KissMeData/020560/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190500	470661270	9620	9620	9620	9620	1184
3	20240809	190400	470661270	9620	9620	9620	9620	0
4	20240809	190300	470661270	9620	9620	9620	9620	0
5	20240809	190200	470661270	9620	9620	9620	9620	0
6	20240809	190100	470661270	9620	9620	9620	9620	0
7	20240809	190000	470661270	9620	9620	9620	9620	0
8	20240809	185900	470661270	9620	9620	9620	9620	0
9	20240809	185800	470661270	9620	9620	9620	9620	0
10	20240809	185700	470661270	9620	9620	9620	9620	0
11	20240809	185600	470661270	9620	9620	9620	9620	0
12	20240809	185500	470661270	9620	9620	9620	9620	0
13	20240809	185400	470661270	9620	9620	9620	9620	0
14	20240809	185300	470661270	9620	9620	9620	9620	0
15	20240809	185200	470661270	9620	9620	9620	9620	0
16	20240809	185100	470661270	9620	9620	9620	9620	0
17	20240809	185000	470661270	9620	9620	9620	9620	0
18	20240809	184900	470661270	9620	9620	9620	9620	0
19	20240809	184800	470661270	9620	9620	9620	9620	0
20	20240809	184700	470661270	9620	9620	9620	9620	0
21	20240809	184600	470661270	9620	9620	9620	9620	0
22	20240809	184500	470661270	9620	9620	9620	9620	0
23	20240809	184400	470661270	9620	9620	9620	9620	0
24	20240809	184300	470661270	9620	9620	9620	9620	0
25	20240809	184200	470661270	9620	9620	9620	9620	0
26	20240809	184100	470661270	9620	9620	9620	9620	0
27	20240809	184000	470661270	9620	9620	9620	9620	0
28	20240809	183900	470661270	9620	9620	9620	9620	0
29	20240809	183800	470661270	9620	9620	9620	9620	0
30	20240809	183700	470661270	9620	9620	9620	9620	0
31	20240809	183600	470661270	9620	9620	9620	9620	0
32	20240809	183500	470661270	9620	9620	9620	9620	1184
33	20240809	183400	470661270	9620	9620	9620	9620	0
34	20240809	183300	470661270	9620	9620	9620	9620	0
35	20240809	183200	470661270	9620	9620	9620	9620	0
36	20240809	183100	470661270	9620	9620	9620	9620	0
37	20240809	183000	470661270	9620	9620	9620	9620	0
38	20240809	182900	470661270	9620	9620	9620	9620	0
39	20240809	182800	470661270	9620	9620	9620	9620	0
40	20240809	182700	470661270	9620	9620	9620	9620	0
41	20240809	182600	470661270	9620	9620	9620	9620	0
42	20240809	182500	470661270	9620	9620	9620	9620	0
43	20240809	182400	470661270	9620	9620	9620	9620	0
44	20240809	182300	470661270	9620	9620	9620	9620	0
45	20240809	182200	470661270	9620	9620	9620	9620	0
46	20240809	182100	470661270	9620	9620	9620	9620	0
47	20240809	182000	470661270	9620	9620	9620	9620	0
48	20240809	181900	470661270	9620	9620	9620	9620	0
49	20240809	181800	470661270	9620	9620	9620	9620	0
50	20240809	181700	470661270	9620	9620	9620	9620	0
51	20240809	181600	470661270	9620	9620	9620	9620	0
52	20240809	181500	470661270	9620	9620	9620	9620	0
53	20240809	181400	470661270	9620	9620	9620	9620	0
54	20240809	181300	470661270	9620	9620	9620	9620	0
55	20240809	181200	470661270	9620	9620	9620	9620	0
56	20240809	181100	470661270	9620	9620	9620	9620	0
57	20240809	181000	470661270	9620	9620	9620	9620	0
58	20240809	180900	470661270	9620	9620	9620	9620	0
59	20240809	180800	470661270	9620	9620	9620	9620	0
60	20240809	180700	470661270	9620	9620	9620	9620	0
61	20240809	180600	470661270	9620	9620	9620	9620	0
62	20240809	180500	470661270	9620	9620	9620	9620	1184
63	20240809	180400	470661270	9620	9620	9620	9620	0
64	20240809	180300	470661270	9620	9620	9620	9620	0
65	20240809	180200	470661270	9620	9620	9620	9620	0
66	20240809	180100	470661270	9620	9620	9620	9620	0
67	20240809	180000	470661270	9620	9620	9620	9620	0
68	20240809	175900	470661270	9620	9620	9620	9620	0
69	20240809	175800	470661270	9620	9620	9620	9620	0
70	20240809	175700	470661270	9620	9620	9620	9620	0
71	20240809	175600	470661270	9620	9620	9620	9620	0
72	20240809	175500	470661270	9620	9620	9620	9620	0
73	20240809	175400	470661270	9620	9620	9620	9620	0
74	20240809	175300	470661270	9620	9620	9620	9620	0
75	20240809	175200	470661270	9620	9620	9620	9620	0
76	20240809	175100	470661270	9620	9620	9620	9620	0
77	20240809	175000	470661270	9620	9620	9620	9620	0
78	20240809	174900	470661270	9620	9620	9620	9620	0
79	20240809	174800	470661270	9620	9620	9620	9620	0
80	20240809	174700	470661270	9620	9620	9620	9620	0
81	20240809	174600	470661270	9620	9620	9620	9620	0
82	20240809	174500	470661270	9620	9620	9620	9620	0
83	20240809	174400	470661270	9620	9620	9620	9620	0
84	20240809	174300	470661270	9620	9620	9620	9620	0
85	20240809	174200	470661270	9620	9620	9620	9620	0
86	20240809	174100	470661270	9620	9620	9620	9620	0
87	20240809	174000	470661270	9620	9620	9620	9620	0
88	20240809	173900	470661270	9620	9620	9620	9620	0
89	20240809	173800	470661270	9620	9620	9620	9620	0
90	20240809	173700	470661270	9620	9620	9620	9620	0
91	20240809	173600	470661270	9620	9620	9620	9620	0
92	20240809	173500	470661270	9620	9620	9620	9620	1184
93	20240809	173400	470661270	9620	9620	9620	9620	0
94	20240809	173300	470661270	9620	9620	9620	9620	0
95	20240809	173200	470661270	9620	9620	9620	9620	0
96	20240809	173100	470661270	9620	9620	9620	9620	0
97	20240809	173000	470661270	9620	9620	9620	9620	0
98	20240809	172900	470661270	9620	9620	9620	9620	0
99	20240809	172800	470661270	9620	9620	9620	9620	0
100	20240809	172700	470661270	9620	9620	9620	9620	0
101	20240809	172600	470661270	9620	9620	9620	9620	0
102	20240809	172500	470661270	9620	9620	9620	9620	0
103	20240809	172400	470661270	9620	9620	9620	9620	0
104	20240809	172300	470661270	9620	9620	9620	9620	0
105	20240809	172200	470661270	9620	9620	9620	9620	0
106	20240809	172100	470661270	9620	9620	9620	9620	0
107	20240809	172000	470661270	9620	9620	9620	9620	0
108	20240809	171900	470661270	9620	9620	9620	9620	0
109	20240809	171800	470661270	9620	9620	9620	9620	0
110	20240809	171700	470661270	9620	9620	9620	9620	0
111	20240809	171600	470661270	9620	9620	9620	9620	0
112	20240809	171500	470661270	9620	9620	9620	9620	0
113	20240809	171400	470661270	9620	9620	9620	9620	0
114	20240809	171300	470661270	9620	9620	9620	9620	0
115	20240809	171200	470661270	9620	9620	9620	9620	0
116	20240809	171100	470661270	9620	9620	9620	9620	0
117	20240809	171000	470661270	9620	9620	9620	9620	0
118	20240809	170900	470661270	9620	9620	9620	9620	0
119	20240809	170800	470661270	9620	9620	9620	9620	0
120	20240809	170700	470661270	9620	9620	9620	9620	0
121	20240809	170600	470661270	9620	9620	9620	9620	0
122	20240809	170500	470661270	9620	9620	9620	9620	1184
123	20240809	170400	470661270	9620	9620	9620	9620	0
124	20240809	170300	470661270	9620	9620	9620	9620	0
125	20240809	170200	470661270	9620	9620	9620	9620	0
126	20240809	170100	470661270	9620	9620	9620	9620	0
127	20240809	170000	470661270	9620	9620	9620	9620	0
128	20240809	165900	470661270	9620	9620	9620	9620	0
129	20240809	165800	470661270	9620	9620	9620	9620	0
130	20240809	165700	470661270	9620	9620	9620	9620	0
131	20240809	165600	470661270	9620	9620	9620	9620	0
132	20240809	165500	470661270	9620	9620	9620	9620	0
133	20240809	165400	470661270	9620	9620	9620	9620	0
134	20240809	165300	470661270	9620	9620	9620	9620	0
135	20240809	165200	470661270	9620	9620	9620	9620	0
136	20240809	165100	470661270	9620	9620	9620	9620	0
137	20240809	165000	470661270	9620	9620	9620	9620	0
138	20240809	164900	470661270	9620	9620	9620	9620	0
139	20240809	164800	470661270	9620	9620	9620	9620	0
140	20240809	164700	470661270	9620	9620	9620	9620	0
141	20240809	164600	470661270	9620	9620	9620	9620	0
142	20240809	164500	470661270	9620	9620	9620	9620	0
143	20240809	164400	470661270	9620	9620	9620	9620	0
144	20240809	164300	470661270	9620	9620	9620	9620	0
145	20240809	164200	470661270	9620	9620	9620	9620	0
146	20240809	164100	470661270	9620	9620	9620	9620	0
147	20240809	164000	470661270	9620	9620	9620	9620	0
148	20240809	163900	470661270	9620	9620	9620	9620	0
149	20240809	163800	470661270	9620	9620	9620	9620	0
150	20240809	163700	470661270	9620	9620	9620	9620	0
151	20240809	163600	470661270	9620	9620	9620	9620	0
152	20240809	163500	470661270	9620	9620	9620	9620	1184
153	20240809	163400	470661270	9620	9620	9620	9620	0
154	20240809	163300	470661270	9620	9620	9620	9620	0
155	20240809	163200	470661270	9620	9620	9620	9620	0
156	20240809	163100	470661270	9620	9620	9620	9620	0
157	20240809	163000	470661270	9620	9620	9620	9620	0
158	20240809	162900	470661270	9620	9620	9620	9620	0
159	20240809	162800	470661270	9620	9620	9620	9620	0
160	20240809	162700	470661270	9620	9620	9620	9620	0
161	20240809	162600	470661270	9620	9620	9620	9620	0
162	20240809	162500	470661270	9620	9620	9620	9620	0
163	20240809	162400	470661270	9620	9620	9620	9620	0
164	20240809	162300	470661270	9620	9620	9620	9620	0
165	20240809	162200	470661270	9620	9620	9620	9620	0
166	20240809	162100	470661270	9620	9620	9620	9620	0
167	20240809	162000	470661270	9620	9620	9620	9620	0
168	20240809	161900	470661270	9620	9620	9620	9620	0
169	20240809	161800	470661270	9620	9620	9620	9620	0
170	20240809	161700	470661270	9620	9620	9620	9620	0
171	20240809	161600	470661270	9620	9620	9620	9620	0
172	20240809	161500	470661270	9620	9620	9620	9620	0
173	20240809	161400	470661270	9620	9620	9620	9620	0
174	20240809	161300	470661270	9620	9620	9620	9620	0
175	20240809	161200	470661270	9620	9620	9620	9620	0
176	20240809	161100	470661270	9620	9620	9620	9620	0
177	20240809	161000	470661270	9620	9620	9620	9620	0
178	20240809	160900	470661270	9620	9620	9620	9620	0
179	20240809	160800	470661270	9620	9620	9620	9620	0
180	20240809	160700	470661270	9620	9620	9620	9620	0
181	20240809	160600	470661270	9620	9620	9620	9620	0
182	20240809	160500	470661270	9620	9620	9620	9620	1184
183	20240809	160400	470661270	9620	9620	9620	9620	0
184	20240809	160300	470661270	9620	9620	9620	9620	0
185	20240809	160200	470661270	9620	9620	9620	9620	0
186	20240809	160100	470661270	9620	9620	9620	9620	0
187	20240809	160000	470661270	9620	9620	9620	9620	0
188	20240809	155900	470661270	9620	9620	9620	9620	0
189	20240809	155800	470661270	9620	9620	9620	9620	0
190	20240809	155700	470661270	9620	9620	9620	9620	0
191	20240809	155600	470661270	9620	9620	9620	9620	0
192	20240809	155500	470661270	9620	9620	9620	9620	0
193	20240809	155400	470661270	9620	9620	9620	9620	0
194	20240809	155300	470661270	9620	9620	9620	9620	0
195	20240809	155200	470661270	9620	9620	9620	9620	0
196	20240809	155100	470661270	9620	9620	9620	9620	0
197	20240809	155000	470661270	9620	9620	9620	9620	0
198	20240809	154900	470661270	9620	9620	9620	9620	0
199	20240809	154800	470661270	9620	9620	9620	9620	0
200	20240809	154700	470661270	9620	9620	9620	9620	0
201	20240809	154600	470661270	9620	9620	9620	9620	0
202	20240809	154500	470661270	9620	9620	9620	9620	0
203	20240809	154400	470661270	9620	9620	9620	9620	0
204	20240809	154300	470661270	9620	9620	9620	9620	0
205	20240809	154200	470661270	9620	9620	9620	9620	0
206	20240809	154100	470661270	9620	9620	9620	9620	0
207	20240809	154000	470661270	9620	9620	9620	9620	0
208	20240809	153900	470661270	9620	9620	9620	9620	0
209	20240809	153800	470661270	9620	9620	9620	9620	0
210	20240809	153700	470661270	9620	9620	9620	9620	0
211	20240809	153600	470661270	9620	9620	9620	9620	0
212	20240809	153500	470661270	9620	9620	9620	9620	1184
213	20240809	153400	470661270	9620	9620	9620	9620	0
214	20240809	153300	470661270	9620	9620	9620	9620	0
215	20240809	153200	470661270	9620	9620	9620	9620	0
216	20240809	153100	470661270	9620	9620	9620	9620	0
217	20240809	153000	470661270	9620	9620	9620	9620	1184
218	20240809	152900	459271190	9630	9630	9630	9630	0
219	20240809	152800	459271190	9630	9630	9630	9630	0
220	20240809	152700	459271190	9630	9630	9630	9630	0
221	20240809	152600	459271190	9630	9630	9630	9630	0
222	20240809	152500	459271190	9630	9630	9630	9630	0
223	20240809	152400	459271190	9630	9630	9630	9630	0
224	20240809	152300	459271190	9630	9630	9630	9630	0
225	20240809	152200	459271190	9630	9630	9630	9630	0
226	20240809	152100	459271190	9630	9630	9630	9630	0
227	20240809	152000	459271190	9630	9630	9630	9630	0
228	20240809	151900	459271190	9630	9630	9630	9620	56
229	20240809	151800	458731960	9630	9620	9630	9620	21
230	20240809	151700	458529740	9630	9630	9630	9630	50
231	20240809	151600	458048240	9630	9630	9630	9620	485
232	20240809	151500	453377720	9630	9630	9630	9630	2
233	20240809	151400	453358460	9630	9630	9630	9630	0
234	20240809	151300	453358460	9630	9630	9630	9630	5
235	20240809	151200	453310310	9630	9630	9630	9630	0
236	20240809	151100	453310310	9630	9620	9630	9620	11
237	20240809	151000	453204480	9620	9620	9620	9620	0
238	20240809	150900	453204480	9620	9620	9620	9620	0
239	20240809	150800	453204480	9620	9620	9620	9620	2
240	20240809	150700	453185240	9630	9630	9630	9630	12
241	20240809	150600	453069680	9620	9620	9620	9620	0
242	20240809	150500	453069680	9620	9620	9620	9620	0
243	20240809	150400	453069680	9620	9620	9620	9620	9
244	20240809	150300	452983100	9620	9620	9620	9620	5
245	20240809	150200	452935000	9630	9630	9630	9630	0
246	20240809	150100	452935000	9630	9620	9630	9620	2
247	20240809	150000	452915750	9640	9640	9640	9640	6
248	20240809	145900	452857910	9640	9640	9640	9640	101
249	20240809	145800	451884270	9640	9640	9640	9640	1
250	20240809	145700	451874630	9620	9620	9620	9620	500
251	20240809	145600	447064630	9630	9630	9630	9630	17
252	20240809	145500	446900920	9630	9630	9630	9630	12
253	20240809	145400	446785360	9630	9630	9630	9630	1
254	20240809	145300	446775730	9640	9640	9640	9640	0
255	20240809	145200	446775730	9640	9640	9640	9640	10
256	20240809	145100	446679330	9640	9640	9640	9640	219
257	20240809	145000	444568170	9620	9620	9620	9620	0
258	20240809	144900	444568170	9620	9620	9620	9620	0
259	20240809	144800	444568170	9620	9620	9620	9620	120
260	20240809	144700	443413770	9640	9630	9640	9620	165
261	20240809	144600	441824820	9630	9640	9640	9630	11
262	20240809	144500	441718880	9640	9640	9640	9640	0
263	20240809	144400	441718880	9640	9640	9640	9640	200
264	20240809	144300	439790880	9640	9640	9640	9640	2
265	20240809	144200	439771600	9630	9630	9630	9630	2
266	20240809	144100	439752340	9630	9630	9630	9630	0
267	20240809	144000	439752340	9630	9630	9630	9630	4
268	20240809	143900	439713820	9630	9630	9630	9620	409
269	20240809	143800	435779010	9640	9640	9640	9640	0
270	20240809	143700	435779010	9640	9640	9640	9640	784
271	20240809	143600	428221250	9640	9650	9650	9640	22
272	20240809	143500	428008960	9650	9650	9650	9650	51
273	20240809	143400	427516810	9650	9650	9650	9650	4
274	20240809	143300	427478210	9650	9660	9660	9650	31
275	20240809	143200	427178860	9660	9660	9660	9660	0
276	20240809	143100	427178860	9660	9650	9660	9640	475
277	20240809	143000	422598400	9650	9650	9650	9650	5
278	20240809	142900	422550150	9640	9640	9640	9640	100
279	20240809	142800	421586150	9650	9650	9650	9650	0
280	20240809	142700	421586150	9650	9650	9650	9650	73
281	20240809	142600	420881700	9650	9640	9650	9640	2
282	20240809	142500	420862410	9640	9640	9640	9640	1000
283	20240809	142400	411222410	9630	9630	9630	9630	0
284	20240809	142300	411222410	9630	9630	9630	9630	100
285	20240809	142200	410259410	9630	9630	9630	9630	500
286	20240809	142100	405444410	9630	9640	9640	9630	63
287	20240809	142000	404837710	9630	9630	9630	9630	0
288	20240809	141900	404837710	9630	9630	9630	9630	24
289	20240809	141800	404606590	9630	9630	9630	9630	0
290	20240809	141700	404606590	9630	9630	9640	9630	69
291	20240809	141600	403942100	9630	9640	9640	9630	11
292	20240809	141500	403836070	9640	9640	9640	9640	1
293	20240809	141400	403826430	9640	9640	9640	9640	1
294	20240809	141300	403816790	9630	9630	9630	9630	0
295	20240809	141200	403816790	9630	9640	9640	9630	201
296	20240809	141100	401881150	9640	9640	9640	9640	4
297	20240809	141000	401842590	9640	9640	9640	9640	52
298	20240809	140900	401341310	9640	9640	9640	9640	0
299	20240809	140800	401341310	9640	9630	9640	9630	312
300	20240809	140700	398336730	9630	9630	9630	9630	0
301	20240809	140600	398336730	9630	9640	9640	9630	8
302	20240809	140500	398259680	9630	9630	9630	9630	0
303	20240809	140400	398259680	9630	9630	9630	9630	13
304	20240809	140300	398134490	9630	9630	9630	9630	30
305	20240809	140200	397845590	9630	9630	9630	9630	0
306	20240809	140100	397845590	9630	9630	9630	9630	300
307	20240809	140000	394956590	9630	9630	9630	9630	1
308	20240809	135900	394946960	9630	9630	9630	9630	0
309	20240809	135800	394946960	9630	9630	9630	9630	0
310	20240809	135700	394946960	9630	9620	9630	9620	3
311	20240809	135600	394918090	9630	9630	9630	9630	1
312	20240809	135500	394908460	9630	9620	9630	9620	21
313	20240809	135400	394706240	9630	9630	9630	9630	6
314	20240809	135300	394648460	9620	9620	9620	9620	1
315	20240809	135200	394638840	9620	9620	9620	9620	0
316	20240809	135100	394638840	9620	9630	9630	9620	22
317	20240809	135000	394426990	9630	9630	9630	9630	0
318	20240809	134900	394426990	9630	9630	9630	9630	1
319	20240809	134800	394417360	9630	9630	9630	9630	1
320	20240809	134700	394407730	9630	9630	9630	9630	0
321	20240809	134600	394407730	9630	9630	9630	9630	50
322	20240809	134500	393926230	9630	9630	9630	9630	11
323	20240809	134400	393820300	9630	9630	9630	9630	34
324	20240809	134300	393492880	9630	9630	9630	9630	200
325	20240809	134200	391566880	9630	9640	9640	9630	266
326	20240809	134100	389005240	9630	9640	9640	9630	63
327	20240809	134000	388398320	9650	9650	9650	9650	0
328	20240809	133900	388398320	9650	9640	9650	9640	4
329	20240809	133800	388359750	9650	9650	9650	9650	0
330	20240809	133700	388359750	9650	9650	9650	9650	1
331	20240809	133600	388350100	9650	9650	9650	9650	1
332	20240809	133500	388340450	9650	9650	9650	9650	0
333	20240809	133400	388340450	9650	9650	9650	9650	1
334	20240809	133300	388330800	9650	9650	9650	9650	12
335	20240809	133200	388215000	9650	9650	9650	9650	15
336	20240809	133100	388070250	9650	9650	9650	9650	51
337	20240809	133000	387578100	9650	9650	9650	9650	0
338	20240809	132900	387578100	9650	9650	9650	9650	0
339	20240809	132800	387578100	9650	9640	9650	9640	224
340	20240809	132700	385418730	9660	9660	9660	9660	0
341	20240809	132600	385418730	9660	9660	9660	9660	0
342	20240809	132500	385418730	9660	9660	9660	9660	0
343	20240809	132400	385418730	9660	9650	9660	9650	2
344	20240809	132300	385399420	9660	9660	9660	9660	0
345	20240809	132200	385399420	9660	9650	9660	9650	9
346	20240809	132100	385312500	9660	9650	9660	9650	19
347	20240809	132000	385128980	9660	9650	9660	9650	4
348	20240809	131900	385090360	9660	9660	9660	9660	0
349	20240809	131800	385090360	9660	9650	9660	9650	484
350	20240809	131700	380419750	9660	9660	9660	9660	0
351	20240809	131600	380419750	9660	9650	9660	9650	4
352	20240809	131500	380381130	9640	9640	9640	9640	120
353	20240809	131400	379224330	9660	9660	9660	9660	0
354	20240809	131300	379224330	9660	9660	9660	9660	0
355	20240809	131200	379224330	9660	9650	9660	9650	7
356	20240809	131100	379156770	9640	9640	9640	9640	0
357	20240809	131000	379156770	9640	9640	9640	9640	500
358	20240809	130900	374336770	9640	9640	9640	9640	344
359	20240809	130800	371020610	9640	9640	9640	9640	1
360	20240809	130700	371010970	9640	9640	9640	9640	0
361	20240809	130600	371010970	9640	9640	9640	9640	0
362	20240809	130500	371010970	9640	9640	9640	9640	10
363	20240809	130400	370914570	9640	9650	9650	9640	21
364	20240809	130300	370712120	9650	9650	9650	9650	0
365	20240809	130200	370712120	9650	9650	9650	9650	148
366	20240809	130100	369283920	9650	9660	9670	9650	16
367	20240809	130000	369129430	9670	9650	9670	9650	237
368	20240809	125900	366840170	9650	9650	9650	9650	0
369	20240809	125800	366840170	9650	9650	9650	9650	0
370	20240809	125700	366840170	9650	9650	9650	9650	0
371	20240809	125600	366840170	9650	9650	9650	9650	0
372	20240809	125500	366840170	9650	9650	9650	9650	0
373	20240809	125400	366840170	9650	9650	9650	9650	0
374	20240809	125300	366840170	9650	9650	9650	9650	91
375	20240809	125200	365962020	9650	9650	9650	9650	202
376	20240809	125100	364012720	9650	9650	9660	9640	511
377	20240809	125000	359082660	9650	9650	9680	9650	32
378	20240809	124900	358773010	9660	9630	9680	9630	153
379	20240809	124800	357295560	9620	9620	9620	9620	0
380	20240809	124700	357295560	9620	9620	9620	9620	662
381	20240809	124600	350927120	9610	9610	9610	9610	0
382	20240809	124500	350927120	9610	9610	9610	9610	0
383	20240809	124400	350927120	9610	9610	9610	9610	10
384	20240809	124300	350831020	9610	9610	9610	9610	0
385	20240809	124200	350831020	9610	9610	9610	9610	0
386	20240809	124100	350831020	9610	9610	9610	9610	5
387	20240809	124000	350782970	9610	9610	9610	9610	15
388	20240809	123900	350638820	9600	9600	9600	9600	237
389	20240809	123800	348363620	9600	9600	9600	9600	1
390	20240809	123700	348354020	9600	9590	9600	9590	30
391	20240809	123600	348066120	9590	9590	9590	9590	1
392	20240809	123500	348056530	9590	9590	9590	9590	14
393	20240809	123400	347922270	9590	9590	9590	9590	1
394	20240809	123300	347912680	9590	9590	9590	9590	212
395	20240809	123200	345879600	9590	9600	9600	9590	3
396	20240809	123100	345850810	9600	9600	9600	9600	0
397	20240809	123000	345850810	9600	9600	9600	9600	0
398	20240809	122900	345850810	9600	9600	9600	9600	268
399	20240809	122800	343278010	9610	9610	9610	9610	0
400	20240809	122700	343278010	9610	9610	9610	9610	1
401	20240809	122600	343268400	9590	9590	9590	9590	1
402	20240809	122500	343258810	9610	9610	9610	9610	10
403	20240809	122400	343162710	9610	9610	9610	9610	31
404	20240809	122300	342864800	9590	9590	9590	9590	3
405	20240809	122200	342836030	9600	9590	9600	9590	4
406	20240809	122100	342797650	9590	9590	9590	9590	230
407	20240809	122000	340591950	9600	9600	9600	9600	2
408	20240809	121900	340572750	9600	9600	9600	9600	0
409	20240809	121800	340572750	9600	9600	9600	9600	0
410	20240809	121700	340572750	9600	9600	9600	9600	0
411	20240809	121600	340572750	9600	9600	9600	9600	0
412	20240809	121500	340572750	9600	9600	9600	9600	8
413	20240809	121400	340495950	9600	9600	9600	9600	148
414	20240809	121300	339075150	9600	9600	9600	9600	0
415	20240809	121200	339075150	9600	9600	9600	9600	0
416	20240809	121100	339075150	9600	9600	9600	9600	5
417	20240809	121000	339027150	9600	9600	9600	9600	2
418	20240809	120900	339007950	9600	9600	9600	9600	0
419	20240809	120800	339007950	9600	9610	9610	9600	80
420	20240809	120700	338239940	9620	9620	9620	9620	3
421	20240809	120600	338211080	9620	9610	9620	9600	160
422	20240809	120500	336674100	9620	9610	9620	9610	13
423	20240809	120400	336549050	9620	9620	9620	9620	1
424	20240809	120300	336539430	9610	9610	9610	9610	246
425	20240809	120200	334175370	9610	9610	9610	9610	11
426	20240809	120100	334069660	9610	9610	9620	9610	12
427	20240809	120000	333954330	9620	9600	9620	9600	313
428	20240809	115900	330946590	9600	9610	9610	9600	5
429	20240809	115800	330898550	9600	9600	9600	9600	0
430	20240809	115700	330898550	9600	9600	9600	9600	0
431	20240809	115600	330898550	9600	9600	9610	9600	5
432	20240809	115500	330850520	9610	9600	9610	9600	2
433	20240809	115400	330831310	9600	9600	9600	9600	3
434	20240809	115300	330802510	9600	9600	9600	9600	159
435	20240809	115200	329276110	9600	9600	9600	9600	11
436	20240809	115100	329170510	9600	9600	9600	9600	1
437	20240809	115000	329160910	9600	9600	9600	9600	7
438	20240809	114900	329093710	9600	9600	9600	9600	3
439	20240809	114800	329064910	9600	9600	9600	9600	0
440	20240809	114700	329064910	9600	9590	9600	9590	4
441	20240809	114600	329026530	9590	9590	9590	9590	2
442	20240809	114500	329007350	9600	9600	9600	9600	2
443	20240809	114400	328988150	9600	9600	9600	9600	500
444	20240809	114300	324188150	9600	9600	9600	9600	1
445	20240809	114200	324178550	9590	9590	9600	9590	60
446	20240809	114100	323603140	9590	9590	9590	9590	237
447	20240809	114000	321330310	9590	9590	9590	9590	0
448	20240809	113900	321330310	9590	9590	9590	9580	14
449	20240809	113800	321196130	9590	9590	9590	9590	1
450	20240809	113700	321186540	9590	9590	9590	9590	0
451	20240809	113600	321186540	9590	9590	9590	9590	0
452	20240809	113500	321186540	9590	9590	9590	9590	2
453	20240809	113400	321167360	9580	9580	9580	9580	1
454	20240809	113300	321157780	9580	9580	9580	9580	1
455	20240809	113200	321148200	9590	9590	9590	9590	6
456	20240809	113100	321090660	9590	9590	9590	9590	3
457	20240809	113000	321061890	9590	9590	9590	9590	27
458	20240809	112900	320802960	9590	9590	9590	9590	0
459	20240809	112800	320802960	9590	9590	9590	9590	23
460	20240809	112700	320582390	9590	9590	9590	9590	1
461	20240809	112600	320572800	9580	9580	9580	9580	99
462	20240809	112500	319624380	9580	9590	9590	9580	54
463	20240809	112400	319107020	9590	9580	9590	9580	108
464	20240809	112300	318071310	9590	9590	9590	9590	19
465	20240809	112200	317889100	9590	9580	9590	9580	3
466	20240809	112100	317860340	9590	9590	9590	9590	2
467	20240809	112000	317841160	9590	9590	9590	9590	1
468	20240809	111900	317831570	9590	9590	9590	9590	1
469	20240809	111800	317821980	9580	9580	9580	9580	0
470	20240809	111700	317821980	9580	9590	9590	9580	117
471	20240809	111600	316700950	9590	9590	9590	9590	8
472	20240809	111500	316624230	9590	9580	9590	9580	3
473	20240809	111400	316595470	9590	9590	9590	9590	0
474	20240809	111300	316595470	9590	9590	9590	9590	15
475	20240809	111200	316451620	9590	9590	9590	9590	0
476	20240809	111100	316451620	9590	9590	9590	9590	1
477	20240809	111000	316442030	9580	9580	9580	9580	10
478	20240809	110900	316346230	9580	9580	9580	9580	216
479	20240809	110800	314276950	9580	9600	9600	9580	449
480	20240809	110700	309975190	9600	9600	9600	9600	1
481	20240809	110600	309965590	9590	9600	9600	9590	2
482	20240809	110500	309946400	9590	9600	9600	9590	36
483	20240809	110400	309601110	9600	9600	9600	9600	44
484	20240809	110300	309178710	9600	9600	9600	9600	1
485	20240809	110200	309169110	9580	9580	9580	9580	150
486	20240809	110100	307732110	9580	9610	9610	9580	6405
487	20240809	110000	246232980	9620	9620	9620	9620	10
488	20240809	105900	246136780	9620	9620	9620	9620	1
489	20240809	105800	246127160	9620	9620	9620	9620	22
490	20240809	105700	245915520	9610	9610	9610	9610	224
491	20240809	105600	243762880	9610	9620	9620	9610	3
492	20240809	105500	243734030	9620	9610	9620	9610	2
493	20240809	105400	243714800	9620	9610	9620	9610	16
494	20240809	105300	243560990	9620	9620	9620	9620	1
495	20240809	105200	243551370	9620	9620	9620	9620	10
496	20240809	105100	243455170	9620	9620	9620	9620	2
497	20240809	105000	243435930	9620	9620	9620	9620	8
498	20240809	104900	243358970	9630	9630	9630	9630	0
499	20240809	104800	243358970	9630	9630	9630	9630	0
500	20240809	104700	243358970	9630	9630	9630	9630	1
501	20240809	104600	243349340	9630	9630	9630	9630	1
502	20240809	104500	243339710	9620	9620	9620	9620	62
503	20240809	104400	242743270	9620	9620	9620	9610	33
504	20240809	104300	242425820	9620	9620	9620	9620	11
505	20240809	104200	242320000	9620	9610	9620	9610	140
506	20240809	104100	240974590	9620	9620	9620	9610	322
507	20240809	104000	237879940	9640	9640	9640	9640	0
508	20240809	103900	237879940	9640	9640	9640	9620	3
509	20240809	103800	237851040	9620	9620	9620	9620	504
510	20240809	103700	233002560	9630	9620	9630	9620	3545
511	20240809	103600	198895160	9610	9620	9620	9610	371
512	20240809	103500	195326150	9620	9620	9620	9620	6
513	20240809	103400	195268430	9620	9620	9620	9620	1
514	20240809	103300	195258810	9620	9620	9620	9620	0
515	20240809	103200	195258810	9620	9620	9620	9610	5
516	20240809	103100	195210720	9620	9620	9620	9620	5
517	20240809	103000	195162620	9620	9630	9630	9620	7
518	20240809	102900	195095270	9630	9630	9630	9630	2
519	20240809	102800	195076010	9630	9630	9630	9630	10
520	20240809	102700	194979710	9630	9630	9630	9630	101
521	20240809	102600	194007080	9630	9630	9630	9620	147
522	20240809	102500	192591580	9630	9630	9630	9630	0
523	20240809	102400	192591580	9630	9630	9630	9630	2
524	20240809	102300	192572320	9630	9630	9630	9630	3
525	20240809	102200	192543430	9630	9620	9630	9620	28
526	20240809	102100	192273940	9630	9630	9630	9630	52
527	20240809	102000	191773180	9630	9630	9630	9630	51
528	20240809	101900	191282050	9630	9620	9630	9620	32
529	20240809	101800	190974190	9630	9630	9650	9630	7
530	20240809	101700	190906750	9650	9630	9650	9630	6
531	20240809	101600	190848930	9620	9620	9650	9610	191
532	20240809	101500	189012810	9620	9620	9620	9620	51
533	20240809	101400	188522190	9620	9620	9620	9620	1
534	20240809	101300	188512570	9610	9610	9610	9600	675
535	20240809	101200	182026050	9610	9610	9610	9610	2
536	20240809	101100	182006830	9610	9640	9640	9610	4127
537	20240809	101000	142246120	9640	9660	9660	9640	865
538	20240809	100900	133899000	9660	9650	9660	9650	13
539	20240809	100800	133773540	9650	9650	9650	9650	540
540	20240809	100700	128562540	9660	9660	9660	9660	2
541	20240809	100600	128543220	9660	9650	9660	9650	148
542	20240809	100500	127114960	9660	9660	9660	9650	324
543	20240809	100400	123986770	9650	9660	9660	9650	7
544	20240809	100300	123919160	9650	9660	9660	9650	16
545	20240809	100200	123764740	9660	9660	9660	9660	0
546	20240809	100100	123764740	9660	9660	9660	9660	11
547	20240809	100000	123658480	9650	9660	9660	9650	203
548	20240809	095900	121699500	9660	9660	9660	9660	3
549	20240809	095800	121670520	9660	9660	9660	9660	14
550	20240809	095700	121535280	9660	9660	9660	9650	8
551	20240809	095600	121458040	9660	9660	9660	9660	8
552	20240809	095500	121380760	9660	9650	9660	9650	12
553	20240809	095400	121264940	9650	9650	9650	9650	1
554	20240809	095300	121255290	9670	9660	9670	9660	27
555	20240809	095200	120994460	9670	9660	9680	9660	114
556	20240809	095100	119891180	9660	9660	9660	9660	166
557	20240809	095000	118287620	9660	9650	9660	9650	213
558	20240809	094900	116232140	9650	9660	9660	9650	1204
559	20240809	094800	104613530	9660	9670	9670	9660	303
560	20240809	094700	101686090	9660	9660	9660	9660	0
561	20240809	094600	101686090	9660	9660	9660	9660	42
562	20240809	094500	101280370	9660	9650	9670	9650	311
563	20240809	094400	98279040	9670	9670	9670	9670	444
564	20240809	094300	93985560	9670	9660	9670	9660	117
565	20240809	094200	92855210	9670	9670	9670	9670	1
566	20240809	094100	92845540	9670	9670	9670	9670	50
567	20240809	094000	92362040	9670	9670	9670	9670	5
568	20240809	093900	92313690	9670	9660	9670	9660	11
569	20240809	093800	92207420	9670	9660	9670	9660	166
570	20240809	093700	90603740	9660	9660	9660	9660	81
571	20240809	093600	89821280	9650	9650	9650	9650	40
572	20240809	093500	89435280	9650	9660	9660	9640	629
573	20240809	093400	83365070	9660	9660	9660	9660	0
574	20240809	093300	83365070	9660	9660	9660	9660	0
575	20240809	093200	83365070	9660	9660	9660	9660	113
576	20240809	093100	82273490	9660	9660	9660	9660	3
577	20240809	093000	82244510	9650	9650	9660	9650	106
578	20240809	092900	81221120	9650	9640	9650	9640	103
579	20240809	092800	80228170	9650	9650	9650	9650	0
580	20240809	092700	80228170	9650	9660	9660	9650	1200
581	20240809	092600	68646860	9660	9670	9670	9660	116
582	20240809	092500	67525200	9670	9670	9670	9670	0
583	20240809	092400	67525200	9670	9660	9670	9650	202
584	20240809	092300	65572030	9660	9660	9660	9660	52
585	20240809	092200	65069710	9650	9650	9650	9650	48
586	20240809	092100	64606510	9650	9650	9650	9650	200
587	20240809	092000	62676510	9650	9670	9670	9650	851
588	20240809	091900	54455940	9670	9680	9680	9670	26
589	20240809	091800	54204340	9680	9680	9690	9680	167
590	20240809	091700	52586450	9690	9690	9690	9690	52
591	20240809	091600	52082570	9690	9680	9690	9670	202
592	20240809	091500	50127560	9680	9680	9680	9680	1
593	20240809	091400	50117880	9680	9690	9690	9680	147
594	20240809	091300	48693880	9690	9690	9690	9690	214
595	20240809	091200	46620220	9680	9660	9690	9660	427
596	20240809	091100	42487670	9670	9680	9680	9650	83
597	20240809	091000	41685400	9680	9680	9690	9680	116
598	20240809	090900	40561900	9680	9670	9680	9660	67
599	20240809	090800	39913380	9670	9650	9670	9650	473
600	20240809	090700	35348100	9640	9610	9640	9610	530
601	20240809	090600	30242020	9620	9620	9620	9620	28
602	20240809	090500	29972660	9620	9620	9650	9610	311
603	20240809	090400	26983800	9660	9660	9660	9660	10
604	20240809	090300	26887200	9660	9690	9690	9650	240
605	20240809	090200	24567640	9690	9700	9700	9650	107
606	20240809	090100	23530570	9650	9650	9650	9650	59
607	20240809	090000	22961220	9650	9720	9720	9650	2363