KissMeData/020560/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190400	479829100	9690	9690	9690	9690	712
3	20240822	190300	479829100	9690	9690	9690	9690	0
4	20240822	190200	479829100	9690	9690	9690	9690	0
5	20240822	190100	479829100	9690	9690	9690	9690	0
6	20240822	190000	479829100	9690	9690	9690	9690	0
7	20240822	185900	479829100	9690	9690	9690	9690	0
8	20240822	185800	479829100	9690	9690	9690	9690	0
9	20240822	185700	479829100	9690	9690	9690	9690	0
10	20240822	185600	479829100	9690	9690	9690	9690	0
11	20240822	185500	479829100	9690	9690	9690	9690	0
12	20240822	185400	479829100	9690	9690	9690	9690	0
13	20240822	185300	479829100	9690	9690	9690	9690	0
14	20240822	185200	479829100	9690	9690	9690	9690	0
15	20240822	185100	479829100	9690	9690	9690	9690	0
16	20240822	185000	479829100	9690	9690	9690	9690	0
17	20240822	184900	479829100	9690	9690	9690	9690	0
18	20240822	184800	479829100	9690	9690	9690	9690	0
19	20240822	184700	479829100	9690	9690	9690	9690	0
20	20240822	184600	479829100	9690	9690	9690	9690	0
21	20240822	184500	479829100	9690	9690	9690	9690	0
22	20240822	184400	479829100	9690	9690	9690	9690	0
23	20240822	184300	479829100	9690	9690	9690	9690	0
24	20240822	184200	479829100	9690	9690	9690	9690	0
25	20240822	184100	479829100	9690	9690	9690	9690	0
26	20240822	184000	479829100	9690	9690	9690	9690	0
27	20240822	183900	479829100	9690	9690	9690	9690	0
28	20240822	183800	479829100	9690	9690	9690	9690	0
29	20240822	183700	479829100	9690	9690	9690	9690	0
30	20240822	183600	479829100	9690	9690	9690	9690	0
31	20240822	183500	479829100	9690	9690	9690	9690	0
32	20240822	183400	479829100	9690	9690	9690	9690	712
33	20240822	183300	479829100	9690	9690	9690	9690	0
34	20240822	183200	479829100	9690	9690	9690	9690	0
35	20240822	183100	479829100	9690	9690	9690	9690	0
36	20240822	183000	479829100	9690	9690	9690	9690	0
37	20240822	182900	479829100	9690	9690	9690	9690	0
38	20240822	182800	479829100	9690	9690	9690	9690	0
39	20240822	182700	479829100	9690	9690	9690	9690	0
40	20240822	182600	479829100	9690	9690	9690	9690	0
41	20240822	182500	479829100	9690	9690	9690	9690	0
42	20240822	182400	479829100	9690	9690	9690	9690	0
43	20240822	182300	479829100	9690	9690	9690	9690	0
44	20240822	182200	479829100	9690	9690	9690	9690	0
45	20240822	182100	479829100	9690	9690	9690	9690	0
46	20240822	182000	479829100	9690	9690	9690	9690	0
47	20240822	181900	479829100	9690	9690	9690	9690	0
48	20240822	181800	479829100	9690	9690	9690	9690	0
49	20240822	181700	479829100	9690	9690	9690	9690	0
50	20240822	181600	479829100	9690	9690	9690	9690	0
51	20240822	181500	479829100	9690	9690	9690	9690	0
52	20240822	181400	479829100	9690	9690	9690	9690	0
53	20240822	181300	479829100	9690	9690	9690	9690	0
54	20240822	181200	479829100	9690	9690	9690	9690	0
55	20240822	181100	479829100	9690	9690	9690	9690	0
56	20240822	181000	479829100	9690	9690	9690	9690	0
57	20240822	180900	479829100	9690	9690	9690	9690	0
58	20240822	180800	479829100	9690	9690	9690	9690	0
59	20240822	180700	479829100	9690	9690	9690	9690	0
60	20240822	180600	479829100	9690	9690	9690	9690	0
61	20240822	180500	479829100	9690	9690	9690	9690	0
62	20240822	180400	479829100	9690	9690	9690	9690	712
63	20240822	180300	479829100	9690	9690	9690	9690	0
64	20240822	180200	479829100	9690	9690	9690	9690	0
65	20240822	180100	479829100	9690	9690	9690	9690	0
66	20240822	180000	479829100	9690	9690	9690	9690	0
67	20240822	175900	479829100	9690	9690	9690	9690	0
68	20240822	175800	479829100	9690	9690	9690	9690	0
69	20240822	175700	479829100	9690	9690	9690	9690	0
70	20240822	175600	479829100	9690	9690	9690	9690	0
71	20240822	175500	479829100	9690	9690	9690	9690	0
72	20240822	175400	479829100	9690	9690	9690	9690	0
73	20240822	175300	479829100	9690	9690	9690	9690	0
74	20240822	175200	479829100	9690	9690	9690	9690	0
75	20240822	175100	479829100	9690	9690	9690	9690	0
76	20240822	175000	479829100	9690	9690	9690	9690	0
77	20240822	174900	479829100	9690	9690	9690	9690	0
78	20240822	174800	479829100	9690	9690	9690	9690	0
79	20240822	174700	479829100	9690	9690	9690	9690	0
80	20240822	174600	479829100	9690	9690	9690	9690	0
81	20240822	174500	479829100	9690	9690	9690	9690	0
82	20240822	174400	479829100	9690	9690	9690	9690	0
83	20240822	174300	479829100	9690	9690	9690	9690	0
84	20240822	174200	479829100	9690	9690	9690	9690	0
85	20240822	174100	479829100	9690	9690	9690	9690	0
86	20240822	174000	479829100	9690	9690	9690	9690	0
87	20240822	173900	479829100	9690	9690	9690	9690	0
88	20240822	173800	479829100	9690	9690	9690	9690	0
89	20240822	173700	479829100	9690	9690	9690	9690	0
90	20240822	173600	479829100	9690	9690	9690	9690	0
91	20240822	173500	479829100	9690	9690	9690	9690	0
92	20240822	173400	479829100	9690	9690	9690	9690	712
93	20240822	173300	479829100	9690	9690	9690	9690	0
94	20240822	173200	479829100	9690	9690	9690	9690	0
95	20240822	173100	479829100	9690	9690	9690	9690	0
96	20240822	173000	479829100	9690	9690	9690	9690	0
97	20240822	172900	479829100	9690	9690	9690	9690	0
98	20240822	172800	479829100	9690	9690	9690	9690	0
99	20240822	172700	479829100	9690	9690	9690	9690	0
100	20240822	172600	479829100	9690	9690	9690	9690	0
101	20240822	172500	479829100	9690	9690	9690	9690	0
102	20240822	172400	479829100	9690	9690	9690	9690	0
103	20240822	172300	479829100	9690	9690	9690	9690	0
104	20240822	172200	479829100	9690	9690	9690	9690	0
105	20240822	172100	479829100	9690	9690	9690	9690	0
106	20240822	172000	479829100	9690	9690	9690	9690	0
107	20240822	171900	479829100	9690	9690	9690	9690	0
108	20240822	171800	479829100	9690	9690	9690	9690	0
109	20240822	171700	479829100	9690	9690	9690	9690	0
110	20240822	171600	479829100	9690	9690	9690	9690	0
111	20240822	171500	479829100	9690	9690	9690	9690	0
112	20240822	171400	479829100	9690	9690	9690	9690	0
113	20240822	171300	479829100	9690	9690	9690	9690	0
114	20240822	171200	479829100	9690	9690	9690	9690	0
115	20240822	171100	479829100	9690	9690	9690	9690	0
116	20240822	171000	479829100	9690	9690	9690	9690	0
117	20240822	170900	479829100	9690	9690	9690	9690	0
118	20240822	170800	479829100	9690	9690	9690	9690	0
119	20240822	170700	479829100	9690	9690	9690	9690	0
120	20240822	170600	479829100	9690	9690	9690	9690	0
121	20240822	170500	479829100	9690	9690	9690	9690	0
122	20240822	170400	479829100	9690	9690	9690	9690	712
123	20240822	170300	479829100	9690	9690	9690	9690	0
124	20240822	170200	479829100	9690	9690	9690	9690	0
125	20240822	170100	479829100	9690	9690	9690	9690	0
126	20240822	170000	479829100	9690	9690	9690	9690	0
127	20240822	165900	479829100	9690	9690	9690	9690	0
128	20240822	165800	479829100	9690	9690	9690	9690	0
129	20240822	165700	479829100	9690	9690	9690	9690	0
130	20240822	165600	479829100	9690	9690	9690	9690	0
131	20240822	165500	479829100	9690	9690	9690	9690	0
132	20240822	165400	479829100	9690	9690	9690	9690	0
133	20240822	165300	479829100	9690	9690	9690	9690	0
134	20240822	165200	479829100	9690	9690	9690	9690	0
135	20240822	165100	479829100	9690	9690	9690	9690	0
136	20240822	165000	479829100	9690	9690	9690	9690	0
137	20240822	164900	479829100	9690	9690	9690	9690	0
138	20240822	164800	479829100	9690	9690	9690	9690	0
139	20240822	164700	479829100	9690	9690	9690	9690	0
140	20240822	164600	479829100	9690	9690	9690	9690	0
141	20240822	164500	479829100	9690	9690	9690	9690	0
142	20240822	164400	479829100	9690	9690	9690	9690	0
143	20240822	164300	479829100	9690	9690	9690	9690	0
144	20240822	164200	479829100	9690	9690	9690	9690	0
145	20240822	164100	479829100	9690	9690	9690	9690	0
146	20240822	164000	479829100	9690	9690	9690	9690	0
147	20240822	163900	479829100	9690	9690	9690	9690	0
148	20240822	163800	479829100	9690	9690	9690	9690	0
149	20240822	163700	479829100	9690	9690	9690	9690	0
150	20240822	163600	479829100	9690	9690	9690	9690	0
151	20240822	163500	479829100	9690	9690	9690	9690	0
152	20240822	163400	479829100	9690	9690	9690	9690	712
153	20240822	163300	479829100	9690	9690	9690	9690	0
154	20240822	163200	479829100	9690	9690	9690	9690	0
155	20240822	163100	479829100	9690	9690	9690	9690	0
156	20240822	163000	479829100	9690	9690	9690	9690	0
157	20240822	162900	479829100	9690	9690	9690	9690	0
158	20240822	162800	479829100	9690	9690	9690	9690	0
159	20240822	162700	479829100	9690	9690	9690	9690	0
160	20240822	162600	479829100	9690	9690	9690	9690	0
161	20240822	162500	479829100	9690	9690	9690	9690	0
162	20240822	162400	479829100	9690	9690	9690	9690	0
163	20240822	162300	479829100	9690	9690	9690	9690	0
164	20240822	162200	479829100	9690	9690	9690	9690	0
165	20240822	162100	479829100	9690	9690	9690	9690	0
166	20240822	162000	479829100	9690	9690	9690	9690	0
167	20240822	161900	479829100	9690	9690	9690	9690	0
168	20240822	161800	479829100	9690	9690	9690	9690	0
169	20240822	161700	479829100	9690	9690	9690	9690	0
170	20240822	161600	479829100	9690	9690	9690	9690	0
171	20240822	161500	479829100	9690	9690	9690	9690	0
172	20240822	161400	479829100	9690	9690	9690	9690	0
173	20240822	161300	479829100	9690	9690	9690	9690	0
174	20240822	161200	479829100	9690	9690	9690	9690	0
175	20240822	161100	479829100	9690	9690	9690	9690	0
176	20240822	161000	479829100	9690	9690	9690	9690	0
177	20240822	160900	479829100	9690	9690	9690	9690	0
178	20240822	160800	479829100	9690	9690	9690	9690	0
179	20240822	160700	479829100	9690	9690	9690	9690	0
180	20240822	160600	479829100	9690	9690	9690	9690	0
181	20240822	160500	479829100	9690	9690	9690	9690	0
182	20240822	160400	479829100	9690	9690	9690	9690	712
183	20240822	160300	479829100	9690	9690	9690	9690	0
184	20240822	160200	479829100	9690	9690	9690	9690	0
185	20240822	160100	479829100	9690	9690	9690	9690	0
186	20240822	160000	479829100	9690	9690	9690	9690	0
187	20240822	155900	479829100	9690	9690	9690	9690	0
188	20240822	155800	479829100	9690	9690	9690	9690	0
189	20240822	155700	479829100	9690	9690	9690	9690	0
190	20240822	155600	479829100	9690	9690	9690	9690	0
191	20240822	155500	479829100	9690	9690	9690	9690	0
192	20240822	155400	479829100	9690	9690	9690	9690	0
193	20240822	155300	479829100	9690	9690	9690	9690	0
194	20240822	155200	479829100	9690	9690	9690	9690	0
195	20240822	155100	479829100	9690	9690	9690	9690	0
196	20240822	155000	479829100	9690	9690	9690	9690	0
197	20240822	154900	479829100	9690	9690	9690	9690	0
198	20240822	154800	479829100	9690	9690	9690	9690	0
199	20240822	154700	479829100	9690	9690	9690	9690	0
200	20240822	154600	479829100	9690	9690	9690	9690	0
201	20240822	154500	479829100	9690	9690	9690	9690	0
202	20240822	154400	479829100	9690	9690	9690	9690	0
203	20240822	154300	479829100	9690	9690	9690	9690	0
204	20240822	154200	479829100	9690	9690	9690	9690	0
205	20240822	154100	479829100	9690	9690	9690	9690	0
206	20240822	154000	479829100	9690	9690	9690	9690	0
207	20240822	153900	479829100	9690	9690	9690	9690	0
208	20240822	153800	479829100	9690	9690	9690	9690	0
209	20240822	153700	479829100	9690	9690	9690	9690	0
210	20240822	153600	479829100	9690	9690	9690	9690	0
211	20240822	153500	479829100	9690	9690	9690	9690	0
212	20240822	153400	479829100	9690	9690	9690	9690	712
213	20240822	153300	479829100	9690	9690	9690	9690	0
214	20240822	153200	479829100	9690	9690	9690	9690	0
215	20240822	153100	479829100	9690	9690	9690	9690	0
216	20240822	153000	479829100	9690	9690	9690	9690	712
217	20240822	152900	472929820	9710	9710	9710	9710	0
218	20240822	152800	472929820	9710	9710	9710	9710	0
219	20240822	152700	472929820	9710	9710	9710	9710	0
220	20240822	152600	472929820	9710	9710	9710	9710	0
221	20240822	152500	472929820	9710	9710	9710	9710	0
222	20240822	152400	472929820	9710	9710	9710	9710	0
223	20240822	152300	472929820	9710	9710	9710	9710	0
224	20240822	152200	472929820	9710	9710	9710	9710	0
225	20240822	152100	472929820	9710	9710	9710	9710	0
226	20240822	152000	472929820	9710	9710	9710	9710	0
227	20240822	151900	472929820	9710	9710	9710	9710	33
228	20240822	151800	472609390	9710	9710	9710	9710	27
229	20240822	151700	472347220	9710	9690	9710	9690	51
230	20240822	151600	471852710	9700	9700	9700	9690	321
231	20240822	151500	468740740	9690	9700	9700	9690	700
232	20240822	151400	461956450	9700	9710	9710	9690	432
233	20240822	151300	457768790	9700	9700	9700	9700	0
234	20240822	151200	457768790	9700	9700	9710	9700	958
235	20240822	151100	448476180	9690	9690	9690	9690	300
236	20240822	151000	445569180	9700	9700	9700	9700	406
237	20240822	150900	441630980	9700	9700	9700	9700	0
238	20240822	150800	441630980	9700	9710	9710	9700	11
239	20240822	150700	441524270	9710	9710	9710	9710	1
240	20240822	150600	441514560	9710	9710	9710	9710	0
241	20240822	150500	441514560	9710	9730	9730	9700	4051
242	20240822	150400	402189850	9730	9730	9730	9730	1
243	20240822	150300	402180120	9740	9740	9740	9740	21
244	20240822	150200	401975580	9730	9730	9730	9730	0
245	20240822	150100	401975580	9730	9730	9730	9730	100
246	20240822	150000	401002580	9740	9730	9740	9730	66
247	20240822	145900	400360380	9730	9730	9730	9730	4
248	20240822	145800	400321460	9730	9730	9730	9730	6
249	20240822	145700	400263080	9730	9730	9730	9730	1
250	20240822	145600	400253350	9730	9730	9740	9730	1214
251	20240822	145500	388441050	9730	9730	9730	9730	35
252	20240822	145400	388100500	9740	9730	9740	9730	8
253	20240822	145300	388022600	9730	9730	9730	9730	5
254	20240822	145200	387973950	9730	9730	9730	9730	4
255	20240822	145100	387935030	9730	9730	9730	9730	2
256	20240822	145000	387915570	9730	9730	9730	9730	1205
257	20240822	144900	376190920	9730	9730	9730	9730	3
258	20240822	144800	376161730	9730	9730	9730	9730	2
259	20240822	144700	376142270	9740	9740	9740	9740	237
260	20240822	144600	373833890	9740	9750	9750	9740	13
261	20240822	144500	373707170	9750	9750	9750	9740	7
262	20240822	144400	373638940	9740	9740	9740	9740	5
263	20240822	144300	373590240	9740	9740	9740	9740	3
264	20240822	144200	373561020	9750	9740	9750	9740	29
265	20240822	144100	373278290	9740	9740	9740	9740	5
266	20240822	144000	373229590	9740	9740	9740	9730	49
267	20240822	143900	372752360	9740	9730	9740	9730	5
268	20240822	143800	372703670	9730	9730	9730	9730	4
269	20240822	143700	372664750	9730	9730	9730	9730	3
270	20240822	143600	372635560	9730	9730	9730	9730	3
271	20240822	143500	372606370	9730	9750	9750	9730	1004
272	20240822	143400	362817450	9750	9730	9750	9730	16
273	20240822	143300	362661640	9730	9740	9740	9730	74
274	20240822	143200	361940910	9730	9730	9730	9730	4
275	20240822	143100	361901990	9730	9740	9740	9730	87
276	20240822	143000	361055440	9750	9750	9750	9750	5
277	20240822	142900	361006690	9750	9750	9750	9750	3
278	20240822	142800	360977440	9750	9750	9750	9750	2
279	20240822	142700	360957940	9750	9750	9750	9750	1
280	20240822	142600	360948190	9730	9730	9730	9730	0
281	20240822	142500	360948190	9730	9730	9730	9730	0
282	20240822	142400	360948190	9730	9730	9730	9730	1
283	20240822	142300	360938460	9740	9740	9740	9740	11
284	20240822	142200	360831320	9740	9740	9740	9740	1
285	20240822	142100	360821580	9750	9750	9750	9750	1
286	20240822	142000	360811830	9750	9750	9750	9750	0
287	20240822	141900	360811830	9750	9750	9750	9750	0
288	20240822	141800	360811830	9750	9750	9750	9750	0
289	20240822	141700	360811830	9750	9750	9750	9750	0
290	20240822	141600	360811830	9750	9750	9750	9750	0
291	20240822	141500	360811830	9750	9750	9750	9750	18
292	20240822	141400	360636330	9750	9750	9750	9750	14
293	20240822	141300	360499830	9750	9750	9750	9750	0
294	20240822	141200	360499830	9750	9750	9750	9750	0
295	20240822	141100	360499830	9750	9750	9750	9750	6
296	20240822	141000	360441330	9750	9750	9750	9750	7
297	20240822	140900	360373080	9750	9750	9750	9750	0
298	20240822	140800	360373080	9750	9750	9750	9750	43
299	20240822	140700	359953830	9750	9750	9750	9750	25
300	20240822	140600	359710080	9730	9730	9730	9730	70
301	20240822	140500	359028980	9730	9730	9730	9730	0
302	20240822	140400	359028980	9730	9730	9730	9730	0
303	20240822	140300	359028980	9730	9730	9730	9730	8
304	20240822	140200	358951140	9740	9740	9740	9740	0
305	20240822	140100	358951140	9740	9740	9740	9740	2
306	20240822	140000	358931660	9740	9740	9740	9740	0
307	20240822	135900	358931660	9740	9740	9740	9740	1
308	20240822	135800	358921920	9730	9730	9730	9730	0
309	20240822	135700	358921920	9730	9730	9730	9730	55
310	20240822	135600	358386770	9730	9730	9730	9730	1
311	20240822	135500	358377040	9730	9730	9730	9730	0
312	20240822	135400	358377040	9730	9740	9740	9730	73
313	20240822	135300	357666740	9740	9740	9740	9740	0
314	20240822	135200	357666740	9740	9740	9740	9740	0
315	20240822	135100	357666740	9740	9740	9740	9740	1
316	20240822	135000	357657000	9730	9730	9730	9730	100
317	20240822	134900	356684000	9730	9730	9730	9730	0
318	20240822	134800	356684000	9730	9740	9740	9730	855
319	20240822	134700	348361850	9750	9750	9750	9750	3
320	20240822	134600	348332600	9740	9740	9740	9740	43
321	20240822	134500	347913780	9750	9750	9750	9750	959
322	20240822	134400	338563530	9750	9750	9750	9750	0
323	20240822	134300	338563530	9750	9750	9750	9750	100
324	20240822	134200	337588530	9750	9750	9750	9750	20
325	20240822	134100	337393530	9750	9750	9750	9750	31
326	20240822	134000	337091280	9750	9750	9750	9750	1
327	20240822	133900	337081530	9750	9750	9750	9750	0
328	20240822	133800	337081530	9750	9750	9750	9750	30
329	20240822	133700	336789030	9750	9750	9750	9750	0
330	20240822	133600	336789030	9750	9750	9750	9750	5
331	20240822	133500	336740280	9750	9750	9750	9750	101
332	20240822	133400	335755530	9750	9750	9750	9750	58
333	20240822	133300	335190030	9750	9750	9750	9740	72
334	20240822	133200	334488040	9750	9750	9750	9750	2
335	20240822	133100	334468540	9750	9750	9750	9750	75
336	20240822	133000	333737290	9750	9750	9750	9750	34
337	20240822	132900	333405790	9740	9740	9740	9740	0
338	20240822	132800	333405790	9740	9740	9740	9740	0
339	20240822	132700	333405790	9740	9740	9740	9740	0
340	20240822	132600	333405790	9740	9740	9740	9740	0
341	20240822	132500	333405790	9740	9740	9740	9740	1
342	20240822	132400	333396050	9740	9740	9740	9740	41
343	20240822	132300	332996710	9740	9740	9740	9740	36
344	20240822	132200	332646070	9740	9740	9740	9740	0
345	20240822	132100	332646070	9740	9740	9740	9740	0
346	20240822	132000	332646070	9740	9740	9740	9740	10
347	20240822	131900	332548670	9730	9740	9740	9730	50
348	20240822	131800	332062160	9750	9740	9750	9740	13
349	20240822	131700	331935520	9740	9740	9740	9740	36
350	20240822	131600	331584880	9740	9740	9740	9740	0
351	20240822	131500	331584880	9740	9740	9740	9740	0
352	20240822	131400	331584880	9740	9740	9740	9740	0
353	20240822	131300	331584880	9740	9740	9740	9740	0
354	20240822	131200	331584880	9740	9740	9740	9740	6
355	20240822	131100	331526440	9740	9740	9740	9740	79
356	20240822	131000	330756980	9730	9730	9730	9730	0
357	20240822	130900	330756980	9730	9730	9730	9730	0
358	20240822	130800	330756980	9730	9740	9740	9730	30
359	20240822	130700	330464840	9750	9750	9750	9750	0
360	20240822	130600	330464840	9750	9740	9750	9740	109
361	20240822	130500	329402130	9740	9740	9740	9740	147
362	20240822	130400	327970350	9740	9740	9740	9740	22
363	20240822	130300	327756070	9740	9730	9740	9730	188
364	20240822	130200	325925230	9730	9730	9730	9730	5
365	20240822	130100	325876580	9730	9730	9730	9730	4
366	20240822	130000	325837660	9720	9720	9720	9720	0
367	20240822	125900	325837660	9720	9720	9720	9720	121
368	20240822	125800	324661540	9720	9720	9720	9720	14
369	20240822	125700	324525460	9720	9720	9720	9720	0
370	20240822	125600	324525460	9720	9720	9720	9720	0
371	20240822	125500	324525460	9720	9720	9720	9720	5
372	20240822	125400	324476860	9720	9720	9720	9720	6
373	20240822	125300	324418540	9710	9730	9730	9710	82
374	20240822	125200	323622240	9730	9730	9730	9730	1
375	20240822	125100	323612510	9730	9730	9730	9730	0
376	20240822	125000	323612510	9730	9730	9730	9730	12
377	20240822	124900	323495750	9730	9730	9730	9730	1
378	20240822	124800	323486020	9730	9730	9730	9730	0
379	20240822	124700	323486020	9730	9730	9730	9730	0
380	20240822	124600	323486020	9730	9730	9730	9730	0
381	20240822	124500	323486020	9730	9720	9730	9720	12
382	20240822	124400	323369370	9720	9720	9720	9720	0
383	20240822	124300	323369370	9720	9720	9720	9720	5
384	20240822	124200	323320770	9720	9720	9720	9720	0
385	20240822	124100	323320770	9720	9720	9720	9720	1
386	20240822	124000	323311050	9720	9710	9720	9710	163
387	20240822	123900	321727320	9710	9710	9710	9710	0
388	20240822	123800	321727320	9710	9710	9710	9710	0
389	20240822	123700	321727320	9710	9710	9710	9710	0
390	20240822	123600	321727320	9710	9710	9710	9710	0
391	20240822	123500	321727320	9710	9710	9710	9710	0
392	20240822	123400	321727320	9710	9710	9710	9710	0
393	20240822	123300	321727320	9710	9710	9710	9710	61
394	20240822	123200	321135010	9710	9710	9710	9710	3
395	20240822	123100	321105880	9710	9720	9720	9710	370
396	20240822	123000	317512480	9720	9720	9720	9720	32
397	20240822	122900	317201440	9720	9720	9720	9720	0
398	20240822	122800	317201440	9720	9720	9720	9720	5
399	20240822	122700	317152840	9720	9720	9720	9720	1
400	20240822	122600	317143120	9720	9720	9720	9720	0
401	20240822	122500	317143120	9720	9720	9720	9720	11
402	20240822	122400	317036200	9720	9720	9720	9720	20
403	20240822	122300	316841800	9720	9720	9720	9720	3
404	20240822	122200	316812640	9720	9720	9720	9720	37
405	20240822	122100	316453000	9720	9710	9720	9710	8
406	20240822	122000	316375250	9710	9710	9710	9710	0
407	20240822	121900	316375250	9710	9710	9710	9710	0
408	20240822	121800	316375250	9710	9710	9710	9710	0
409	20240822	121700	316375250	9710	9710	9710	9710	0
410	20240822	121600	316375250	9710	9710	9710	9710	78
411	20240822	121500	315617870	9710	9710	9710	9710	0
412	20240822	121400	315617870	9710	9710	9710	9710	1
413	20240822	121300	315608160	9700	9710	9710	9700	9
414	20240822	121200	315520840	9720	9720	9720	9720	0
415	20240822	121100	315520840	9720	9720	9720	9720	3
416	20240822	121000	315491680	9720	9720	9720	9720	21
417	20240822	120900	315287560	9710	9710	9710	9710	0
418	20240822	120800	315287560	9710	9710	9710	9710	13
419	20240822	120700	315161330	9710	9710	9710	9710	43
420	20240822	120600	314743800	9710	9710	9710	9710	0
421	20240822	120500	314743800	9710	9710	9710	9710	0
422	20240822	120400	314743800	9710	9710	9710	9710	1
423	20240822	120300	314734090	9710	9710	9710	9710	0
424	20240822	120200	314734090	9710	9710	9710	9710	1
425	20240822	120100	314724380	9700	9700	9700	9700	1010
426	20240822	120000	304927380	9710	9710	9710	9710	10
427	20240822	115900	304830280	9710	9710	9710	9710	2
428	20240822	115800	304810860	9710	9710	9710	9710	30
429	20240822	115700	304519560	9710	9710	9710	9710	149
430	20240822	115600	303072770	9710	9710	9710	9710	0
431	20240822	115500	303072770	9710	9710	9710	9700	259
432	20240822	115400	300557890	9720	9710	9720	9710	1400
433	20240822	115300	286954260	9700	9700	9700	9700	0
434	20240822	115200	286954260	9700	9700	9700	9700	0
435	20240822	115100	286954260	9700	9700	9700	9700	3
436	20240822	115000	286925160	9700	9700	9700	9700	0
437	20240822	114900	286925160	9700	9700	9700	9700	0
438	20240822	114800	286925160	9700	9700	9700	9700	0
439	20240822	114700	286925160	9700	9700	9700	9700	0
440	20240822	114600	286925160	9700	9700	9700	9700	0
441	20240822	114500	286925160	9700	9700	9700	9700	0
442	20240822	114400	286925160	9700	9700	9700	9700	68
443	20240822	114300	286265560	9700	9700	9700	9700	0
444	20240822	114200	286265560	9700	9700	9700	9700	0
445	20240822	114100	286265560	9700	9700	9700	9700	904
446	20240822	114000	277496760	9690	9690	9690	9690	0
447	20240822	113900	277496760	9690	9690	9690	9690	0
448	20240822	113800	277496760	9690	9690	9690	9690	0
449	20240822	113700	277496760	9690	9700	9700	9690	96
450	20240822	113600	276565660	9700	9700	9700	9700	36
451	20240822	113500	276216460	9690	9690	9690	9690	0
452	20240822	113400	276216460	9690	9700	9700	9690	54
453	20240822	113300	275692680	9700	9700	9700	9700	10
454	20240822	113200	275595680	9700	9700	9700	9700	1
455	20240822	113100	275585980	9700	9700	9700	9700	0
456	20240822	113000	275585980	9700	9700	9700	9700	0
457	20240822	112900	275585980	9700	9700	9700	9700	344
458	20240822	112800	272249180	9700	9700	9700	9700	0
459	20240822	112700	272249180	9700	9700	9700	9700	0
460	20240822	112600	272249180	9700	9700	9700	9700	0
461	20240822	112500	272249180	9700	9690	9700	9690	26
462	20240822	112400	271997230	9700	9700	9700	9700	10
463	20240822	112300	271900230	9690	9690	9690	9690	0
464	20240822	112200	271900230	9690	9690	9690	9690	42
465	20240822	112100	271493250	9690	9690	9690	9690	28
466	20240822	112000	271221930	9690	9690	9690	9690	50
467	20240822	111900	270737430	9690	9690	9690	9690	37
468	20240822	111800	270378900	9700	9700	9700	9700	1
469	20240822	111700	270369200	9700	9700	9700	9700	11
470	20240822	111600	270262500	9700	9700	9700	9700	20
471	20240822	111500	270068500	9700	9700	9700	9700	0
472	20240822	111400	270068500	9700	9700	9700	9700	7
473	20240822	111300	270000600	9700	9700	9700	9700	0
474	20240822	111200	270000600	9700	9700	9700	9700	2
475	20240822	111100	269981200	9690	9690	9690	9690	0
476	20240822	111000	269981200	9690	9690	9690	9690	21
477	20240822	110900	269777710	9700	9700	9700	9700	3
478	20240822	110800	269748610	9690	9690	9690	9680	60
479	20240822	110700	269167420	9700	9700	9700	9700	0
480	20240822	110600	269167420	9700	9700	9700	9700	20
481	20240822	110500	268973420	9690	9690	9690	9690	9
482	20240822	110400	268886210	9690	9680	9690	9680	121
483	20240822	110300	267714920	9680	9700	9700	9680	3517
484	20240822	110200	233640130	9710	9710	9710	9710	2
485	20240822	110100	233620710	9710	9720	9720	9710	66
486	20240822	110000	232979750	9710	9710	9710	9710	4
487	20240822	105900	232940910	9720	9720	9720	9720	12
488	20240822	105800	232824270	9710	9710	9710	9710	1
489	20240822	105700	232814560	9710	9710	9720	9710	521
490	20240822	105600	227755640	9710	9720	9720	9710	97
491	20240822	105500	226813250	9720	9710	9720	9710	14
492	20240822	105400	226677180	9720	9720	9720	9720	0
493	20240822	105300	226677180	9720	9720	9720	9720	218
494	20240822	105200	224558220	9720	9720	9720	9720	0
495	20240822	105100	224558220	9720	9720	9720	9720	22
496	20240822	105000	224344380	9720	9740	9740	9720	1125
497	20240822	104900	213398030	9740	9740	9740	9740	3
498	20240822	104800	213368810	9740	9740	9740	9740	0
499	20240822	104700	213368810	9740	9740	9740	9740	636
500	20240822	104600	207174170	9740	9740	9740	9740	0
501	20240822	104500	207174170	9740	9740	9740	9740	9
502	20240822	104400	207086510	9740	9740	9740	9740	10
503	20240822	104300	206989110	9750	9750	9750	9750	101
504	20240822	104200	206004360	9750	9750	9750	9750	11
505	20240822	104100	205897110	9750	9740	9750	9740	503
506	20240822	104000	200997560	9740	9740	9740	9740	11
507	20240822	103900	200890420	9740	9740	9740	9740	0
508	20240822	103800	200890420	9740	9740	9740	9740	300
509	20240822	103700	197968420	9740	9740	9740	9740	101
510	20240822	103600	196984680	9740	9740	9740	9740	0
511	20240822	103500	196984680	9740	9740	9740	9740	0
512	20240822	103400	196984680	9740	9740	9740	9740	10
513	20240822	103300	196887280	9740	9740	9740	9740	150
514	20240822	103200	195426280	9750	9750	9750	9750	5
515	20240822	103100	195377530	9750	9750	9750	9750	9
516	20240822	103000	195289780	9750	9750	9750	9750	0
517	20240822	102900	195289780	9750	9750	9750	9750	113
518	20240822	102800	194188030	9740	9740	9740	9740	0
519	20240822	102700	194188030	9740	9740	9740	9740	1004
520	20240822	102600	184409070	9750	9750	9750	9750	2
521	20240822	102500	184389570	9750	9750	9750	9750	304
522	20240822	102400	181425570	9740	9750	9750	9740	83
523	20240822	102300	180617140	9750	9750	9750	9750	3
524	20240822	102200	180587890	9750	9750	9750	9750	0
525	20240822	102100	180587890	9750	9750	9750	9750	0
526	20240822	102000	180587890	9750	9750	9750	9740	95
527	20240822	101900	179661920	9750	9750	9750	9750	0
528	20240822	101800	179661920	9750	9750	9750	9750	72
529	20240822	101700	178959920	9750	9750	9750	9750	1
530	20240822	101600	178950170	9760	9750	9760	9750	70
531	20240822	101500	178267380	9750	9750	9750	9750	189
532	20240822	101400	176424630	9750	9750	9750	9750	0
533	20240822	101300	176424630	9750	9750	9750	9750	642
534	20240822	101200	170165130	9760	9760	9760	9760	10
535	20240822	101100	170067530	9760	9770	9770	9760	23
536	20240822	101000	169843000	9770	9770	9770	9770	5
537	20240822	100900	169794150	9770	9770	9770	9770	24
538	20240822	100800	169559670	9760	9760	9760	9760	9
539	20240822	100700	169471830	9770	9770	9770	9760	12
540	20240822	100600	169354620	9770	9770	9770	9770	6
541	20240822	100500	169296000	9750	9770	9770	9750	103
542	20240822	100400	168291150	9770	9760	9770	9760	97
543	20240822	100300	167344420	9760	9760	9760	9760	4
544	20240822	100200	167305380	9760	9760	9760	9760	999
545	20240822	100100	157555140	9760	9760	9760	9760	501
546	20240822	100000	152665380	9760	9760	9760	9760	2
547	20240822	095900	152645860	9760	9760	9760	9760	94
548	20240822	095800	151728420	9760	9760	9760	9760	1
549	20240822	095700	151718660	9770	9770	9770	9770	35
550	20240822	095600	151376710	9760	9770	9770	9760	21
551	20240822	095500	151171550	9770	9760	9770	9760	11
552	20240822	095400	151064090	9760	9770	9770	9760	1015
553	20240822	095300	141157540	9770	9770	9770	9770	5
554	20240822	095200	141108690	9770	9760	9770	9760	73
555	20240822	095100	140395980	9770	9760	9770	9760	201
556	20240822	095000	138434210	9760	9760	9760	9760	388
557	20240822	094900	134647330	9760	9760	9760	9760	24
558	20240822	094800	134413090	9770	9770	9770	9770	6
559	20240822	094700	134354470	9760	9770	9770	9760	1160
560	20240822	094600	123032760	9770	9770	9770	9770	13
561	20240822	094500	122905750	9770	9770	9770	9770	0
562	20240822	094400	122905750	9770	9770	9770	9770	41
563	20240822	094300	122505180	9770	9770	9770	9760	204
564	20240822	094200	120514100	9770	9760	9770	9760	34
565	20240822	094100	120182220	9770	9760	9770	9760	562
566	20240822	094000	114696080	9760	9770	9770	9760	293
567	20240822	093900	111833790	9760	9770	9770	9760	109
568	20240822	093800	110769060	9770	9770	9770	9770	13
569	20240822	093700	110642050	9770	9770	9770	9770	9
570	20240822	093600	110554120	9770	9770	9770	9760	47
571	20240822	093500	110095020	9770	9770	9770	9770	4
572	20240822	093400	110055940	9770	9770	9770	9770	7
573	20240822	093300	109987550	9770	9770	9770	9770	304
574	20240822	093200	107017470	9760	9760	9760	9760	1
575	20240822	093100	107007710	9760	9760	9760	9760	10
576	20240822	093000	106910110	9770	9770	9770	9770	0
577	20240822	092900	106910110	9770	9770	9770	9770	200
578	20240822	092800	104956110	9770	9770	9770	9770	100
579	20240822	092700	103979110	9770	9770	9770	9770	429
580	20240822	092600	99787780	9770	9780	9780	9760	3120
581	20240822	092500	69332020	9780	9780	9780	9780	1
582	20240822	092400	69322240	9780	9780	9780	9780	64
583	20240822	092300	68696320	9780	9770	9780	9770	995
584	20240822	092200	58965720	9770	9770	9770	9770	103
585	20240822	092100	57959410	9770	9770	9770	9770	5
586	20240822	092000	57910560	9770	9770	9770	9770	0
587	20240822	091900	57910560	9770	9770	9770	9770	67
588	20240822	091800	57255970	9770	9770	9770	9770	40
589	20240822	091700	56865170	9770	9770	9770	9760	852
590	20240822	091600	48549630	9770	9770	9770	9770	9
591	20240822	091500	48461700	9770	9770	9770	9770	369
592	20240822	091400	44856570	9780	9770	9780	9770	1009
593	20240822	091300	34998430	9770	9770	9770	9770	7
594	20240822	091200	34930040	9780	9780	9780	9780	25
595	20240822	091100	34685540	9780	9760	9780	9760	74
596	20240822	091000	33963020	9760	9790	9790	9760	67
597	20240822	090900	33308540	9800	9800	9800	9800	5
598	20240822	090800	33259540	9800	9810	9810	9800	504
599	20240822	090700	28319310	9810	9830	9830	9810	1534
600	20240822	090600	13258210	9830	9820	9830	9820	96
601	20240822	090500	12314740	9810	9820	9820	9810	215
602	20240822	090400	10205580	9810	9810	9810	9810	139
603	20240822	090300	8841990	9810	9810	9810	9800	79
604	20240822	090200	8067650	9800	9820	9820	9800	207
605	20240822	090100	6038850	9820	9790	9820	9790	162
606	20240822	090000	4450560	9760	9760	9760	9760	449