809	112100	550735250	9250	9240	9250	9240	1330
449	20240809	112000	538442020	9240	9240	9240	9240	2
450	20240809	111900	538423540	9240	9240	9240	9240	0
451	20240809	111800	538423540	9240	9240	9240	9240	78
452	20240809	111700	537702820	9230	9230	9230	9230	0
453	20240809	111600	537702820	9230	9230	9230	9230	0
454	20240809	111500	537702820	9230	9230	9230	9230	231
455	20240809	111400	535570690	9220	9220	9230	9220	64
456	20240809	111300	534980600	9230	9230	9230	9230	83
457	20240809	111200	534214510	9230	9210	9230	9210	6
458	20240809	111100	534159150	9230	9230	9230	9230	0
459	20240809	111000	534159150	9230	9230	9230	9230	6
460	20240809	110900	534103770	9220	9220	9220	9220	371
461	20240809	110800	530683150	9220	9220	9220	9220	200
462	20240809	110700	528839150	9230	9230	9230	9230	72
463	20240809	110600	528174590	9230	9230	9230	9230	1
464	20240809	110500	528165360	9220	9220	9220	9220	0
465	20240809	110400	528165360	9220	9220	9220	9220	0
466	20240809	110300	528165360	9220	9230	9230	9220	504
467	20240809	110200	523513460	9240	9240	9240	9240	1
468	20240809	110100	523504220	9240	9220	9240	9220	4
469	20240809	110000	523467280	9220	9220	9220	9220	0
470	20240809	105900	523467280	9220	9220	9220	9220	2
471	20240809	105800	523448840	9230	9230	9230	9230	0
472	20240809	105700	523448840	9230	9230	9230	9230	2
473	20240809	105600	523430380	9210	9240	9240	9210	272
474	20240809	105500	520922000	9230	9230	9230	9230	136
475	20240809	105400	519666720	9240	9240	9240	9240	502
476	20240809	105300	515028240	9240	9240	9240	9240	11
477	20240809	105200	514926600	9240	9240	9240	9240	0
478	20240809	105100	514926600	9240	9240	9240	9240	50
479	20240809	105000	514464600	9240	9240	9240	9240	0
480	20240809	104900	514464600	9240	9240	9240	9240	2
481	20240809	104800	514446120	9240	9230	9240	9220	25
482	20240809	104700	514215450	9230	9230	9230	9230	0
483	20240809	104600	514215450	9230	9240	9240	9230	965
484	20240809	104500	505308480	9240	9240	9240	9240	102
485	20240809	104400	504366000	9240	9240	9240	9240	11
486	20240809	104300	504264360	9240	9230	9240	9230	123
487	20240809	104200	503129020	9240	9240	9240	9240	53
488	20240809	104100	502639300	9240	9250	9250	9240	16
489	20240809	104000	502491440	9240	9240	9240	9240	13
490	20240809	103900	502371320	9240	9230	9250	9230	59
491	20240809	103800	501826720	9240	9230	9240	9230	3951
492	20240809	103700	465341210	9230	9230	9230	9230	3
493	20240809	103600	465313520	9220	9200	9220	9200	460
494	20240809	103500	461076480	9210	9210	9210	9210	192
495	20240809	103400	459308160	9220	9220	9220	9220	2
496	20240809	103300	459289720	9220	9230	9230	9220	677
497	20240809	103200	453047770	9220	9220	9220	9220	50
498	20240809	103100	452586770	9220	9220	9220	9220	27
499	20240809	103000	452337830	9220	9220	9220	9220	9
500	20240809	102900	452254850	9220	9220	9220	9220	33
501	20240809	102800	451950590	9220	9230	9230	9220	52
502	20240809	102700	451471090	9230	9220	9230	9220	12
503	20240809	102600	451360430	9220	9220	9220	9220	0
504	20240809	102500	451360430	9220	9230	9230	9220	184
505	20240809	102400	449663930	9230	9230	9230	9230	2
506	20240809	102300	449645470	9220	9230	9230	9220	12
507	20240809	102200	449534800	9230	9220	9230	9220	23
508	20240809	102100	449322610	9220	9220	9220	9220	53
509	20240809	102000	448833950	9200	9220	9220	9200	11
510	20240809	101900	448732730	9230	9230	9230	9230	1
511	20240809	101800	448723500	9240	9240	9240	9240	587
512	20240809	101700	443299620	9240	9240	9240	9240	0
513	20240809	101600	443299620	9240	9240	9240	9190	74
514	20240809	101500	442618360	9230	9240	9240	9230	301
515	20240809	101400	439838620	9240	9240	9240	9240	0
516	20240809	101300	439838620	9240	9240	9240	9240	7
517	20240809	101200	439773940	9240	9240	9240	9240	1
518	20240809	101100	439764700	9190	9190	9190	9190	1
519	20240809	101000	439755510	9190	9230	9230	9190	807
520	20240809	100900	432312760	9240	9240	9240	9240	8
521	20240809	100800	432238840	9240	9240	9240	9240	1
522	20240809	100700	432229600	9240	9240	9240	9240	71
523	20240809	100600	431573560	9240	9240	9240	9240	0
524	20240809	100500	431573560	9240	9240	9240	9240	291
525	20240809	100400	428884720	9230	9240	9240	9230	13
526	20240809	100300	428764720	9230	9240	9240	9230	15
527	20240809	100200	428626240	9230	9240	9250	9230	410
528	20240809	100100	424840740	9230	9240	9240	9230	291
529	20240809	100000	422152440	9250	9250	9250	9250	3
530	20240809	095900	422124690	9240	9240	9240	9240	721
531	20240809	095800	415462650	9250	9250	9250	9250	2
532	20240809	095700	415444150	9250	9240	9250	9240	120
533	20240809	095600	414335260	9240	9260	9260	9240	66
534	20240809	095500	413724790	9260	9260	9260	9260	0
535	20240809	095400	413724790	9260	9260	9260	9260	103
536	20240809	095300	412771010	9260	9260	9260	9260	7
537	20240809	095200	412706190	9260	9240	9260	9240	6990
538	20240809	095100	348040700	9240	9240	9250	9240	1403
539	20240809	095000	335076780	9240	9240	9250	9230	165
540	20240809	094900	333552090	9240	9240	9250	9240	182
541	20240809	094800	331870180	9240	9230	9250	9230	5186
542	20240809	094700	283958860	9190	9230	9230	9190	20
543	20240809	094600	283774660	9230	9210	9230	9210	2358
544	20240809	094500	262047310	9190	9200	9200	9190	374
545	20240809	094400	258606710	9200	9190	9200	9190	296
546	20240809	094300	255886350	9190	9190	9190	9190	51
547	20240809	094200	255417660	9190	9190	9190	9190	0
548	20240809	094100	255417660	9190	9190	9190	9190	68
549	20240809	094000	254792740	9190	9190	9190	9190	18
550	20240809	093900	254627320	9180	9190	9190	9180	243
551	20240809	093800	252394580	9190	9190	9190	9190	67
552	20240809	093700	251778850	9170	9170	9170	9170	0
553	20240809	093600	251778850	9170	9170	9180	9170	88
554	20240809	093500	250971360	9180	9180	9180	9170	57
555	20240809	093400	250448300	9180	9180	9190	9170	1573
556	20240809	093300	236013950	9170	9180	9190	9170	139
557	20240809	093200	234737820	9180	9190	9190	9180	50
558	20240809	093100	234278330	9190	9180	9190	9180	14
559	20240809	093000	234149770	9180	9170	9190	9170	541
560	20240809	092900	229178050	9170	9180	9190	9170	732
561	20240809	092800	222465190	9180	9200	9200	9180	330
562	20240809	092700	219435760	9200	9180	9200	9180	86
563	20240809	092600	218644800	9180	9200	9200	9180	353
564	20240809	092500	215403200	9180	9190	9210	9180	751
565	20240809	092400	208505040	9190	9220	9230	9190	840
566	20240809	092300	200771510	9230	9230	9230	9200	32
567	20240809	092200	200476180	9230	9210	9230	9210	1149
568	20240809	092100	189885910	9230	9220	9230	9220	941
569	20240809	092000	181203640	9220	9220	9220	9220	325
570	20240809	091900	178207140	9220	9220	9220	9220	219
571	20240809	091800	176187960	9220	9200	9220	9190	5269
572	20240809	091700	127736020	9200	9200	9200	9200	3
573	20240809	091600	127708420	9200	9200	9200	9200	1155
574	20240809	091500	117082420	9200	9200	9200	9200	101
575	20240809	091400	116153220	9200	9200	9200	9200	70
576	20240809	091300	115509220	9200	9220	9220	9190	67
577	20240809	091200	114893360	9220	9220	9220	9220	526
578	20240809	091100	110043640	9210	9200	9210	9200	205
579	20240809	091000	108157420	9200	9190	9200	9190	4
580	20240809	090900	108120630	9160	9180	9180	9160	71
581	20240809	090800	107469510	9160	9210	9210	9160	782
582	20240809	090700	100285770	9210	9200	9210	9200	1343
583	20240809	090600	87930070	9200	9220	9220	9200	84
584	20240809	090500	87155750	9220	9220	9230	9220	538
585	20240809	090400	82193120	9220	9230	9230	9220	21
586	20240809	090300	81999300	9230	9230	9240	9160	2384
587	20240809	090200	59998180	9250	9200	9250	9200	2132
588	20240809	090100	40310210	9200	9160	9200	9130	101
589	20240809	090000	39383160	9120	9230	9230	9120	4282