KissMeData/020560/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	190500	348070420	9770	9770	9770	9770	435
3	20240829	190400	348070420	9770	9770	9770	9770	0
4	20240829	190300	348070420	9770	9770	9770	9770	0
5	20240829	190200	348070420	9770	9770	9770	9770	0
6	20240829	190100	348070420	9770	9770	9770	9770	0
7	20240829	190000	348070420	9770	9770	9770	9770	0
8	20240829	185900	348070420	9770	9770	9770	9770	0
9	20240829	185800	348070420	9770	9770	9770	9770	0
10	20240829	185700	348070420	9770	9770	9770	9770	0
11	20240829	185600	348070420	9770	9770	9770	9770	0
12	20240829	185500	348070420	9770	9770	9770	9770	0
13	20240829	185400	348070420	9770	9770	9770	9770	0
14	20240829	185300	348070420	9770	9770	9770	9770	0
15	20240829	185200	348070420	9770	9770	9770	9770	0
16	20240829	185100	348070420	9770	9770	9770	9770	0
17	20240829	185000	348070420	9770	9770	9770	9770	0
18	20240829	184900	348070420	9770	9770	9770	9770	0
19	20240829	184800	348070420	9770	9770	9770	9770	0
20	20240829	184700	348070420	9770	9770	9770	9770	0
21	20240829	184600	348070420	9770	9770	9770	9770	0
22	20240829	184500	348070420	9770	9770	9770	9770	0
23	20240829	184400	348070420	9770	9770	9770	9770	0
24	20240829	184300	348070420	9770	9770	9770	9770	0
25	20240829	184200	348070420	9770	9770	9770	9770	0
26	20240829	184100	348070420	9770	9770	9770	9770	0
27	20240829	184000	348070420	9770	9770	9770	9770	0
28	20240829	183900	348070420	9770	9770	9770	9770	0
29	20240829	183800	348070420	9770	9770	9770	9770	0
30	20240829	183700	348070420	9770	9770	9770	9770	0
31	20240829	183600	348070420	9770	9770	9770	9770	0
32	20240829	183500	348070420	9770	9770	9770	9770	435
33	20240829	183400	348070420	9770	9770	9770	9770	0
34	20240829	183300	348070420	9770	9770	9770	9770	0
35	20240829	183200	348070420	9770	9770	9770	9770	0
36	20240829	183100	348070420	9770	9770	9770	9770	0
37	20240829	183000	348070420	9770	9770	9770	9770	0
38	20240829	182900	348070420	9770	9770	9770	9770	0
39	20240829	182800	348070420	9770	9770	9770	9770	0
40	20240829	182700	348070420	9770	9770	9770	9770	0
41	20240829	182600	348070420	9770	9770	9770	9770	0
42	20240829	182500	348070420	9770	9770	9770	9770	0
43	20240829	182400	348070420	9770	9770	9770	9770	0
44	20240829	182300	348070420	9770	9770	9770	9770	0
45	20240829	182200	348070420	9770	9770	9770	9770	0
46	20240829	182100	348070420	9770	9770	9770	9770	0
47	20240829	182000	348070420	9770	9770	9770	9770	0
48	20240829	181900	348070420	9770	9770	9770	9770	0
49	20240829	181800	348070420	9770	9770	9770	9770	0
50	20240829	181700	348070420	9770	9770	9770	9770	0
51	20240829	181600	348070420	9770	9770	9770	9770	0
52	20240829	181500	348070420	9770	9770	9770	9770	0
53	20240829	181400	348070420	9770	9770	9770	9770	0
54	20240829	181300	348070420	9770	9770	9770	9770	0
55	20240829	181200	348070420	9770	9770	9770	9770	0
56	20240829	181100	348070420	9770	9770	9770	9770	0
57	20240829	181000	348070420	9770	9770	9770	9770	0
58	20240829	180900	348070420	9770	9770	9770	9770	0
59	20240829	180800	348070420	9770	9770	9770	9770	0
60	20240829	180700	348070420	9770	9770	9770	9770	0
61	20240829	180600	348070420	9770	9770	9770	9770	0
62	20240829	180500	348070420	9770	9770	9770	9770	435
63	20240829	180400	348070420	9770	9770	9770	9770	0
64	20240829	180300	348070420	9770	9770	9770	9770	0
65	20240829	180200	348070420	9770	9770	9770	9770	0
66	20240829	180100	348070420	9770	9770	9770	9770	0
67	20240829	180000	348070420	9770	9770	9770	9770	0
68	20240829	175900	348070420	9770	9770	9770	9770	0
69	20240829	175800	348070420	9770	9770	9770	9770	0
70	20240829	175700	348070420	9770	9770	9770	9770	0
71	20240829	175600	348070420	9770	9770	9770	9770	0
72	20240829	175500	348070420	9770	9770	9770	9770	0
73	20240829	175400	348070420	9770	9770	9770	9770	0
74	20240829	175300	348070420	9770	9770	9770	9770	0
75	20240829	175200	348070420	9770	9770	9770	9770	0
76	20240829	175100	348070420	9770	9770	9770	9770	0
77	20240829	175000	348070420	9770	9770	9770	9770	0
78	20240829	174900	348070420	9770	9770	9770	9770	0
79	20240829	174800	348070420	9770	9770	9770	9770	0
80	20240829	174700	348070420	9770	9770	9770	9770	0
81	20240829	174600	348070420	9770	9770	9770	9770	0
82	20240829	174500	348070420	9770	9770	9770	9770	0
83	20240829	174400	348070420	9770	9770	9770	9770	0
84	20240829	174300	348070420	9770	9770	9770	9770	0
85	20240829	174200	348070420	9770	9770	9770	9770	0
86	20240829	174100	348070420	9770	9770	9770	9770	0
87	20240829	174000	348070420	9770	9770	9770	9770	0
88	20240829	173900	348070420	9770	9770	9770	9770	0
89	20240829	173800	348070420	9770	9770	9770	9770	0
90	20240829	173700	348070420	9770	9770	9770	9770	0
91	20240829	173600	348070420	9770	9770	9770	9770	0
92	20240829	173500	348070420	9770	9770	9770	9770	435
93	20240829	173400	348070420	9770	9770	9770	9770	0
94	20240829	173300	348070420	9770	9770	9770	9770	0
95	20240829	173200	348070420	9770	9770	9770	9770	0
96	20240829	173100	348070420	9770	9770	9770	9770	0
97	20240829	173000	348070420	9770	9770	9770	9770	0
98	20240829	172900	348070420	9770	9770	9770	9770	0
99	20240829	172800	348070420	9770	9770	9770	9770	0
100	20240829	172700	348070420	9770	9770	9770	9770	0
101	20240829	172600	348070420	9770	9770	9770	9770	0
102	20240829	172500	348070420	9770	9770	9770	9770	0
103	20240829	172400	348070420	9770	9770	9770	9770	0
104	20240829	172300	348070420	9770	9770	9770	9770	0
105	20240829	172200	348070420	9770	9770	9770	9770	0
106	20240829	172100	348070420	9770	9770	9770	9770	0
107	20240829	172000	348070420	9770	9770	9770	9770	0
108	20240829	171900	348070420	9770	9770	9770	9770	0
109	20240829	171800	348070420	9770	9770	9770	9770	0
110	20240829	171700	348070420	9770	9770	9770	9770	0
111	20240829	171600	348070420	9770	9770	9770	9770	0
112	20240829	171500	348070420	9770	9770	9770	9770	0
113	20240829	171400	348070420	9770	9770	9770	9770	0
114	20240829	171300	348070420	9770	9770	9770	9770	0
115	20240829	171200	348070420	9770	9770	9770	9770	0
116	20240829	171100	348070420	9770	9770	9770	9770	0
117	20240829	171000	348070420	9770	9770	9770	9770	0
118	20240829	170900	348070420	9770	9770	9770	9770	0
119	20240829	170800	348070420	9770	9770	9770	9770	0
120	20240829	170700	348070420	9770	9770	9770	9770	0
121	20240829	170600	348070420	9770	9770	9770	9770	0
122	20240829	170500	348070420	9770	9770	9770	9770	435
123	20240829	170400	348070420	9770	9770	9770	9770	0
124	20240829	170300	348070420	9770	9770	9770	9770	0
125	20240829	170200	348070420	9770	9770	9770	9770	0
126	20240829	170100	348070420	9770	9770	9770	9770	0
127	20240829	170000	348070420	9770	9770	9770	9770	0
128	20240829	165900	348070420	9770	9770	9770	9770	0
129	20240829	165800	348070420	9770	9770	9770	9770	0
130	20240829	165700	348070420	9770	9770	9770	9770	0
131	20240829	165600	348070420	9770	9770	9770	9770	0
132	20240829	165500	348070420	9770	9770	9770	9770	0
133	20240829	165400	348070420	9770	9770	9770	9770	0
134	20240829	165300	348070420	9770	9770	9770	9770	0
135	20240829	165200	348070420	9770	9770	9770	9770	0
136	20240829	165100	348070420	9770	9770	9770	9770	0
137	20240829	165000	348070420	9770	9770	9770	9770	0
138	20240829	164900	348070420	9770	9770	9770	9770	0
139	20240829	164800	348070420	9770	9770	9770	9770	0
140	20240829	164700	348070420	9770	9770	9770	9770	0
141	20240829	164600	348070420	9770	9770	9770	9770	0
142	20240829	164500	348070420	9770	9770	9770	9770	0
143	20240829	164400	348070420	9770	9770	9770	9770	0
144	20240829	164300	348070420	9770	9770	9770	9770	0
145	20240829	164200	348070420	9770	9770	9770	9770	0
146	20240829	164100	348070420	9770	9770	9770	9770	0
147	20240829	164000	348070420	9770	9770	9770	9770	0
148	20240829	163900	348070420	9770	9770	9770	9770	0
149	20240829	163800	348070420	9770	9770	9770	9770	0
150	20240829	163700	348070420	9770	9770	9770	9770	0
151	20240829	163600	348070420	9770	9770	9770	9770	0
152	20240829	163500	348070420	9770	9770	9770	9770	435
153	20240829	163400	348070420	9770	9770	9770	9770	0
154	20240829	163300	348070420	9770	9770	9770	9770	0
155	20240829	163200	348070420	9770	9770	9770	9770	0
156	20240829	163100	348070420	9770	9770	9770	9770	0
157	20240829	163000	348070420	9770	9770	9770	9770	0
158	20240829	162900	348070420	9770	9770	9770	9770	0
159	20240829	162800	348070420	9770	9770	9770	9770	0
160	20240829	162700	348070420	9770	9770	9770	9770	0
161	20240829	162600	348070420	9770	9770	9770	9770	0
162	20240829	162500	348070420	9770	9770	9770	9770	0
163	20240829	162400	348070420	9770	9770	9770	9770	0
164	20240829	162300	348070420	9770	9770	9770	9770	0
165	20240829	162200	348070420	9770	9770	9770	9770	0
166	20240829	162100	348070420	9770	9770	9770	9770	0
167	20240829	162000	348070420	9770	9770	9770	9770	0
168	20240829	161900	348070420	9770	9770	9770	9770	0
169	20240829	161800	348070420	9770	9770	9770	9770	0
170	20240829	161700	348070420	9770	9770	9770	9770	0
171	20240829	161600	348070420	9770	9770	9770	9770	0
172	20240829	161500	348070420	9770	9770	9770	9770	0
173	20240829	161400	348070420	9770	9770	9770	9770	0
174	20240829	161300	348070420	9770	9770	9770	9770	0
175	20240829	161200	348070420	9770	9770	9770	9770	0
176	20240829	161100	348070420	9770	9770	9770	9770	0
177	20240829	161000	348070420	9770	9770	9770	9770	0
178	20240829	160900	348070420	9770	9770	9770	9770	0
179	20240829	160800	348070420	9770	9770	9770	9770	0
180	20240829	160700	348070420	9770	9770	9770	9770	0
181	20240829	160600	348070420	9770	9770	9770	9770	0
182	20240829	160500	348070420	9770	9770	9770	9770	435
183	20240829	160400	348070420	9770	9770	9770	9770	0
184	20240829	160300	348070420	9770	9770	9770	9770	0
185	20240829	160200	348070420	9770	9770	9770	9770	0
186	20240829	160100	348070420	9770	9770	9770	9770	0
187	20240829	160000	348070420	9770	9770	9770	9770	0
188	20240829	155900	348070420	9770	9770	9770	9770	0
189	20240829	155800	348070420	9770	9770	9770	9770	0
190	20240829	155700	348070420	9770	9770	9770	9770	0
191	20240829	155600	348070420	9770	9770	9770	9770	0
192	20240829	155500	348070420	9770	9770	9770	9770	0
193	20240829	155400	348070420	9770	9770	9770	9770	0
194	20240829	155300	348070420	9770	9770	9770	9770	0
195	20240829	155200	348070420	9770	9770	9770	9770	0
196	20240829	155100	348070420	9770	9770	9770	9770	0
197	20240829	155000	348070420	9770	9770	9770	9770	0
198	20240829	154900	348070420	9770	9770	9770	9770	0
199	20240829	154800	348070420	9770	9770	9770	9770	0
200	20240829	154700	348070420	9770	9770	9770	9770	0
201	20240829	154600	348070420	9770	9770	9770	9770	0
202	20240829	154500	348070420	9770	9770	9770	9770	0
203	20240829	154400	348070420	9770	9770	9770	9770	0
204	20240829	154300	348070420	9770	9770	9770	9770	0
205	20240829	154200	348070420	9770	9770	9770	9770	0
206	20240829	154100	348070420	9770	9770	9770	9770	0
207	20240829	154000	348070420	9770	9770	9770	9770	0
208	20240829	153900	348070420	9770	9770	9770	9770	0
209	20240829	153800	348070420	9770	9770	9770	9770	0
210	20240829	153700	348070420	9770	9770	9770	9770	0
211	20240829	153600	348070420	9770	9770	9770	9770	0
212	20240829	153500	348070420	9770	9770	9770	9770	435
213	20240829	153400	348070420	9770	9770	9770	9770	0
214	20240829	153300	348070420	9770	9770	9770	9770	0
215	20240829	153200	348070420	9770	9770	9770	9770	0
216	20240829	153100	348070420	9770	9770	9770	9770	0
217	20240829	153000	348070420	9770	9770	9770	9770	435
218	20240829	152900	343820470	9760	9760	9760	9760	0
219	20240829	152800	343820470	9760	9760	9760	9760	0
220	20240829	152700	343820470	9760	9760	9760	9760	0
221	20240829	152600	343820470	9760	9760	9760	9760	0
222	20240829	152500	343820470	9760	9760	9760	9760	0
223	20240829	152400	343820470	9760	9760	9760	9760	0
224	20240829	152300	343820470	9760	9760	9760	9760	0
225	20240829	152200	343820470	9760	9760	9760	9760	0
226	20240829	152100	343820470	9760	9760	9760	9760	0
227	20240829	152000	343820470	9760	9760	9760	9760	0
228	20240829	151900	343820470	9760	9760	9760	9760	1044
229	20240829	151800	333631030	9760	9770	9770	9760	1067
230	20240829	151700	323207070	9770	9770	9770	9770	101
231	20240829	151600	322220300	9770	9780	9780	9770	656
232	20240829	151500	315807930	9780	9780	9780	9780	20
233	20240829	151400	315612330	9790	9790	9790	9790	9
234	20240829	151300	315524220	9790	9790	9790	9790	6
235	20240829	151200	315465480	9780	9780	9780	9780	107
236	20240829	151100	314419020	9780	9780	9780	9780	30
237	20240829	151000	314125620	9780	9780	9780	9780	4
238	20240829	150900	314086500	9790	9790	9790	9790	7
239	20240829	150800	314017970	9790	9790	9790	9790	10
240	20240829	150700	313920070	9780	9780	9780	9780	90
241	20240829	150600	313039870	9780	9780	9780	9780	0
242	20240829	150500	313039870	9780	9780	9780	9780	0
243	20240829	150400	313039870	9780	9780	9780	9780	1
244	20240829	150300	313030090	9780	9780	9780	9780	0
245	20240829	150200	313030090	9780	9780	9780	9780	0
246	20240829	150100	313030090	9780	9790	9790	9780	3
247	20240829	150000	313000730	9790	9780	9790	9780	11
248	20240829	145900	312893050	9780	9780	9780	9780	1
249	20240829	145800	312883270	9790	9790	9790	9790	89
250	20240829	145700	312011960	9780	9780	9780	9780	0
251	20240829	145600	312011960	9780	9790	9790	9780	7
252	20240829	145500	311943450	9780	9780	9780	9780	10
253	20240829	145400	311845650	9790	9780	9790	9770	582
254	20240829	145300	306153770	9780	9780	9780	9780	331
255	20240829	145200	302916590	9780	9780	9780	9780	1
256	20240829	145100	302906810	9790	9790	9790	9790	0
257	20240829	145000	302906810	9790	9790	9790	9790	0
258	20240829	144900	302906810	9790	9790	9790	9790	1
259	20240829	144800	302897020	9780	9780	9780	9780	1
260	20240829	144700	302887240	9780	9780	9780	9780	0
261	20240829	144600	302887240	9780	9780	9780	9780	21
262	20240829	144500	302681860	9780	9780	9780	9780	401
263	20240829	144400	298760080	9790	9790	9790	9790	0
264	20240829	144300	298760080	9790	9780	9790	9780	2
265	20240829	144200	298740510	9790	9790	9790	9790	1
266	20240829	144100	298730720	9790	9790	9790	9790	2
267	20240829	144000	298711140	9790	9790	9790	9780	131
268	20240829	143900	297428860	9790	9790	9790	9790	200
269	20240829	143800	295470860	9780	9780	9780	9780	1
270	20240829	143700	295461080	9780	9780	9780	9780	35
271	20240829	143600	295118780	9780	9780	9780	9780	178
272	20240829	143500	293377940	9780	9780	9780	9780	0
273	20240829	143400	293377940	9780	9780	9780	9780	0
274	20240829	143300	293377940	9780	9780	9780	9780	300
275	20240829	143200	290443940	9780	9780	9780	9780	1
276	20240829	143100	290434160	9790	9780	9790	9780	2
277	20240829	143000	290414590	9790	9790	9790	9790	10
278	20240829	142900	290316690	9790	9790	9790	9790	0
279	20240829	142800	290316690	9790	9790	9790	9790	13
280	20240829	142700	290189420	9780	9780	9780	9780	0
281	20240829	142600	290189420	9780	9780	9780	9780	1
282	20240829	142500	290179640	9790	9790	9790	9790	0
283	20240829	142400	290179640	9790	9780	9790	9780	3
284	20240829	142300	290150280	9800	9800	9800	9800	1
285	20240829	142200	290140480	9780	9780	9780	9780	0
286	20240829	142100	290140480	9780	9780	9780	9780	2
287	20240829	142000	290120920	9780	9790	9790	9780	70
288	20240829	141900	289435640	9790	9790	9790	9790	20
289	20240829	141800	289239840	9780	9790	9790	9780	31
290	20240829	141700	288936450	9780	9780	9780	9780	1
291	20240829	141600	288926670	9790	9790	9790	9790	210
292	20240829	141500	286870770	9790	9780	9790	9780	1001
293	20240829	141400	277070990	9780	9780	9780	9780	0
294	20240829	141300	277070990	9780	9780	9780	9780	0
295	20240829	141200	277070990	9780	9780	9780	9780	633
296	20240829	141100	270880250	9780	9780	9780	9780	0
297	20240829	141000	270880250	9780	9790	9790	9780	11
298	20240829	140900	270772570	9780	9790	9790	9780	12
299	20240829	140800	270655110	9790	9790	9790	9790	0
300	20240829	140700	270655110	9790	9790	9790	9790	4
301	20240829	140600	270615950	9780	9780	9780	9780	949
302	20240829	140500	261334730	9780	9780	9780	9780	0
303	20240829	140400	261334730	9780	9780	9780	9780	1
304	20240829	140300	261324950	9790	9780	9790	9780	60
305	20240829	140200	260738030	9780	9780	9780	9780	0
306	20240829	140100	260738030	9780	9780	9780	9780	30
307	20240829	140000	260444630	9780	9780	9780	9780	0
308	20240829	135900	260444630	9780	9780	9780	9780	0
309	20240829	135800	260444630	9780	9780	9780	9780	1
310	20240829	135700	260434850	9780	9780	9780	9780	0
311	20240829	135600	260434850	9780	9780	9780	9780	1
312	20240829	135500	260425070	9780	9780	9780	9780	194
313	20240829	135400	258527750	9780	9780	9780	9780	0
314	20240829	135300	258527750	9780	9780	9780	9780	0
315	20240829	135200	258527750	9780	9790	9790	9780	14
316	20240829	135100	258390700	9790	9790	9790	9790	84
317	20240829	135000	257568340	9790	9790	9790	9790	1
318	20240829	134900	257558550	9780	9780	9780	9780	31
319	20240829	134800	257255370	9780	9780	9780	9780	6
320	20240829	134700	257196690	9780	9780	9780	9780	1
321	20240829	134600	257186910	9790	9790	9790	9790	2
322	20240829	134500	257167330	9780	9780	9780	9780	6
323	20240829	134400	257108650	9790	9780	9790	9780	12
324	20240829	134300	256991220	9780	9780	9780	9780	47
325	20240829	134200	256531560	9780	9780	9780	9780	1
326	20240829	134100	256521780	9780	9780	9780	9780	1
327	20240829	134000	256512000	9790	9790	9790	9790	3
328	20240829	133900	256482630	9790	9790	9790	9790	0
329	20240829	133800	256482630	9790	9790	9790	9790	0
330	20240829	133700	256482630	9790	9780	9790	9780	11
331	20240829	133600	256375040	9780	9780	9780	9780	56
332	20240829	133500	255827360	9790	9790	9790	9790	108
333	20240829	133400	254770040	9790	9790	9790	9790	49
334	20240829	133300	254290330	9790	9790	9790	9790	30
335	20240829	133200	253996630	9790	9790	9790	9790	73
336	20240829	133100	253281960	9790	9790	9790	9790	0
337	20240829	133000	253281960	9790	9780	9790	9780	8
338	20240829	132900	253203710	9780	9780	9780	9780	0
339	20240829	132800	253203710	9780	9790	9790	9780	9
340	20240829	132700	253115610	9790	9790	9790	9790	0
341	20240829	132600	253115610	9790	9790	9790	9790	0
342	20240829	132500	253115610	9790	9780	9790	9780	11
343	20240829	132400	253007930	9790	9790	9790	9790	0
344	20240829	132300	253007930	9790	9790	9790	9790	0
345	20240829	132200	253007930	9790	9790	9790	9790	100
346	20240829	132100	252028930	9790	9780	9790	9780	41
347	20240829	132000	251627550	9780	9780	9780	9780	0
348	20240829	131900	251627550	9780	9780	9780	9780	1
349	20240829	131800	251617770	9780	9780	9780	9780	3
350	20240829	131700	251588430	9780	9780	9780	9780	0
351	20240829	131600	251588430	9780	9790	9790	9780	957
352	20240829	131500	242228960	9780	9780	9780	9780	0
353	20240829	131400	242228960	9780	9780	9780	9780	1
354	20240829	131300	242219180	9780	9790	9790	9780	105
355	20240829	131200	241191240	9790	9790	9790	9790	123
356	20240829	131100	239987070	9790	9790	9790	9790	0
357	20240829	131000	239987070	9790	9790	9790	9790	123
358	20240829	130900	238782900	9780	9780	9780	9780	0
359	20240829	130800	238782900	9780	9780	9780	9780	1
360	20240829	130700	238773120	9790	9780	9790	9780	101
361	20240829	130600	237784340	9790	9790	9790	9790	2
362	20240829	130500	237764760	9790	9790	9790	9790	2
363	20240829	130400	237745180	9790	9790	9790	9790	0
364	20240829	130300	237745180	9790	9790	9790	9790	70
365	20240829	130200	237059880	9790	9780	9790	9780	31
366	20240829	130100	236756400	9780	9780	9780	9780	1
367	20240829	130000	236746620	9780	9780	9780	9780	1
368	20240829	125900	236736840	9790	9790	9790	9790	0
369	20240829	125800	236736840	9790	9790	9790	9790	0
370	20240829	125700	236736840	9790	9790	9790	9790	0
371	20240829	125600	236736840	9790	9790	9790	9790	0
372	20240829	125500	236736840	9790	9780	9790	9780	11
373	20240829	125400	236629250	9780	9780	9780	9780	10
374	20240829	125300	236531450	9780	9780	9780	9780	1
375	20240829	125200	236521670	9780	9780	9780	9780	5
376	20240829	125100	236472770	9780	9780	9780	9780	10
377	20240829	125000	236374970	9770	9770	9770	9770	0
378	20240829	124900	236374970	9770	9780	9780	9770	1291
379	20240829	124800	223749510	9790	9790	9790	9790	0
380	20240829	124700	223749510	9790	9790	9790	9790	78
381	20240829	124600	222985890	9790	9790	9790	9790	0
382	20240829	124500	222985890	9790	9790	9790	9790	3
383	20240829	124400	222956520	9790	9790	9790	9790	7
384	20240829	124300	222887990	9790	9790	9790	9790	0
385	20240829	124200	222887990	9790	9790	9790	9790	7
386	20240829	124100	222819460	9790	9790	9790	9790	5
387	20240829	124000	222770510	9790	9790	9790	9790	0
388	20240829	123900	222770510	9790	9790	9790	9790	21
389	20240829	123800	222564920	9790	9790	9790	9790	13
390	20240829	123700	222437650	9790	9780	9800	9780	159
391	20240829	123600	220881170	9780	9780	9780	9780	0
392	20240829	123500	220881170	9780	9790	9790	9780	1231
393	20240829	123400	208840990	9780	9780	9780	9780	25
394	20240829	123300	208596490	9780	9790	9790	9780	30
395	20240829	123200	208303040	9780	9780	9780	9780	30
396	20240829	123100	208009640	9780	9780	9780	9780	2
397	20240829	123000	207990080	9780	9780	9780	9780	0
398	20240829	122900	207990080	9780	9780	9780	9780	9
399	20240829	122800	207902060	9790	9790	9790	9790	86
400	20240829	122700	207060120	9790	9800	9800	9790	79
401	20240829	122600	206286240	9800	9790	9800	9790	6
402	20240829	122500	206227490	9790	9790	9790	9780	13
403	20240829	122400	206100320	9790	9790	9790	9790	0
404	20240829	122300	206100320	9790	9790	9790	9790	0
405	20240829	122200	206100320	9790	9790	9790	9790	65
406	20240829	122100	205463970	9790	9790	9790	9790	6
407	20240829	122000	205405230	9800	9790	9800	9790	53
408	20240829	121900	204885960	9790	9790	9790	9790	0
409	20240829	121800	204885960	9790	9790	9790	9790	0
410	20240829	121700	204885960	9790	9790	9790	9790	13
411	20240829	121600	204758690	9790	9770	9790	9770	421
412	20240829	121500	200641330	9770	9770	9770	9770	85
413	20240829	121400	199810880	9770	9770	9770	9770	0
414	20240829	121300	199810880	9770	9770	9770	9770	6
415	20240829	121200	199752260	9770	9770	9770	9770	0
416	20240829	121100	199752260	9770	9770	9770	9770	5
417	20240829	121000	199703410	9770	9770	9770	9770	0
418	20240829	120900	199703410	9770	9770	9770	9770	33
419	20240829	120800	199381000	9780	9780	9780	9780	0
420	20240829	120700	199381000	9780	9780	9780	9780	21
421	20240829	120600	199175620	9780	9780	9780	9780	0
422	20240829	120500	199175620	9780	9780	9780	9780	56
423	20240829	120400	198627940	9770	9770	9770	9770	33
424	20240829	120300	198305530	9770	9770	9770	9770	1
425	20240829	120200	198295760	9770	9770	9770	9770	3
426	20240829	120100	198266450	9780	9770	9780	9770	22
427	20240829	120000	198051500	9770	9770	9770	9770	0
428	20240829	115900	198051500	9770	9770	9770	9770	1
429	20240829	115800	198041730	9770	9770	9770	9770	1
430	20240829	115700	198031960	9770	9770	9770	9770	0
431	20240829	115600	198031960	9770	9770	9770	9770	0
432	20240829	115500	198031960	9770	9770	9780	9770	8
433	20240829	115400	197953750	9780	9780	9780	9780	0
434	20240829	115300	197953750	9780	9780	9780	9780	0
435	20240829	115200	197953750	9780	9780	9780	9780	0
436	20240829	115100	197953750	9780	9780	9780	9780	40
437	20240829	115000	197562550	9780	9780	9780	9780	0
438	20240829	114900	197562550	9780	9780	9780	9780	1
439	20240829	114800	197552770	9780	9780	9780	9780	1
440	20240829	114700	197542990	9770	9770	9770	9770	0
441	20240829	114600	197542990	9770	9770	9770	9770	18
442	20240829	114500	197367130	9770	9780	9780	9770	7
443	20240829	114400	197298680	9780	9780	9780	9780	0
444	20240829	114300	197298680	9780	9780	9780	9780	6
445	20240829	114200	197240000	9780	9770	9780	9770	48
446	20240829	114100	196770570	9750	9760	9760	9750	10
447	20240829	114000	196672980	9780	9780	9780	9780	5
448	20240829	113900	196624080	9780	9760	9780	9760	106
449	20240829	113800	195589480	9760	9760	9760	9760	0
450	20240829	113700	195589480	9760	9760	9760	9760	0
451	20240829	113600	195589480	9760	9760	9760	9760	0
452	20240829	113500	195589480	9760	9760	9760	9760	0
453	20240829	113400	195589480	9760	9760	9760	9760	0
454	20240829	113300	195589480	9760	9770	9770	9760	13
455	20240829	113200	195462570	9770	9770	9770	9770	4
456	20240829	113100	195423490	9770	9760	9770	9760	816
457	20240829	113000	187459320	9750	9750	9750	9750	1
458	20240829	112900	187449570	9750	9750	9750	9750	0
459	20240829	112800	187449570	9750	9750	9750	9750	2
460	20240829	112700	187430070	9750	9760	9760	9750	77
461	20240829	112600	186679310	9750	9750	9750	9750	71
462	20240829	112500	185987060	9740	9740	9740	9740	15
463	20240829	112400	185840960	9750	9750	9750	9750	110
464	20240829	112300	184768460	9750	9750	9750	9750	146
465	20240829	112200	183344960	9760	9760	9760	9760	18
466	20240829	112100	183169280	9760	9760	9760	9760	15
467	20240829	112000	183022880	9760	9760	9760	9760	2
468	20240829	111900	183003360	9750	9750	9750	9750	0
469	20240829	111800	183003360	9750	9750	9750	9750	50
470	20240829	111700	182515860	9750	9750	9750	9750	0
471	20240829	111600	182515860	9750	9750	9750	9750	193
472	20240829	111500	180634110	9760	9760	9760	9760	18
473	20240829	111400	180458430	9760	9760	9760	9760	144
474	20240829	111300	179052990	9750	9760	9760	9750	410
475	20240829	111200	175055030	9770	9770	9770	9770	16
476	20240829	111100	174898710	9760	9760	9760	9760	573
477	20240829	111000	169306230	9760	9760	9760	9760	2
478	20240829	110900	169286710	9750	9750	9750	9750	2185
479	20240829	110800	147982960	9750	9750	9750	9750	0
480	20240829	110700	147982960	9750	9750	9750	9750	7
481	20240829	110600	147914710	9740	9740	9740	9740	5
482	20240829	110500	147866010	9740	9740	9740	9740	0
483	20240829	110400	147866010	9740	9740	9740	9740	0
484	20240829	110300	147866010	9740	9740	9740	9740	0
485	20240829	110200	147866010	9740	9740	9740	9740	196
486	20240829	110100	145956970	9740	9740	9740	9740	150
487	20240829	110000	144495970	9740	9740	9740	9740	1
488	20240829	105900	144486230	9740	9750	9750	9740	704
489	20240829	105800	137629180	9750	9750	9750	9750	12
490	20240829	105700	137512180	9750	9750	9750	9750	18
491	20240829	105600	137336680	9750	9750	9750	9740	82
492	20240829	105500	136537450	9750	9750	9750	9750	300
493	20240829	105400	133612450	9750	9750	9750	9750	5
494	20240829	105300	133563700	9750	9750	9750	9750	1
495	20240829	105200	133553950	9740	9730	9740	9730	977
496	20240829	105100	124038970	9730	9740	9740	9730	119
497	20240829	105000	122880000	9740	9740	9740	9740	10
498	20240829	104900	122782600	9740	9740	9740	9740	0
499	20240829	104800	122782600	9740	9740	9740	9740	0
500	20240829	104700	122782600	9740	9740	9740	9740	0
501	20240829	104600	122782600	9740	9740	9740	9730	74
502	20240829	104500	122062340	9740	9740	9740	9740	2
503	20240829	104400	122042860	9740	9740	9740	9740	0
504	20240829	104300	122042860	9740	9740	9740	9740	0
505	20240829	104200	122042860	9740	9740	9740	9740	5
506	20240829	104100	121994160	9740	9740	9740	9740	7
507	20240829	104000	121925980	9730	9730	9730	9730	1
508	20240829	103900	121916250	9730	9730	9740	9730	170
509	20240829	103800	120262140	9730	9730	9730	9730	0
510	20240829	103700	120262140	9730	9730	9730	9730	5
511	20240829	103600	120213490	9720	9730	9730	9720	122
512	20240829	103500	119027140	9730	9730	9730	9730	0
513	20240829	103400	119027140	9730	9720	9730	9720	113
514	20240829	103300	117928280	9730	9730	9730	9730	9
515	20240829	103200	117840710	9730	9730	9730	9730	1
516	20240829	103100	117830980	9730	9720	9730	9720	134
517	20240829	103000	116528360	9730	9740	9740	9730	850
518	20240829	102900	108249850	9740	9740	9740	9740	0
519	20240829	102800	108249850	9740	9740	9740	9740	30
520	20240829	102700	107957650	9740	9740	9740	9740	0
521	20240829	102600	107957650	9740	9740	9740	9740	10
522	20240829	102500	107860250	9740	9740	9740	9740	32
523	20240829	102400	107548570	9740	9740	9740	9740	7
524	20240829	102300	107480390	9740	9740	9740	9740	2
525	20240829	102200	107460910	9740	9740	9740	9740	0
526	20240829	102100	107460910	9740	9740	9740	9740	52
527	20240829	102000	106954430	9740	9740	9740	9740	3
528	20240829	101900	106925210	9720	9720	9720	9720	25
529	20240829	101800	106682210	9720	9720	9720	9720	20
530	20240829	101700	106487810	9740	9740	9740	9740	1
531	20240829	101600	106478070	9740	9730	9740	9730	5
532	20240829	101500	106429410	9730	9730	9730	9730	70
533	20240829	101400	105748310	9720	9730	9730	9720	1149
534	20240829	101300	94569020	9740	9730	9740	9730	312
535	20240829	101200	91533210	9730	9730	9730	9730	411
536	20240829	101100	87534180	9730	9740	9740	9730	968
537	20240829	101000	78114190	9740	9740	9740	9740	14
538	20240829	100900	77977830	9740	9740	9740	9740	0
539	20240829	100800	77977830	9740	9740	9740	9740	48
540	20240829	100700	77510310	9740	9740	9740	9740	110
541	20240829	100600	76438910	9740	9740	9740	9740	0
542	20240829	100500	76438910	9740	9740	9740	9730	53
543	20240829	100400	75922700	9740	9740	9740	9740	2
544	20240829	100300	75903220	9740	9740	9740	9740	56
545	20240829	100200	75357780	9740	9740	9740	9740	0
546	20240829	100100	75357780	9740	9740	9740	9740	0
547	20240829	100000	75357780	9740	9740	9740	9740	0
548	20240829	095900	75357780	9740	9740	9740	9740	0
549	20240829	095800	75357780	9740	9740	9740	9740	0
550	20240829	095700	75357780	9740	9740	9740	9740	6
551	20240829	095600	75299340	9740	9740	9740	9740	43
552	20240829	095500	74880520	9740	9740	9740	9740	8
553	20240829	095400	74802600	9740	9740	9740	9740	0
554	20240829	095300	74802600	9740	9740	9740	9740	400
555	20240829	095200	70906600	9740	9740	9740	9740	11
556	20240829	095100	70799460	9740	9740	9740	9740	50
557	20240829	095000	70312460	9740	9730	9740	9730	12
558	20240829	094900	70195680	9740	9740	9740	9740	0
559	20240829	094800	70195680	9740	9740	9740	9740	10
560	20240829	094700	70098280	9730	9730	9730	9730	0
561	20240829	094600	70098280	9730	9740	9740	9730	6
562	20240829	094500	70039890	9740	9740	9740	9740	11
563	20240829	094400	69932750	9740	9740	9740	9740	1
564	20240829	094300	69923010	9740	9740	9740	9740	1
565	20240829	094200	69913270	9720	9730	9730	9720	210
566	20240829	094100	67871680	9740	9740	9740	9740	0
567	20240829	094000	67871680	9740	9730	9740	9730	21
568	20240829	093900	67667340	9740	9740	9740	9740	7
569	20240829	093800	67599160	9740	9740	9740	9740	2
570	20240829	093700	67579680	9740	9740	9740	9740	135
571	20240829	093600	66264780	9740	9740	9740	9740	6
572	20240829	093500	66206340	9740	9730	9750	9720	1506
573	20240829	093400	51556970	9730	9730	9730	9730	271
574	20240829	093300	48920140	9750	9750	9750	9740	23
575	20240829	093200	48696020	9750	9750	9750	9730	422
576	20240829	093100	44586850	9750	9750	9750	9750	6
577	20240829	093000	44528350	9750	9730	9750	9730	6
578	20240829	092900	44469870	9750	9750	9750	9750	0
579	20240829	092800	44469870	9750	9740	9750	9740	7
580	20240829	092700	44401630	9720	9730	9730	9720	64
581	20240829	092600	43779000	9740	9750	9750	9740	7
582	20240829	092500	43710810	9750	9750	9750	9750	66
583	20240829	092400	43067310	9750	9750	9750	9750	11
584	20240829	092300	42960060	9730	9730	9730	9730	469
585	20240829	092200	38396690	9730	9730	9730	9730	9
586	20240829	092100	38309120	9730	9730	9730	9720	232
587	20240829	092000	36053860	9730	9730	9730	9730	120
588	20240829	091900	34886260	9740	9730	9750	9730	133
589	20240829	091800	33591830	9730	9740	9740	9730	211
590	20240829	091700	31537590	9730	9740	9740	9730	11
591	20240829	091600	31430550	9730	9730	9730	9730	196
592	20240829	091500	29523470	9730	9720	9740	9720	28
593	20240829	091400	29251240	9740	9740	9740	9740	0
594	20240829	091300	29251240	9740	9720	9740	9720	364
595	20240829	091200	25711430	9730	9730	9730	9730	31
596	20240829	091100	25409800	9740	9740	9740	9730	185
597	20240829	091000	23608670	9740	9740	9740	9740	6
598	20240829	090900	23550230	9740	9740	9740	9740	5
599	20240829	090800	23501530	9730	9730	9740	9730	107
600	20240829	090700	22460400	9730	9730	9740	9730	154
601	20240829	090600	20961970	9730	9740	9740	9730	9
602	20240829	090500	20874380	9740	9750	9750	9740	14
603	20240829	090400	20738010	9750	9720	9750	9720	328
604	20240829	090300	17546300	9720	9730	9730	9700	356
605	20240829	090200	14088040	9730	9760	9760	9730	18
606	20240829	090100	13912540	9760	9760	9760	9730	274
607	20240829	090000	11240500	9770	9800	9800	9770	1147