KissMeData/049430/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	192800	161672960	9660	9660	9660	9660	734
3	20240823	192700	161672960	9660	9660	9660	9660	0
4	20240823	192600	161672960	9660	9660	9660	9660	0
5	20240823	192500	161672960	9660	9660	9660	9660	0
6	20240823	192400	161672960	9660	9660	9660	9660	0
7	20240823	192300	161672960	9660	9660	9660	9660	0
8	20240823	192200	161672960	9660	9660	9660	9660	0
9	20240823	192100	161672960	9660	9660	9660	9660	0
10	20240823	192000	161672960	9660	9660	9660	9660	0
11	20240823	191900	161672960	9660	9660	9660	9660	0
12	20240823	191800	161672960	9660	9660	9660	9660	0
13	20240823	191700	161672960	9660	9660	9660	9660	0
14	20240823	191600	161672960	9660	9660	9660	9660	0
15	20240823	191500	161672960	9660	9660	9660	9660	0
16	20240823	191400	161672960	9660	9660	9660	9660	0
17	20240823	191300	161672960	9660	9660	9660	9660	0
18	20240823	191200	161672960	9660	9660	9660	9660	0
19	20240823	191100	161672960	9660	9660	9660	9660	0
20	20240823	191000	161672960	9660	9660	9660	9660	0
21	20240823	190900	161672960	9660	9660	9660	9660	0
22	20240823	190800	161672960	9660	9660	9660	9660	0
23	20240823	190700	161672960	9660	9660	9660	9660	0
24	20240823	190600	161672960	9660	9660	9660	9660	0
25	20240823	190500	161672960	9660	9660	9660	9660	0
26	20240823	190400	161672960	9660	9660	9660	9660	0
27	20240823	190300	161672960	9660	9660	9660	9660	0
28	20240823	190200	161672960	9660	9660	9660	9660	0
29	20240823	190100	161672960	9660	9660	9660	9660	0
30	20240823	190000	161672960	9660	9660	9660	9660	0
31	20240823	185900	161672960	9660	9660	9660	9660	0
32	20240823	185800	161672960	9660	9660	9660	9660	734
33	20240823	185700	161672960	9660	9660	9660	9660	0
34	20240823	185600	161672960	9660	9660	9660	9660	0
35	20240823	185500	161672960	9660	9660	9660	9660	0
36	20240823	185400	161672960	9660	9660	9660	9660	0
37	20240823	185300	161672960	9660	9660	9660	9660	0
38	20240823	185200	161672960	9660	9660	9660	9660	0
39	20240823	185100	161672960	9660	9660	9660	9660	0
40	20240823	185000	161672960	9660	9660	9660	9660	0
41	20240823	184900	161672960	9660	9660	9660	9660	0
42	20240823	184800	161672960	9660	9660	9660	9660	0
43	20240823	184700	161672960	9660	9660	9660	9660	0
44	20240823	184600	161672960	9660	9660	9660	9660	0
45	20240823	184500	161672960	9660	9660	9660	9660	0
46	20240823	184400	161672960	9660	9660	9660	9660	0
47	20240823	184300	161672960	9660	9660	9660	9660	0
48	20240823	184200	161672960	9660	9660	9660	9660	0
49	20240823	184100	161672960	9660	9660	9660	9660	0
50	20240823	184000	161672960	9660	9660	9660	9660	0
51	20240823	183900	161672960	9660	9660	9660	9660	0
52	20240823	183800	161672960	9660	9660	9660	9660	0
53	20240823	183700	161672960	9660	9660	9660	9660	0
54	20240823	183600	161672960	9660	9660	9660	9660	0
55	20240823	183500	161672960	9660	9660	9660	9660	0
56	20240823	183400	161672960	9660	9660	9660	9660	0
57	20240823	183300	161672960	9660	9660	9660	9660	0
58	20240823	183200	161672960	9660	9660	9660	9660	0
59	20240823	183100	161672960	9660	9660	9660	9660	0
60	20240823	183000	161672960	9660	9660	9660	9660	0
61	20240823	182900	161672960	9660	9660	9660	9660	0
62	20240823	182800	161672960	9660	9660	9660	9660	734
63	20240823	182700	161672960	9660	9660	9660	9660	0
64	20240823	182600	161672960	9660	9660	9660	9660	0
65	20240823	182500	161672960	9660	9660	9660	9660	0
66	20240823	182400	161672960	9660	9660	9660	9660	0
67	20240823	182300	161672960	9660	9660	9660	9660	0
68	20240823	182200	161672960	9660	9660	9660	9660	0
69	20240823	182100	161672960	9660	9660	9660	9660	0
70	20240823	182000	161672960	9660	9660	9660	9660	0
71	20240823	181900	161672960	9660	9660	9660	9660	0
72	20240823	181800	161672960	9660	9660	9660	9660	0
73	20240823	181700	161672960	9660	9660	9660	9660	0
74	20240823	181600	161672960	9660	9660	9660	9660	0
75	20240823	181500	161672960	9660	9660	9660	9660	0
76	20240823	181400	161672960	9660	9660	9660	9660	0
77	20240823	181300	161672960	9660	9660	9660	9660	0
78	20240823	181200	161672960	9660	9660	9660	9660	0
79	20240823	181100	161672960	9660	9660	9660	9660	0
80	20240823	181000	161672960	9660	9660	9660	9660	0
81	20240823	180900	161672960	9660	9660	9660	9660	0
82	20240823	180800	161672960	9660	9660	9660	9660	0
83	20240823	180700	161672960	9660	9660	9660	9660	0
84	20240823	180600	161672960	9660	9660	9660	9660	0
85	20240823	180500	161672960	9660	9660	9660	9660	0
86	20240823	180400	161672960	9660	9660	9660	9660	0
87	20240823	180300	161672960	9660	9660	9660	9660	0
88	20240823	180200	161672960	9660	9660	9660	9660	0
89	20240823	180100	161672960	9660	9660	9660	9660	0
90	20240823	180000	161672960	9660	9660	9660	9660	0
91	20240823	175900	161672960	9660	9660	9660	9660	0
92	20240823	175800	161672960	9660	9660	9660	9660	734
93	20240823	175700	161672960	9660	9660	9660	9660	0
94	20240823	175600	161672960	9660	9660	9660	9660	0
95	20240823	175500	161672960	9660	9660	9660	9660	0
96	20240823	175400	161672960	9660	9660	9660	9660	0
97	20240823	175300	161672960	9660	9660	9660	9660	0
98	20240823	175200	161672960	9660	9660	9660	9660	0
99	20240823	175100	161672960	9660	9660	9660	9660	0
100	20240823	175000	161672960	9660	9660	9660	9660	0
101	20240823	174900	161672960	9660	9660	9660	9660	0
102	20240823	174800	161672960	9660	9660	9660	9660	0
103	20240823	174700	161672960	9660	9660	9660	9660	0
104	20240823	174600	161672960	9660	9660	9660	9660	0
105	20240823	174500	161672960	9660	9660	9660	9660	0
106	20240823	174400	161672960	9660	9660	9660	9660	0
107	20240823	174300	161672960	9660	9660	9660	9660	0
108	20240823	174200	161672960	9660	9660	9660	9660	0
109	20240823	174100	161672960	9660	9660	9660	9660	0
110	20240823	174000	161672960	9660	9660	9660	9660	0
111	20240823	173900	161672960	9660	9660	9660	9660	0
112	20240823	173800	161672960	9660	9660	9660	9660	0
113	20240823	173700	161672960	9660	9660	9660	9660	0
114	20240823	173600	161672960	9660	9660	9660	9660	0
115	20240823	173500	161672960	9660	9660	9660	9660	0
116	20240823	173400	161672960	9660	9660	9660	9660	0
117	20240823	173300	161672960	9660	9660	9660	9660	0
118	20240823	173200	161672960	9660	9660	9660	9660	0
119	20240823	173100	161672960	9660	9660	9660	9660	0
120	20240823	173000	161672960	9660	9660	9660	9660	0
121	20240823	172900	161672960	9660	9660	9660	9660	0
122	20240823	172800	161672960	9660	9660	9660	9660	734
123	20240823	172700	161672960	9660	9660	9660	9660	0
124	20240823	172600	161672960	9660	9660	9660	9660	0
125	20240823	172500	161672960	9660	9660	9660	9660	0
126	20240823	172400	161672960	9660	9660	9660	9660	0
127	20240823	172300	161672960	9660	9660	9660	9660	0
128	20240823	172200	161672960	9660	9660	9660	9660	0
129	20240823	172100	161672960	9660	9660	9660	9660	0
130	20240823	172000	161672960	9660	9660	9660	9660	0
131	20240823	171900	161672960	9660	9660	9660	9660	0
132	20240823	171800	161672960	9660	9660	9660	9660	0
133	20240823	171700	161672960	9660	9660	9660	9660	0
134	20240823	171600	161672960	9660	9660	9660	9660	0
135	20240823	171500	161672960	9660	9660	9660	9660	0
136	20240823	171400	161672960	9660	9660	9660	9660	0
137	20240823	171300	161672960	9660	9660	9660	9660	0
138	20240823	171200	161672960	9660	9660	9660	9660	0
139	20240823	171100	161672960	9660	9660	9660	9660	0
140	20240823	171000	161672960	9660	9660	9660	9660	0
141	20240823	170900	161672960	9660	9660	9660	9660	0
142	20240823	170800	161672960	9660	9660	9660	9660	0
143	20240823	170700	161672960	9660	9660	9660	9660	0
144	20240823	170600	161672960	9660	9660	9660	9660	0
145	20240823	170500	161672960	9660	9660	9660	9660	0
146	20240823	170400	161672960	9660	9660	9660	9660	0
147	20240823	170300	161672960	9660	9660	9660	9660	0
148	20240823	170200	161672960	9660	9660	9660	9660	0
149	20240823	170100	161672960	9660	9660	9660	9660	0
150	20240823	170000	161672960	9660	9660	9660	9660	0
151	20240823	165900	161672960	9660	9660	9660	9660	0
152	20240823	165800	161672960	9660	9660	9660	9660	734
153	20240823	165700	161672960	9660	9660	9660	9660	0
154	20240823	165600	161672960	9660	9660	9660	9660	0
155	20240823	165500	161672960	9660	9660	9660	9660	0
156	20240823	165400	161672960	9660	9660	9660	9660	0
157	20240823	165300	161672960	9660	9660	9660	9660	0
158	20240823	165200	161672960	9660	9660	9660	9660	0
159	20240823	165100	161672960	9660	9660	9660	9660	0
160	20240823	165000	161672960	9660	9660	9660	9660	0
161	20240823	164900	161672960	9660	9660	9660	9660	0
162	20240823	164800	161672960	9660	9660	9660	9660	0
163	20240823	164700	161672960	9660	9660	9660	9660	0
164	20240823	164600	161672960	9660	9660	9660	9660	0
165	20240823	164500	161672960	9660	9660	9660	9660	0
166	20240823	164400	161672960	9660	9660	9660	9660	0
167	20240823	164300	161672960	9660	9660	9660	9660	0
168	20240823	164200	161672960	9660	9660	9660	9660	0
169	20240823	164100	161672960	9660	9660	9660	9660	0
170	20240823	164000	161672960	9660	9660	9660	9660	0
171	20240823	163900	161672960	9660	9660	9660	9660	0
172	20240823	163800	161672960	9660	9660	9660	9660	0
173	20240823	163700	161672960	9660	9660	9660	9660	0
174	20240823	163600	161672960	9660	9660	9660	9660	0
175	20240823	163500	161672960	9660	9660	9660	9660	0
176	20240823	163400	161672960	9660	9660	9660	9660	0
177	20240823	163300	161672960	9660	9660	9660	9660	0
178	20240823	163200	161672960	9660	9660	9660	9660	0
179	20240823	163100	161672960	9660	9660	9660	9660	0
180	20240823	163000	161672960	9660	9660	9660	9660	0
181	20240823	162900	161672960	9660	9660	9660	9660	0
182	20240823	162800	161672960	9660	9660	9660	9660	734
183	20240823	162700	161672960	9660	9660	9660	9660	0
184	20240823	162600	161672960	9660	9660	9660	9660	0
185	20240823	162500	161672960	9660	9660	9660	9660	0
186	20240823	162400	161672960	9660	9660	9660	9660	0
187	20240823	162300	161672960	9660	9660	9660	9660	0
188	20240823	162200	161672960	9660	9660	9660	9660	0
189	20240823	162100	161672960	9660	9660	9660	9660	0
190	20240823	162000	161672960	9660	9660	9660	9660	0
191	20240823	161900	161672960	9660	9660	9660	9660	0
192	20240823	161800	161672960	9660	9660	9660	9660	0
193	20240823	161700	161672960	9660	9660	9660	9660	0
194	20240823	161600	161672960	9660	9660	9660	9660	0
195	20240823	161500	161672960	9660	9660	9660	9660	0
196	20240823	161400	161672960	9660	9660	9660	9660	0
197	20240823	161300	161672960	9660	9660	9660	9660	0
198	20240823	161200	161672960	9660	9660	9660	9660	0
199	20240823	161100	161672960	9660	9660	9660	9660	0
200	20240823	161000	161672960	9660	9660	9660	9660	0
201	20240823	160900	161672960	9660	9660	9660	9660	0
202	20240823	160800	161672960	9660	9660	9660	9660	0
203	20240823	160700	161672960	9660	9660	9660	9660	0
204	20240823	160600	161672960	9660	9660	9660	9660	0
205	20240823	160500	161672960	9660	9660	9660	9660	0
206	20240823	160400	161672960	9660	9660	9660	9660	0
207	20240823	160300	161672960	9660	9660	9660	9660	0
208	20240823	160200	161672960	9660	9660	9660	9660	0
209	20240823	160100	161672960	9660	9660	9660	9660	0
210	20240823	160000	161672960	9660	9660	9660	9660	0
211	20240823	155900	161672960	9660	9660	9660	9660	0
212	20240823	155800	161672960	9660	9660	9660	9660	734
213	20240823	155700	161672960	9660	9660	9660	9660	0
214	20240823	155600	161672960	9660	9660	9660	9660	0
215	20240823	155500	161672960	9660	9660	9660	9660	0
216	20240823	155400	161672960	9660	9660	9660	9660	0
217	20240823	155300	161672960	9660	9660	9660	9660	0
218	20240823	155200	161672960	9660	9660	9660	9660	0
219	20240823	155100	161672960	9660	9660	9660	9660	0
220	20240823	155000	161672960	9660	9660	9660	9660	0
221	20240823	154900	161672960	9660	9660	9660	9660	0
222	20240823	154800	161672960	9660	9660	9660	9660	0
223	20240823	154700	161672960	9660	9660	9660	9660	0
224	20240823	154600	161672960	9660	9660	9660	9660	0
225	20240823	154500	161672960	9660	9660	9660	9660	0
226	20240823	154400	161672960	9660	9660	9660	9660	0
227	20240823	154300	161672960	9660	9660	9660	9660	0
228	20240823	154200	161672960	9660	9660	9660	9660	0
229	20240823	154100	161672960	9660	9660	9660	9660	0
230	20240823	154000	161672960	9660	9660	9660	9660	0
231	20240823	153900	161672960	9660	9660	9660	9660	0
232	20240823	153800	161672960	9660	9660	9660	9660	0
233	20240823	153700	161672960	9660	9660	9660	9660	0
234	20240823	153600	161672960	9660	9660	9660	9660	0
235	20240823	153500	161672960	9660	9660	9660	9660	0
236	20240823	153400	161672960	9660	9660	9660	9660	0
237	20240823	153300	161672960	9660	9660	9660	9660	0
238	20240823	153200	161672960	9660	9660	9660	9660	0
239	20240823	153100	161672960	9660	9660	9660	9660	0
240	20240823	153000	161672960	9660	9660	9660	9660	734
241	20240823	152900	154582520	9690	9690	9690	9690	0
242	20240823	152800	154582520	9690	9690	9690	9690	0
243	20240823	152700	154582520	9690	9690	9690	9690	0
244	20240823	152600	154582520	9690	9690	9690	9690	0
245	20240823	152500	154582520	9690	9690	9690	9690	0
246	20240823	152400	154582520	9690	9690	9690	9690	0
247	20240823	152300	154582520	9690	9690	9690	9690	0
248	20240823	152200	154582520	9690	9690	9690	9690	0
249	20240823	152100	154582520	9690	9690	9690	9690	0
250	20240823	152000	154582520	9690	9690	9690	9690	0
251	20240823	151900	154582520	9690	9710	9730	9690	127
252	20240823	151800	153349340	9720	9700	9720	9700	100
253	20240823	151700	152377770	9710	9710	9710	9710	0
254	20240823	151600	152377770	9710	9710	9710	9710	0
255	20240823	151500	152377770	9710	9690	9710	9690	6
256	20240823	151400	152319590	9680	9680	9680	9680	0
257	20240823	151300	152319590	9680	9680	9680	9680	13
258	20240823	151200	152193750	9710	9710	9710	9710	4
259	20240823	151100	152154910	9710	9710	9710	9710	1
260	20240823	151000	152145200	9700	9700	9700	9700	0
261	20240823	150900	152145200	9700	9700	9700	9700	0
262	20240823	150800	152145200	9700	9700	9700	9700	0
263	20240823	150700	152145200	9700	9690	9700	9690	137
264	20240823	150600	150816310	9700	9700	9700	9700	0
265	20240823	150500	150816310	9700	9700	9700	9700	0
266	20240823	150400	150816310	9700	9700	9700	9700	0
267	20240823	150300	150816310	9700	9700	9700	9700	0
268	20240823	150200	150816310	9700	9700	9700	9700	0
269	20240823	150100	150816310	9700	9690	9700	9690	57
270	20240823	150000	150263970	9700	9700	9700	9700	0
271	20240823	145900	150263970	9700	9700	9700	9700	0
272	20240823	145800	150263970	9700	9660	9700	9660	16
273	20240823	145700	150109370	9700	9700	9700	9700	0
274	20240823	145600	150109370	9700	9700	9700	9700	0
275	20240823	145500	150109370	9700	9700	9700	9700	0
276	20240823	145400	150109370	9700	9700	9700	9700	4
277	20240823	145300	150070570	9700	9700	9700	9700	0
278	20240823	145200	150070570	9700	9700	9700	9700	0
279	20240823	145100	150070570	9700	9700	9700	9700	0
280	20240823	145000	150070570	9700	9700	9700	9700	0
281	20240823	144900	150070570	9700	9700	9700	9700	0
282	20240823	144800	150070570	9700	9700	9700	9700	0
283	20240823	144700	150070570	9700	9700	9700	9700	0
284	20240823	144600	150070570	9700	9700	9700	9700	0
285	20240823	144500	150070570	9700	9650	9700	9640	771
286	20240823	144400	142638030	9700	9700	9700	9700	0
287	20240823	144300	142638030	9700	9700	9700	9700	0
288	20240823	144200	142638030	9700	9670	9700	9640	54
289	20240823	144100	142116090	9670	9670	9670	9670	0
290	20240823	144000	142116090	9670	9670	9670	9670	0
291	20240823	143900	142116090	9670	9670	9670	9670	0
292	20240823	143800	142116090	9670	9670	9670	9670	0
293	20240823	143700	142116090	9670	9670	9670	9670	0
294	20240823	143600	142116090	9670	9670	9670	9670	0
295	20240823	143500	142116090	9670	9670	9670	9670	0
296	20240823	143400	142116090	9670	9670	9670	9670	0
297	20240823	143300	142116090	9670	9670	9670	9670	1
298	20240823	143200	142106420	9640	9640	9640	9640	65
299	20240823	143100	141479820	9640	9640	9640	9640	0
300	20240823	143000	141479820	9640	9640	9640	9640	0
301	20240823	142900	141479820	9640	9640	9640	9640	0
302	20240823	142800	141479820	9640	9640	9640	9640	0
303	20240823	142700	141479820	9640	9640	9640	9640	0
304	20240823	142600	141479820	9640	9640	9640	9640	0
305	20240823	142500	141479820	9640	9640	9640	9640	0
306	20240823	142400	141479820	9640	9640	9640	9640	0
307	20240823	142300	141479820	9640	9640	9640	9640	0
308	20240823	142200	141479820	9640	9640	9640	9640	0
309	20240823	142100	141479820	9640	9640	9640	9640	0
310	20240823	142000	141479820	9640	9640	9640	9640	0
311	20240823	141900	141479820	9640	9640	9640	9640	1
312	20240823	141800	141470180	9630	9630	9630	9630	0
313	20240823	141700	141470180	9630	9630	9630	9630	2
314	20240823	141600	141450920	9630	9640	9640	9630	1124
315	20240823	141500	130617810	9660	9660	9660	9660	14
316	20240823	141400	130482570	9640	9640	9640	9640	0
317	20240823	141300	130482570	9640	9640	9640	9640	1
318	20240823	141200	130472930	9640	9640	9640	9640	23
319	20240823	141100	130251210	9640	9640	9640	9640	0
320	20240823	141000	130251210	9640	9640	9640	9640	0
321	20240823	140900	130251210	9640	9640	9640	9640	0
322	20240823	140800	130251210	9640	9640	9640	9640	0
323	20240823	140700	130251210	9640	9640	9640	9640	0
324	20240823	140600	130251210	9640	9640	9640	9640	0
325	20240823	140500	130251210	9640	9640	9640	9640	0
326	20240823	140400	130251210	9640	9640	9640	9640	0
327	20240823	140300	130251210	9640	9640	9640	9640	0
328	20240823	140200	130251210	9640	9640	9640	9640	0
329	20240823	140100	130251210	9640	9640	9640	9640	2
330	20240823	140000	130231930	9670	9670	9670	9670	0
331	20240823	135900	130231930	9670	9670	9670	9670	0
332	20240823	135800	130231930	9670	9670	9670	9670	0
333	20240823	135700	130231930	9670	9670	9670	9670	0
334	20240823	135600	130231930	9670	9670	9670	9670	0
335	20240823	135500	130231930	9670	9670	9670	9670	0
336	20240823	135400	130231930	9670	9670	9670	9670	0
337	20240823	135300	130231930	9670	9670	9670	9670	0
338	20240823	135200	130231930	9670	9670	9670	9670	1
339	20240823	135100	130222260	9650	9650	9650	9650	172
340	20240823	135000	128562460	9650	9650	9650	9650	0
341	20240823	134900	128562460	9650	9650	9650	9650	0
342	20240823	134800	128562460	9650	9650	9650	9650	0
343	20240823	134700	128562460	9650	9650	9650	9650	1134
344	20240823	134600	117619360	9660	9660	9660	9660	0
345	20240823	134500	117619360	9660	9660	9660	9660	73
346	20240823	134400	116914180	9670	9670	9670	9670	0
347	20240823	134300	116914180	9670	9670	9670	9670	0
348	20240823	134200	116914180	9670	9670	9670	9670	0
349	20240823	134100	116914180	9670	9670	9670	9670	7
350	20240823	134000	116846490	9670	9670	9670	9670	5
351	20240823	133900	116798140	9690	9690	9690	9690	0
352	20240823	133800	116798140	9690	9690	9690	9690	0
353	20240823	133700	116798140	9690	9690	9690	9690	5
354	20240823	133600	116749690	9680	9680	9680	9680	66
355	20240823	133500	116110810	9690	9690	9690	9690	0
356	20240823	133400	116110810	9690	9690	9690	9690	0
357	20240823	133300	116110810	9690	9690	9690	9690	0
358	20240823	133200	116110810	9690	9690	9690	9690	0
359	20240823	133100	116110810	9690	9690	9690	9690	0
360	20240823	133000	116110810	9690	9690	9690	9690	100
361	20240823	132900	115141810	9700	9700	9700	9700	0
362	20240823	132800	115141810	9700	9700	9700	9700	0
363	20240823	132700	115141810	9700	9700	9700	9700	0
364	20240823	132600	115141810	9700	9700	9700	9700	0
365	20240823	132500	115141810	9700	9700	9700	9700	0
366	20240823	132400	115141810	9700	9700	9700	9700	23
367	20240823	132300	114918710	9700	9700	9700	9700	28
368	20240823	132200	114647110	9700	9700	9700	9700	0
369	20240823	132100	114647110	9700	9700	9700	9700	0
370	20240823	132000	114647110	9700	9700	9700	9700	0
371	20240823	131900	114647110	9700	9700	9700	9700	0
372	20240823	131800	114647110	9700	9700	9700	9700	0
373	20240823	131700	114647110	9700	9700	9700	9700	0
374	20240823	131600	114647110	9700	9700	9700	9700	0
375	20240823	131500	114647110	9700	9700	9700	9700	0
376	20240823	131400	114647110	9700	9700	9700	9700	0
377	20240823	131300	114647110	9700	9700	9700	9700	0
378	20240823	131200	114647110	9700	9700	9700	9700	0
379	20240823	131100	114647110	9700	9700	9700	9700	0
380	20240823	131000	114647110	9700	9700	9700	9700	0
381	20240823	130900	114647110	9700	9700	9700	9700	0
382	20240823	130800	114647110	9700	9700	9700	9700	0
383	20240823	130700	114647110	9700	9700	9700	9700	0
384	20240823	130600	114647110	9700	9700	9700	9700	0
385	20240823	130500	114647110	9700	9700	9700	9700	0
386	20240823	130400	114647110	9700	9700	9700	9700	0
387	20240823	130300	114647110	9700	9700	9700	9700	5
388	20240823	130200	114598610	9700	9700	9700	9700	0
389	20240823	130100	114598610	9700	9700	9700	9700	0
390	20240823	130000	114598610	9700	9700	9700	9700	1
391	20240823	125900	114588910	9690	9690	9690	9690	7
392	20240823	125800	114521080	9690	9680	9690	9680	1000
393	20240823	125700	104831600	9690	9690	9690	9690	0
394	20240823	125600	104831600	9690	9690	9690	9690	0
395	20240823	125500	104831600	9690	9690	9690	9690	45
396	20240823	125400	104395550	9700	9700	9700	9700	0
397	20240823	125300	104395550	9700	9700	9700	9700	0
398	20240823	125200	104395550	9700	9700	9700	9700	0
399	20240823	125100	104395550	9700	9700	9700	9700	0
400	20240823	125000	104395550	9700	9700	9700	9700	0
401	20240823	124900	104395550	9700	9700	9700	9700	0
402	20240823	124800	104395550	9700	9700	9700	9700	0
403	20240823	124700	104395550	9700	9700	9700	9700	0
404	20240823	124600	104395550	9700	9700	9700	9700	0
405	20240823	124500	104395550	9700	9700	9700	9700	0
406	20240823	124400	104395550	9700	9700	9700	9700	0
407	20240823	124300	104395550	9700	9700	9700	9700	0
408	20240823	124200	104395550	9700	9700	9700	9700	0
409	20240823	124100	104395550	9700	9700	9700	9700	0
410	20240823	124000	104395550	9700	9700	9700	9700	0
411	20240823	123900	104395550	9700	9700	9700	9700	0
412	20240823	123800	104395550	9700	9700	9700	9700	1
413	20240823	123700	104385850	9690	9690	9690	9690	0
414	20240823	123600	104385850	9690	9680	9690	9680	177
415	20240823	123500	102672450	9680	9680	9680	9680	0
416	20240823	123400	102672450	9680	9680	9680	9680	0
417	20240823	123300	102672450	9680	9680	9680	9680	0
418	20240823	123200	102672450	9680	9680	9680	9680	0
419	20240823	123100	102672450	9680	9680	9680	9680	0
420	20240823	123000	102672450	9680	9660	9680	9660	26
421	20240823	122900	102420890	9660	9660	9660	9660	0
422	20240823	122800	102420890	9660	9660	9660	9660	0
423	20240823	122700	102420890	9660	9660	9660	9660	0
424	20240823	122600	102420890	9660	9660	9660	9660	0
425	20240823	122500	102420890	9660	9660	9660	9660	5
426	20240823	122400	102372590	9660	9660	9660	9660	420
427	20240823	122300	98315390	9660	9660	9660	9660	0
428	20240823	122200	98315390	9660	9660	9660	9660	0
429	20240823	122100	98315390	9660	9660	9660	9660	0
430	20240823	122000	98315390	9660	9660	9660	9660	18
431	20240823	121900	98141510	9660	9660	9660	9660	0
432	20240823	121800	98141510	9660	9660	9660	9660	28
433	20240823	121700	97871030	9660	9660	9660	9660	1
434	20240823	121600	97861370	9650	9650	9650	9650	105
435	20240823	121500	96848120	9650	9650	9650	9650	5
436	20240823	121400	96799870	9660	9660	9660	9660	0
437	20240823	121300	96799870	9660	9660	9660	9660	0
438	20240823	121200	96799870	9660	9660	9660	9660	50
439	20240823	121100	96316870	9680	9680	9680	9680	0
440	20240823	121000	96316870	9680	9680	9680	9680	1
441	20240823	120900	96307190	9680	9680	9680	9680	0
442	20240823	120800	96307190	9680	9680	9680	9680	1
443	20240823	120700	96297510	9650	9660	9660	9650	138
444	20240823	120600	94965590	9660	9670	9670	9660	290
445	20240823	120500	92163930	9680	9670	9680	9670	12
446	20240823	120400	92047840	9670	9670	9670	9670	0
447	20240823	120300	92047840	9670	9670	9670	9670	0
448	20240823	120200	92047840	9670	9670	9670	9670	0
449	20240823	120100	92047840	9670	9670	9670	9670	0
450	20240823	120000	92047840	9670	9670	9670	9670	0
451	20240823	115900	92047840	9670	9670	9670	9670	0
452	20240823	115800	92047840	9670	9670	9670	9670	0
453	20240823	115700	92047840	9670	9670	9670	9670	0
454	20240823	115600	92047840	9670	9670	9670	9670	0
455	20240823	115500	92047840	9670	9670	9670	9670	0
456	20240823	115400	92047840	9670	9670	9670	9670	0
457	20240823	115300	92047840	9670	9670	9670	9670	0
458	20240823	115200	92047840	9670	9670	9670	9670	0
459	20240823	115100	92047840	9670	9670	9670	9670	10
460	20240823	115000	91951140	9680	9680	9680	9680	0
461	20240823	114900	91951140	9680	9680	9680	9680	0
462	20240823	114800	91951140	9680	9680	9680	9680	0
463	20240823	114700	91951140	9680	9680	9680	9680	20
464	20240823	114600	91757540	9660	9680	9680	9660	15
465	20240823	114500	91612380	9690	9690	9690	9690	10
466	20240823	114400	91515480	9660	9660	9660	9660	0
467	20240823	114300	91515480	9660	9660	9660	9660	0
468	20240823	114200	91515480	9660	9660	9660	9660	0
469	20240823	114100	91515480	9660	9670	9670	9660	103
470	20240823	114000	90519890	9690	9690	9690	9690	0
471	20240823	113900	90519890	9690	9690	9690	9690	0
472	20240823	113800	90519890	9690	9690	9690	9690	0
473	20240823	113700	90519890	9690	9690	9690	9690	0
474	20240823	113600	90519890	9690	9690	9690	9690	25
475	20240823	113500	90277640	9660	9660	9660	9660	0
476	20240823	113400	90277640	9660	9660	9660	9660	0
477	20240823	113300	90277640	9660	9660	9660	9660	0
478	20240823	113200	90277640	9660	9660	9660	9660	0
479	20240823	113100	90277640	9660	9660	9660	9660	0
480	20240823	113000	90277640	9660	9660	9660	9660	0
481	20240823	112900	90277640	9660	9660	9660	9660	0
482	20240823	112800	90277640	9660	9660	9660	9660	0
483	20240823	112700	90277640	9660	9660	9660	9660	1
484	20240823	112600	90267980	9690	9690	9690	9690	0
485	20240823	112500	90267980	9690	9690	9690	9690	6
486	20240823	112400	90209840	9690	9690	9690	9690	0
487	20240823	112300	90209840	9690	9690	9690	9690	0
488	20240823	112200	90209840	9690	9690	9690	9690	0
489	20240823	112100	90209840	9690	9690	9690	9690	0
490	20240823	112000	90209840	9690	9660	9690	9660	9
491	20240823	111900	90122700	9660	9660	9660	9660	0
492	20240823	111800	90122700	9660	9660	9660	9660	1
493	20240823	111700	90113040	9670	9670	9670	9670	0
494	20240823	111600	90113040	9670	9670	9670	9660	60
495	20240823	111500	89533290	9670	9670	9670	9670	0
496	20240823	111400	89533290	9670	9670	9670	9670	0
497	20240823	111300	89533290	9670	9670	9670	9670	0
498	20240823	111200	89533290	9670	9670	9670	9670	0
499	20240823	111100	89533290	9670	9670	9670	9670	0
500	20240823	111000	89533290	9670	9670	9670	9670	0
501	20240823	110900	89533290	9670	9670	9670	9670	49
502	20240823	110800	89059460	9670	9670	9670	9670	5
503	20240823	110700	89011110	9670	9670	9670	9670	0
504	20240823	110600	89011110	9670	9670	9670	9670	0
505	20240823	110500	89011110	9670	9670	9670	9670	23
506	20240823	110400	88788700	9670	9670	9670	9670	0
507	20240823	110300	88788700	9670	9670	9670	9670	1
508	20240823	110200	88779030	9680	9680	9680	9680	0
509	20240823	110100	88779030	9680	9680	9680	9680	2
510	20240823	110000	88759670	9690	9690	9690	9690	0
511	20240823	105900	88759670	9690	9690	9690	9690	0
512	20240823	105800	88759670	9690	9690	9690	9690	0
513	20240823	105700	88759670	9690	9690	9690	9690	0
514	20240823	105600	88759670	9690	9690	9690	9690	0
515	20240823	105500	88759670	9690	9690	9690	9690	0
516	20240823	105400	88759670	9690	9690	9690	9690	0
517	20240823	105300	88759670	9690	9690	9690	9690	0
518	20240823	105200	88759670	9690	9690	9690	9690	0
519	20240823	105100	88759670	9690	9700	9700	9690	1329
520	20240823	105000	75872540	9700	9700	9700	9700	0
521	20240823	104900	75872540	9700	9700	9700	9700	0
522	20240823	104800	75872540	9700	9700	9700	9700	0
523	20240823	104700	75872540	9700	9700	9700	9700	0
524	20240823	104600	75872540	9700	9700	9700	9700	0
525	20240823	104500	75872540	9700	9700	9700	9700	0
526	20240823	104400	75872540	9700	9700	9700	9700	0
527	20240823	104300	75872540	9700	9700	9700	9700	0
528	20240823	104200	75872540	9700	9700	9700	9700	0
529	20240823	104100	75872540	9700	9700	9700	9700	0
530	20240823	104000	75872540	9700	9700	9700	9700	0
531	20240823	103900	75872540	9700	9700	9700	9700	1
532	20240823	103800	75862840	9700	9720	9720	9700	272
533	20240823	103700	73223840	9720	9720	9720	9720	0
534	20240823	103600	73223840	9720	9720	9720	9720	0
535	20240823	103500	73223840	9720	9720	9720	9720	0
536	20240823	103400	73223840	9720	9720	9720	9720	0
537	20240823	103300	73223840	9720	9730	9730	9720	382
538	20240823	103200	69508300	9730	9730	9730	9730	0
539	20240823	103100	69508300	9730	9730	9730	9730	100
540	20240823	103000	68535300	9720	9720	9720	9720	0
541	20240823	102900	68535300	9720	9720	9720	9720	0
542	20240823	102800	68535300	9720	9720	9720	9720	0
543	20240823	102700	68535300	9720	9720	9720	9720	1
544	20240823	102600	68525580	9720	9720	9720	9720	0
545	20240823	102500	68525580	9720	9720	9720	9720	0
546	20240823	102400	68525580	9720	9720	9720	9720	0
547	20240823	102300	68525580	9720	9720	9720	9720	0
548	20240823	102200	68525580	9720	9720	9720	9720	0
549	20240823	102100	68525580	9720	9720	9720	9720	1
550	20240823	102000	68515860	9740	9740	9740	9740	0
551	20240823	101900	68515860	9740	9740	9740	9740	0
552	20240823	101800	68515860	9740	9740	9740	9740	1
553	20240823	101700	68506120	9720	9720	9720	9720	0
554	20240823	101600	68506120	9720	9720	9720	9720	0
555	20240823	101500	68506120	9720	9720	9720	9720	1
556	20240823	101400	68496400	9720	9720	9720	9720	0
557	20240823	101300	68496400	9720	9720	9720	9720	440
558	20240823	101200	64219600	9730	9730	9730	9730	73
559	20240823	101100	63509310	9720	9720	9720	9720	300
560	20240823	101000	60593310	9730	9710	9730	9700	316
561	20240823	100900	57522860	9720	9720	9720	9720	1
562	20240823	100800	57513140	9710	9710	9710	9710	0
563	20240823	100700	57513140	9710	9710	9710	9710	0
564	20240823	100600	57513140	9710	9710	9710	9710	0
565	20240823	100500	57513140	9710	9710	9710	9710	5
566	20240823	100400	57464590	9730	9730	9730	9730	0
567	20240823	100300	57464590	9730	9730	9730	9730	20
568	20240823	100200	57269990	9710	9710	9710	9710	0
569	20240823	100100	57269990	9710	9710	9710	9710	201
570	20240823	100000	55318280	9710	9710	9710	9710	1
571	20240823	095900	55308570	9700	9710	9710	9700	4
572	20240823	095800	55269760	9710	9720	9720	9710	120
573	20240823	095700	54104400	9730	9730	9730	9730	1
574	20240823	095600	54094670	9720	9720	9720	9720	0
575	20240823	095500	54094670	9720	9720	9720	9720	23
576	20240823	095400	53871110	9730	9730	9730	9730	1
577	20240823	095300	53861380	9730	9720	9730	9720	160
578	20240823	095200	52306170	9720	9720	9720	9720	0
579	20240823	095100	52306170	9720	9730	9730	9720	417
580	20240823	095000	48249310	9740	9740	9740	9740	0
581	20240823	094900	48249310	9740	9740	9740	9740	194
582	20240823	094800	46359750	9800	9800	9800	9800	0
583	20240823	094700	46359750	9800	9800	9800	9800	1
584	20240823	094600	46349950	9800	9800	9800	9800	0
585	20240823	094500	46349950	9800	9800	9800	9800	0
586	20240823	094400	46349950	9800	9800	9800	9800	50
587	20240823	094300	45859950	9740	9740	9740	9740	32
588	20240823	094200	45548270	9730	9730	9730	9730	138
589	20240823	094100	44205530	9750	9750	9750	9750	833
590	20240823	094000	36083780	9800	9800	9800	9800	0
591	20240823	093900	36083780	9800	9800	9800	9800	0
592	20240823	093800	36083780	9800	9800	9800	9800	0
593	20240823	093700	36083780	9800	9800	9800	9800	1
594	20240823	093600	36073980	9770	9770	9770	9770	0
595	20240823	093500	36073980	9770	9770	9770	9770	0
596	20240823	093400	36073980	9770	9770	9770	9770	0
597	20240823	093300	36073980	9770	9770	9770	9770	0
598	20240823	093200	36073980	9770	9770	9770	9770	200
599	20240823	093100	34119980	9800	9800	9800	9800	485
600	20240823	093000	29366980	9800	9800	9800	9800	1
601	20240823	092900	29357180	9790	9760	9790	9760	70
602	20240823	092800	28673320	9790	9790	9790	9790	0
603	20240823	092700	28673320	9790	9790	9790	9790	0
604	20240823	092600	28673320	9790	9750	9790	9750	498
605	20240823	092500	23815860	9750	9740	9750	9740	107
606	20240823	092400	22772650	9730	9730	9730	9730	0
607	20240823	092300	22772650	9730	9730	9730	9730	3
608	20240823	092200	22743460	9730	9730	9730	9730	7
609	20240823	092100	22675350	9730	9720	9730	9720	137
610	20240823	092000	21342350	9750	9750	9750	9750	0
611	20240823	091900	21342350	9750	9750	9750	9750	18
612	20240823	091800	21166850	9720	9720	9720	9720	0
613	20240823	091700	21166850	9720	9750	9750	9720	520
614	20240823	091600	16110320	9740	9770	9770	9740	592
615	20240823	091500	10338420	9790	9800	9800	9790	132
616	20240823	091400	9045630	9800	9810	9810	9800	75
617	20240823	091300	8309890	9810	9750	9810	9750	4
618	20240823	091200	8270770	9810	9810	9810	9810	12
619	20240823	091100	8153050	9810	9810	9810	9810	3
620	20240823	091000	8123620	9810	9730	9810	9720	21
621	20240823	090900	7919370	9820	9820	9820	9820	1
622	20240823	090800	7909550	9810	9810	9810	9810	50
623	20240823	090700	7419050	9810	9810	9810	9810	1
624	20240823	090600	7409240	9780	9700	9780	9700	420
625	20240823	090500	3325720	9680	9680	9680	9680	0
626	20240823	090400	3325720	9680	9680	9680	9680	0
627	20240823	090300	3325720	9680	9730	9730	9680	168
628	20240823	090200	1694850	9730	9770	9770	9730	63
629	20240823	090100	1080360	9820	9820	9820	9820	13
630	20240823	090000	952700	9820	9820	9830	9820	97