KissMeData/009680/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	185200	111019600	8680	8680	8680	8680	15
3	20240823	185100	111019600	8680	8680	8680	8680	0
4	20240823	185000	111019600	8680	8680	8680	8680	0
5	20240823	184900	111019600	8680	8680	8680	8680	0
6	20240823	184800	111019600	8680	8680	8680	8680	0
7	20240823	184700	111019600	8680	8680	8680	8680	0
8	20240823	184600	111019600	8680	8680	8680	8680	0
9	20240823	184500	111019600	8680	8680	8680	8680	0
10	20240823	184400	111019600	8680	8680	8680	8680	0
11	20240823	184300	111019600	8680	8680	8680	8680	0
12	20240823	184200	111019600	8680	8680	8680	8680	0
13	20240823	184100	111019600	8680	8680	8680	8680	0
14	20240823	184000	111019600	8680	8680	8680	8680	0
15	20240823	183900	111019600	8680	8680	8680	8680	0
16	20240823	183800	111019600	8680	8680	8680	8680	0
17	20240823	183700	111019600	8680	8680	8680	8680	0
18	20240823	183600	111019600	8680	8680	8680	8680	0
19	20240823	183500	111019600	8680	8680	8680	8680	0
20	20240823	183400	111019600	8680	8680	8680	8680	0
21	20240823	183300	111019600	8680	8680	8680	8680	0
22	20240823	183200	111019600	8680	8680	8680	8680	0
23	20240823	183100	111019600	8680	8680	8680	8680	0
24	20240823	183000	111019600	8680	8680	8680	8680	0
25	20240823	182900	111019600	8680	8680	8680	8680	0
26	20240823	182800	111019600	8680	8680	8680	8680	0
27	20240823	182700	111019600	8680	8680	8680	8680	0
28	20240823	182600	111019600	8680	8680	8680	8680	0
29	20240823	182500	111019600	8680	8680	8680	8680	0
30	20240823	182400	111019600	8680	8680	8680	8680	0
31	20240823	182300	111019600	8680	8680	8680	8680	0
32	20240823	182200	111019600	8680	8680	8680	8680	15
33	20240823	182100	111019600	8680	8680	8680	8680	0
34	20240823	182000	111019600	8680	8680	8680	8680	0
35	20240823	181900	111019600	8680	8680	8680	8680	0
36	20240823	181800	111019600	8680	8680	8680	8680	0
37	20240823	181700	111019600	8680	8680	8680	8680	0
38	20240823	181600	111019600	8680	8680	8680	8680	0
39	20240823	181500	111019600	8680	8680	8680	8680	0
40	20240823	181400	111019600	8680	8680	8680	8680	0
41	20240823	181300	111019600	8680	8680	8680	8680	0
42	20240823	181200	111019600	8680	8680	8680	8680	0
43	20240823	181100	111019600	8680	8680	8680	8680	0
44	20240823	181000	111019600	8680	8680	8680	8680	0
45	20240823	180900	111019600	8680	8680	8680	8680	0
46	20240823	180800	111019600	8680	8680	8680	8680	0
47	20240823	180700	111019600	8680	8680	8680	8680	0
48	20240823	180600	111019600	8680	8680	8680	8680	0
49	20240823	180500	111019600	8680	8680	8680	8680	0
50	20240823	180400	111019600	8680	8680	8680	8680	0
51	20240823	180300	111019600	8680	8680	8680	8680	0
52	20240823	180200	111019600	8680	8680	8680	8680	0
53	20240823	180100	111019600	8680	8680	8680	8680	0
54	20240823	180000	111019600	8680	8680	8680	8680	0
55	20240823	175900	111019600	8680	8680	8680	8680	0
56	20240823	175800	111019600	8680	8680	8680	8680	0
57	20240823	175700	111019600	8680	8680	8680	8680	0
58	20240823	175600	111019600	8680	8680	8680	8680	0
59	20240823	175500	111019600	8680	8680	8680	8680	0
60	20240823	175400	111019600	8680	8680	8680	8680	0
61	20240823	175300	111019600	8680	8680	8680	8680	0
62	20240823	175200	111019600	8680	8680	8680	8680	15
63	20240823	175100	111019600	8680	8680	8680	8680	0
64	20240823	175000	111019600	8680	8680	8680	8680	0
65	20240823	174900	111019600	8680	8680	8680	8680	0
66	20240823	174800	111019600	8680	8680	8680	8680	0
67	20240823	174700	111019600	8680	8680	8680	8680	0
68	20240823	174600	111019600	8680	8680	8680	8680	0
69	20240823	174500	111019600	8680	8680	8680	8680	0
70	20240823	174400	111019600	8680	8680	8680	8680	0
71	20240823	174300	111019600	8680	8680	8680	8680	0
72	20240823	174200	111019600	8680	8680	8680	8680	0
73	20240823	174100	111019600	8680	8680	8680	8680	0
74	20240823	174000	111019600	8680	8680	8680	8680	0
75	20240823	173900	111019600	8680	8680	8680	8680	0
76	20240823	173800	111019600	8680	8680	8680	8680	0
77	20240823	173700	111019600	8680	8680	8680	8680	0
78	20240823	173600	111019600	8680	8680	8680	8680	0
79	20240823	173500	111019600	8680	8680	8680	8680	0
80	20240823	173400	111019600	8680	8680	8680	8680	0
81	20240823	173300	111019600	8680	8680	8680	8680	0
82	20240823	173200	111019600	8680	8680	8680	8680	0
83	20240823	173100	111019600	8680	8680	8680	8680	0
84	20240823	173000	111019600	8680	8680	8680	8680	0
85	20240823	172900	111019600	8680	8680	8680	8680	0
86	20240823	172800	111019600	8680	8680	8680	8680	0
87	20240823	172700	111019600	8680	8680	8680	8680	0
88	20240823	172600	111019600	8680	8680	8680	8680	0
89	20240823	172500	111019600	8680	8680	8680	8680	0
90	20240823	172400	111019600	8680	8680	8680	8680	0
91	20240823	172300	111019600	8680	8680	8680	8680	0
92	20240823	172200	111019600	8680	8680	8680	8680	15
93	20240823	172100	111019600	8680	8680	8680	8680	0
94	20240823	172000	111019600	8680	8680	8680	8680	0
95	20240823	171900	111019600	8680	8680	8680	8680	0
96	20240823	171800	111019600	8680	8680	8680	8680	0
97	20240823	171700	111019600	8680	8680	8680	8680	0
98	20240823	171600	111019600	8680	8680	8680	8680	0
99	20240823	171500	111019600	8680	8680	8680	8680	0
100	20240823	171400	111019600	8680	8680	8680	8680	0
101	20240823	171300	111019600	8680	8680	8680	8680	0
102	20240823	171200	111019600	8680	8680	8680	8680	0
103	20240823	171100	111019600	8680	8680	8680	8680	0
104	20240823	171000	111019600	8680	8680	8680	8680	0
105	20240823	170900	111019600	8680	8680	8680	8680	0
106	20240823	170800	111019600	8680	8680	8680	8680	0
107	20240823	170700	111019600	8680	8680	8680	8680	0
108	20240823	170600	111019600	8680	8680	8680	8680	0
109	20240823	170500	111019600	8680	8680	8680	8680	0
110	20240823	170400	111019600	8680	8680	8680	8680	0
111	20240823	170300	111019600	8680	8680	8680	8680	0
112	20240823	170200	111019600	8680	8680	8680	8680	0
113	20240823	170100	111019600	8680	8680	8680	8680	0
114	20240823	170000	111019600	8680	8680	8680	8680	0
115	20240823	165900	111019600	8680	8680	8680	8680	0
116	20240823	165800	111019600	8680	8680	8680	8680	0
117	20240823	165700	111019600	8680	8680	8680	8680	0
118	20240823	165600	111019600	8680	8680	8680	8680	0
119	20240823	165500	111019600	8680	8680	8680	8680	0
120	20240823	165400	111019600	8680	8680	8680	8680	0
121	20240823	165300	111019600	8680	8680	8680	8680	0
122	20240823	165200	111019600	8680	8680	8680	8680	15
123	20240823	165100	111019600	8680	8680	8680	8680	0
124	20240823	165000	111019600	8680	8680	8680	8680	0
125	20240823	164900	111019600	8680	8680	8680	8680	0
126	20240823	164800	111019600	8680	8680	8680	8680	0
127	20240823	164700	111019600	8680	8680	8680	8680	0
128	20240823	164600	111019600	8680	8680	8680	8680	0
129	20240823	164500	111019600	8680	8680	8680	8680	0
130	20240823	164400	111019600	8680	8680	8680	8680	0
131	20240823	164300	111019600	8680	8680	8680	8680	0
132	20240823	164200	111019600	8680	8680	8680	8680	0
133	20240823	164100	111019600	8680	8680	8680	8680	0
134	20240823	164000	111019600	8680	8680	8680	8680	0
135	20240823	163900	111019600	8680	8680	8680	8680	0
136	20240823	163800	111019600	8680	8680	8680	8680	0
137	20240823	163700	111019600	8680	8680	8680	8680	0
138	20240823	163600	111019600	8680	8680	8680	8680	0
139	20240823	163500	111019600	8680	8680	8680	8680	0
140	20240823	163400	111019600	8680	8680	8680	8680	0
141	20240823	163300	111019600	8680	8680	8680	8680	0
142	20240823	163200	111019600	8680	8680	8680	8680	0
143	20240823	163100	111019600	8680	8680	8680	8680	0
144	20240823	163000	111019600	8680	8680	8680	8680	0
145	20240823	162900	111019600	8680	8680	8680	8680	0
146	20240823	162800	111019600	8680	8680	8680	8680	0
147	20240823	162700	111019600	8680	8680	8680	8680	0
148	20240823	162600	111019600	8680	8680	8680	8680	0
149	20240823	162500	111019600	8680	8680	8680	8680	0
150	20240823	162400	111019600	8680	8680	8680	8680	0
151	20240823	162300	111019600	8680	8680	8680	8680	0
152	20240823	162200	111019600	8680	8680	8680	8680	15
153	20240823	162100	111019600	8680	8680	8680	8680	0
154	20240823	162000	111019600	8680	8680	8680	8680	0
155	20240823	161900	111019600	8680	8680	8680	8680	0
156	20240823	161800	111019600	8680	8680	8680	8680	0
157	20240823	161700	111019600	8680	8680	8680	8680	0
158	20240823	161600	111019600	8680	8680	8680	8680	0
159	20240823	161500	111019600	8680	8680	8680	8680	0
160	20240823	161400	111019600	8680	8680	8680	8680	0
161	20240823	161300	111019600	8680	8680	8680	8680	0
162	20240823	161200	111019600	8680	8680	8680	8680	0
163	20240823	161100	111019600	8680	8680	8680	8680	0
164	20240823	161000	111019600	8680	8680	8680	8680	0
165	20240823	160900	111019600	8680	8680	8680	8680	0
166	20240823	160800	111019600	8680	8680	8680	8680	0
167	20240823	160700	111019600	8680	8680	8680	8680	0
168	20240823	160600	111019600	8680	8680	8680	8680	0
169	20240823	160500	111019600	8680	8680	8680	8680	0
170	20240823	160400	111019600	8680	8680	8680	8680	0
171	20240823	160300	111019600	8680	8680	8680	8680	0
172	20240823	160200	111019600	8680	8680	8680	8680	0
173	20240823	160100	111019600	8680	8680	8680	8680	0
174	20240823	160000	111019600	8680	8680	8680	8680	0
175	20240823	155900	111019600	8680	8680	8680	8680	0
176	20240823	155800	111019600	8680	8680	8680	8680	0
177	20240823	155700	111019600	8680	8680	8680	8680	0
178	20240823	155600	111019600	8680	8680	8680	8680	0
179	20240823	155500	111019600	8680	8680	8680	8680	0
180	20240823	155400	111019600	8680	8680	8680	8680	0
181	20240823	155300	111019600	8680	8680	8680	8680	0
182	20240823	155200	111019600	8680	8680	8680	8680	15
183	20240823	155100	111019600	8680	8680	8680	8680	0
184	20240823	155000	111019600	8680	8680	8680	8680	0
185	20240823	154900	111019600	8680	8680	8680	8680	0
186	20240823	154800	111019600	8680	8680	8680	8680	0
187	20240823	154700	111019600	8680	8680	8680	8680	0
188	20240823	154600	111019600	8680	8680	8680	8680	0
189	20240823	154500	111019600	8680	8680	8680	8680	0
190	20240823	154400	111019600	8680	8680	8680	8680	0
191	20240823	154300	111019600	8680	8680	8680	8680	0
192	20240823	154200	111019600	8680	8680	8680	8680	0
193	20240823	154100	111019600	8680	8680	8680	8680	0
194	20240823	154000	111019600	8680	8680	8680	8680	0
195	20240823	153900	111019600	8680	8680	8680	8680	0
196	20240823	153800	111019600	8680	8680	8680	8680	0
197	20240823	153700	111019600	8680	8680	8680	8680	0
198	20240823	153600	111019600	8680	8680	8680	8680	0
199	20240823	153500	111019600	8680	8680	8680	8680	0
200	20240823	153400	111019600	8680	8680	8680	8680	0
201	20240823	153300	111019600	8680	8680	8680	8680	0
202	20240823	153200	111019600	8680	8680	8680	8680	0
203	20240823	153100	111019600	8680	8680	8680	8680	0
204	20240823	153000	111019600	8680	8680	8680	8680	15
205	20240823	152900	110889400	8680	8680	8680	8680	0
206	20240823	152800	110889400	8680	8680	8680	8680	0
207	20240823	152700	110889400	8680	8680	8680	8680	0
208	20240823	152600	110889400	8680	8680	8680	8680	0
209	20240823	152500	110889400	8680	8680	8680	8680	0
210	20240823	152400	110889400	8680	8680	8680	8680	0
211	20240823	152300	110889400	8680	8680	8680	8680	0
212	20240823	152200	110889400	8680	8680	8680	8680	0
213	20240823	152100	110889400	8680	8680	8680	8680	0
214	20240823	152000	110889400	8680	8680	8680	8680	0
215	20240823	151900	110889400	8680	8680	8680	8680	1
216	20240823	151800	110880720	8660	8660	8660	8660	7
217	20240823	151700	110820100	8660	8650	8660	8650	73
218	20240823	151600	110188610	8650	8650	8650	8650	11
219	20240823	151500	110093460	8650	8650	8650	8650	10
220	20240823	151400	110006960	8650	8650	8650	8650	112
221	20240823	151300	109038160	8650	8660	8660	8650	813
222	20240823	151200	101997620	8670	8670	8670	8670	1
223	20240823	151100	101988950	8660	8660	8660	8660	10
224	20240823	151000	101902350	8660	8660	8660	8660	0
225	20240823	150900	101902350	8660	8660	8660	8660	60
226	20240823	150800	101382750	8660	8660	8660	8660	4
227	20240823	150700	101348110	8660	8660	8660	8660	7
228	20240823	150600	101287490	8660	8660	8660	8660	3
229	20240823	150500	101261510	8660	8660	8660	8660	56
230	20240823	150400	100776550	8660	8660	8660	8660	4
231	20240823	150300	100741910	8660	8660	8660	8660	7
232	20240823	150200	100681290	8660	8660	8660	8660	46
233	20240823	150100	100282930	8660	8660	8660	8660	0
234	20240823	150000	100282930	8660	8660	8660	8660	17
235	20240823	145900	100135710	8660	8660	8660	8660	0
236	20240823	145800	100135710	8660	8660	8660	8660	60
237	20240823	145700	99616110	8660	8660	8660	8660	0
238	20240823	145600	99616110	8660	8660	8660	8660	4
239	20240823	145500	99581470	8670	8670	8670	8670	0
240	20240823	145400	99581470	8670	8670	8670	8660	59
241	20240823	145300	99070010	8670	8670	8670	8670	53
242	20240823	145200	98610500	8660	8660	8660	8660	11
243	20240823	145100	98515240	8660	8660	8660	8660	0
244	20240823	145000	98515240	8660	8660	8660	8660	61
245	20240823	144900	97986980	8660	8660	8660	8660	7
246	20240823	144800	97926360	8660	8660	8660	8660	3
247	20240823	144700	97900380	8660	8660	8660	8660	56
248	20240823	144600	97415420	8660	8660	8660	8660	4
249	20240823	144500	97380780	8660	8660	8660	8660	7
250	20240823	144400	97320160	8660	8660	8660	8660	4
251	20240823	144300	97285520	8660	8670	8670	8660	19
252	20240823	144200	97120930	8670	8670	8670	8670	4
253	20240823	144100	97086250	8670	8670	8670	8670	7
254	20240823	144000	97025560	8670	8670	8670	8670	3
255	20240823	143900	96999550	8670	8670	8670	8670	56
256	20240823	143800	96514030	8670	8670	8670	8670	4
257	20240823	143700	96479350	8670	8670	8670	8670	7
258	20240823	143600	96418660	8670	8670	8670	8670	11
259	20240823	143500	96323290	8670	8660	8670	8660	63
260	20240823	143400	95777220	8660	8660	8660	8660	10
261	20240823	143300	95690620	8660	8660	8660	8660	0
262	20240823	143200	95690620	8660	8660	8660	8660	46
263	20240823	143100	95292260	8660	8660	8660	8660	0
264	20240823	143000	95292260	8660	8660	8660	8660	18
265	20240823	142900	95136380	8660	8660	8660	8660	0
266	20240823	142800	95136380	8660	8660	8660	8660	59
267	20240823	142700	94625440	8670	8670	8670	8670	0
268	20240823	142600	94625440	8670	8660	8670	8660	11
269	20240823	142500	94530110	8660	8660	8660	8660	0
270	20240823	142400	94530110	8660	8660	8660	8660	67
271	20240823	142300	93949890	8660	8660	8660	8660	7
272	20240823	142200	93889270	8660	8660	8660	8660	3
273	20240823	142100	93863290	8670	8660	8670	8660	8
274	20240823	142000	93794000	8660	8670	8670	8660	182
275	20240823	141900	92216100	8660	8660	8660	8660	7
276	20240823	141800	92155480	8660	8660	8660	8660	4
277	20240823	141700	92120840	8660	8660	8660	8660	56
278	20240823	141600	91635880	8660	8660	8660	8660	3
279	20240823	141500	91609900	8660	8660	8660	8660	7
280	20240823	141400	91549280	8660	8660	8660	8660	4
281	20240823	141300	91514640	8660	8670	8670	8660	115
282	20240823	141200	90518450	8670	8670	8670	8670	0
283	20240823	141100	90518450	8670	8670	8670	8670	10
284	20240823	141000	90431750	8670	8670	8670	8670	20
285	20240823	140900	90258350	8660	8660	8660	8660	60
286	20240823	140800	89738750	8660	8660	8660	8660	7
287	20240823	140700	89678130	8670	8660	8670	8660	8
288	20240823	140600	89608820	8660	8660	8660	8660	7
289	20240823	140500	89548200	8660	8660	8660	8660	53
290	20240823	140400	89089220	8660	8660	8660	8660	7
291	20240823	140300	89028600	8660	8660	8660	8660	3
292	20240823	140200	89002620	8660	8660	8660	8660	56
293	20240823	140100	88517660	8660	8660	8660	8660	4
294	20240823	140000	88483020	8660	8660	8660	8660	7
295	20240823	135900	88422400	8660	8660	8660	8660	4
296	20240823	135800	88387760	8660	8660	8660	8660	56
297	20240823	135700	87902800	8660	8660	8660	8660	3
298	20240823	135600	87876820	8660	8660	8660	8660	7
299	20240823	135500	87816200	8660	8660	8660	8660	11
300	20240823	135400	87720940	8670	8660	8670	8660	78
301	20240823	135300	87045450	8660	8660	8660	8660	11
302	20240823	135200	86950190	8660	8660	8660	8660	0
303	20240823	135100	86950190	8660	8660	8660	8660	10
304	20240823	135000	86863590	8660	8660	8660	8660	49
305	20240823	134900	86439250	8660	8660	8660	8660	11
306	20240823	134800	86343990	8670	8670	8670	8670	1
307	20240823	134700	86335320	8660	8660	8660	8660	88
308	20240823	134600	85573240	8660	8660	8660	8660	0
309	20240823	134500	85573240	8660	8660	8660	8660	10
310	20240823	134400	85486640	8660	8660	8660	8660	0
311	20240823	134300	85486640	8660	8660	8660	8660	18
312	20240823	134200	85330760	8680	8660	8680	8660	15
313	20240823	134100	85200840	8660	8660	8660	8660	4
314	20240823	134000	85166200	8660	8660	8660	8660	7
315	20240823	133900	85105580	8660	8660	8660	8660	52
316	20240823	133800	84655260	8660	8660	8660	8660	7
317	20240823	133700	84594640	8670	8670	8670	8670	4
318	20240823	133600	84559960	8680	8670	8680	8670	8
319	20240823	133500	84490590	8670	8680	8680	8670	11
320	20240823	133400	84395180	8670	8670	8670	8670	0
321	20240823	133300	84395180	8670	8670	8670	8670	20
322	20240823	133200	84221780	8660	8660	8670	8660	57
323	20240823	133100	83728150	8660	8670	8670	8660	6
324	20240823	133000	83676160	8670	8660	8670	8660	8
325	20240823	132900	83606870	8660	8670	8670	8660	14
326	20240823	132800	83485600	8660	8660	8660	8660	49
327	20240823	132700	83061260	8660	8660	8660	8660	11
328	20240823	132600	82966000	8670	8670	8670	8670	25
329	20240823	132500	82749250	8660	8660	8660	8660	10
330	20240823	132400	82662650	8660	8670	8670	8660	32
331	20240823	132300	82385350	8670	8670	8670	8670	31
332	20240823	132200	82116580	8660	8660	8660	8660	0
333	20240823	132100	82116580	8660	8670	8670	8660	26
334	20240823	132000	81891270	8660	8660	8660	8660	49
335	20240823	131900	81466930	8670	8660	8670	8660	20
336	20240823	131800	81293630	8670	8670	8670	8670	1
337	20240823	131700	81284960	8660	8660	8660	8660	60
338	20240823	131600	80765360	8660	8660	8660	8660	11
339	20240823	131500	80670100	8660	8660	8660	8660	0
340	20240823	131400	80670100	8660	8660	8660	8660	10
341	20240823	131300	80583500	8670	8660	8670	8660	247
342	20240823	131200	78442080	8680	8660	8680	8660	19
343	20240823	131100	78277520	8660	8660	8660	8660	0
344	20240823	131000	78277520	8660	8660	8660	8660	11
345	20240823	130900	78182260	8660	8660	8660	8660	49
346	20240823	130800	77757920	8660	8660	8660	8660	3
347	20240823	130700	77731940	8680	8680	8680	8680	1
348	20240823	130600	77723260	8660	8660	8660	8660	20
349	20240823	130500	77550060	8660	8660	8660	8660	42
350	20240823	130400	77186340	8660	8660	8660	8660	25
351	20240823	130300	76969840	8670	8670	8670	8670	0
352	20240823	130200	76969840	8670	8660	8670	8660	59
353	20240823	130100	76458700	8660	8660	8660	8660	0
354	20240823	130000	76458700	8660	8660	8660	8660	3
355	20240823	125900	76432720	8680	8680	8680	8680	22
356	20240823	125800	76241760	8670	8660	8670	8660	59
357	20240823	125700	75730760	8660	8660	8660	8660	7
358	20240823	125600	75670140	8660	8660	8660	8660	4
359	20240823	125500	75635500	8670	8670	8670	8670	2
360	20240823	125400	75618160	8670	8680	8680	8670	304
361	20240823	125300	72982370	8700	8670	8700	8670	602
362	20240823	125200	67745440	8660	8660	8660	8660	4
363	20240823	125100	67710800	8660	8660	8660	8660	21
364	20240823	125000	67528940	8660	8660	8660	8660	79
365	20240823	124900	66844800	8660	8660	8660	8660	7
366	20240823	124800	66784180	8660	8660	8660	8660	10
367	20240823	124700	66697580	8660	8660	8660	8660	49
368	20240823	124600	66273240	8660	8660	8660	8660	11
369	20240823	124500	66177980	8660	8660	8660	8660	0
370	20240823	124400	66177980	8660	8660	8660	8660	11
371	20240823	124300	66082720	8660	8660	8660	8660	49
372	20240823	124200	65658380	8660	8660	8660	8660	10
373	20240823	124100	65571780	8660	8660	8660	8660	0
374	20240823	124000	65571780	8660	8660	8660	8660	11
375	20240823	123900	65476520	8660	8660	8660	8660	49
376	20240823	123800	65052180	8660	8660	8660	8660	11
377	20240823	123700	64956920	8660	8660	8660	8660	0
378	20240823	123600	64956920	8660	8660	8660	8660	24
379	20240823	123500	64749080	8660	8660	8660	8660	43
380	20240823	123400	64376700	8660	8660	8660	8660	4
381	20240823	123300	64342060	8660	8660	8660	8660	7
382	20240823	123200	64281440	8660	8660	8660	8660	53
383	20240823	123100	63822460	8660	8660	8660	8660	7
384	20240823	123000	63761840	8660	8660	8660	8660	3
385	20240823	122900	63735860	8670	8660	8670	8660	17
386	20240823	122800	63588540	8660	8660	8660	8660	39
387	20240823	122700	63250800	8660	8660	8660	8660	14
388	20240823	122600	63129560	8660	8660	8660	8660	4
389	20240823	122500	63094920	8660	8660	8660	8660	7
390	20240823	122400	63034300	8660	8660	8660	8660	53
391	20240823	122300	62575320	8660	8660	8660	8660	1
392	20240823	122200	62566660	8660	8660	8660	8660	12
393	20240823	122100	62462740	8660	8660	8660	8660	18
394	20240823	122000	62306860	8660	8660	8660	8660	42
395	20240823	121900	61943140	8660	8660	8660	8660	4
396	20240823	121800	61908500	8670	8670	8670	8670	5
397	20240823	121700	61865150	8670	8670	8670	8660	57
398	20240823	121600	61371060	8670	8670	8670	8670	14
399	20240823	121500	61249680	8670	8670	8670	8670	4
400	20240823	121400	61215000	8670	8670	8670	8670	7
401	20240823	121300	61154310	8670	8670	8670	8670	53
402	20240823	121200	60694800	8680	8680	8680	8680	10
403	20240823	121100	60608000	8670	8670	8670	8670	3
404	20240823	121000	60581990	8670	8670	8670	8670	4
405	20240823	120900	60547310	8660	8660	8660	8660	60
406	20240823	120800	60027710	8660	8660	8660	8660	0
407	20240823	120700	60027710	8660	8670	8670	8660	10
408	20240823	120600	59941050	8670	8660	8670	8660	159
409	20240823	120500	58563660	8660	8660	8660	8660	45
410	20240823	120400	58173960	8660	8660	8660	8660	0
411	20240823	120300	58173960	8660	8660	8660	8660	11
412	20240823	120200	58078700	8660	8660	8660	8660	49
413	20240823	120100	57654360	8660	8660	8660	8660	11
414	20240823	120000	57559100	8660	8660	8660	8660	0
415	20240823	115900	57559100	8660	8660	8660	8660	10
416	20240823	115800	57472500	8660	8670	8670	8660	12
417	20240823	115700	57368530	8660	8670	8670	8660	12
418	20240823	115600	57264600	8660	8660	8660	8660	0
419	20240823	115500	57264600	8660	8660	8660	8660	11
420	20240823	115400	57169340	8660	8660	8660	8660	84
421	20240823	115300	56441900	8660	8660	8660	8660	4
422	20240823	115200	56407260	8660	8660	8660	8660	7
423	20240823	115100	56346640	8670	8660	8670	8660	18
424	20240823	115000	56190750	8660	8660	8660	8660	42
425	20240823	114900	55827030	8660	8660	8660	8660	4
426	20240823	114800	55792390	8660	8660	8660	8660	7
427	20240823	114700	55731770	8660	8660	8670	8660	54
428	20240823	114600	55264120	8660	8660	8660	8660	14
429	20240823	114500	55142880	8660	8660	8660	8660	3
430	20240823	114400	55116900	8660	8670	8670	8660	8
431	20240823	114300	55047610	8670	8670	8670	8660	16
432	20240823	114200	54909000	8670	8670	8670	8670	2
433	20240823	114100	54891660	8660	8660	8660	8660	11
434	20240823	114000	54796400	8660	8660	8660	8660	0
435	20240823	113900	54796400	8660	8660	8660	8660	59
436	20240823	113800	54285460	8660	8660	8660	8660	0
437	20240823	113700	54285460	8660	8660	8660	8660	11
438	20240823	113600	54190200	8660	8660	8660	8660	14
439	20240823	113500	54068960	8660	8670	8670	8660	30
440	20240823	113400	53808900	8660	8660	8660	8660	0
441	20240823	113300	53808900	8660	8660	8660	8660	12
442	20240823	113200	53704980	8660	8660	8660	8660	49
443	20240823	113100	53280640	8660	8660	8660	8660	18
444	20240823	113000	53124760	8670	8670	8670	8670	0
445	20240823	112900	53124760	8670	8670	8670	8670	9
446	20240823	112800	53046730	8670	8660	8670	8660	50
447	20240823	112700	52613580	8660	8670	8700	8660	1004
448	20240823	112600	43879500	8660	8660	8660	8660	11
449	20240823	112500	43784240	8660	8660	8660	8660	0
450	20240823	112400	43784240	8660	8660	8660	8660	67
451	20240823	112300	43204020	8660	8660	8660	8660	0
452	20240823	112200	43204020	8660	8660	8660	8660	10
453	20240823	112100	43117420	8660	8660	8660	8660	7
454	20240823	112000	43056800	8660	8660	8670	8660	25
455	20240823	111900	42840170	8660	8660	8660	8660	43
456	20240823	111800	42467790	8650	8650	8650	8650	11
457	20240823	111700	42372640	8650	8650	8650	8650	49
458	20240823	111600	41948790	8650	8650	8650	8650	11
459	20240823	111500	41853640	8650	8650	8650	8650	7
460	20240823	111400	41793090	8650	8650	8650	8650	3
461	20240823	111300	41767140	8650	8650	8650	8650	56
462	20240823	111200	41282740	8650	8650	8650	8650	4
463	20240823	111100	41248140	8650	8650	8650	8650	7
464	20240823	111000	41187590	8650	8650	8650	8650	11
465	20240823	110900	41092440	8650	8660	8660	8650	30
466	20240823	110800	40832850	8660	8660	8660	8660	3
467	20240823	110700	40806870	8660	8660	8660	8660	7
468	20240823	110600	40746250	8660	8660	8660	8660	18
469	20240823	110500	40590370	8660	8660	8660	8660	42
470	20240823	110400	40226650	8660	8660	8660	8660	4
471	20240823	110300	40192010	8660	8660	8660	8660	7
472	20240823	110200	40131390	8660	8660	8660	8660	52
473	20240823	110100	39681070	8660	8660	8660	8660	8
474	20240823	110000	39611790	8660	8660	8660	8660	18
475	20240823	105900	39455910	8660	8660	8660	8660	0
476	20240823	105800	39455910	8660	8670	8670	8660	38
477	20240823	105700	39126770	8670	8670	8670	8670	16
478	20240823	105600	38988050	8660	8660	8660	8660	17
479	20240823	105500	38840830	8660	8660	8660	8660	7
480	20240823	105400	38780210	8660	8660	8660	8660	32
481	20240823	105300	38503090	8660	8660	8660	8660	0
482	20240823	105200	38503090	8660	8670	8680	8660	153
483	20240823	105100	37175210	8660	8660	8660	8660	25
484	20240823	105000	36958710	8660	8660	8660	8660	52
485	20240823	104900	36508390	8660	8660	8660	8660	0
486	20240823	104800	36508390	8660	8660	8660	8660	11
487	20240823	104700	36413130	8660	8660	8660	8660	197
488	20240823	104600	34707110	8660	8670	8700	8660	1004
489	20240823	104500	25974470	8660	8660	8660	8660	7
490	20240823	104400	25913850	8660	8660	8660	8660	4
491	20240823	104300	25879210	8660	8660	8660	8660	56
492	20240823	104200	25394250	8660	8660	8660	8660	3
493	20240823	104100	25368270	8660	8660	8660	8660	7
494	20240823	104000	25307650	8660	8660	8670	8660	24
495	20240823	103900	25099680	8660	8660	8660	8660	42
496	20240823	103800	24735960	8660	8660	8660	8660	4
497	20240823	103700	24701320	8660	8660	8660	8660	7
498	20240823	103600	24640700	8660	8660	8660	8660	31
499	20240823	103500	24372240	8660	8660	8660	8660	21
500	20240823	103400	24190380	8660	8660	8670	8660	18
501	20240823	103300	24034430	8660	8660	8660	8660	0
502	20240823	103200	24034430	8660	8660	8670	8660	63
503	20240823	103100	23488820	8660	8660	8660	8660	3
504	20240823	103000	23462840	8660	8660	8660	8660	7
505	20240823	102900	23402220	8660	8660	8660	8660	4
506	20240823	102800	23367580	8660	8660	8660	8660	56
507	20240823	102700	22882620	8660	8660	8660	8660	4
508	20240823	102600	22847980	8660	8660	8660	8660	7
509	20240823	102500	22787360	8660	8660	8660	8660	10
510	20240823	102400	22700760	8660	8660	8660	8660	42
511	20240823	102300	22337040	8660	8660	8660	8660	4
512	20240823	102200	22302400	8660	8660	8660	8660	9
513	20240823	102100	22224460	8660	8660	8660	8660	60
514	20240823	102000	21704860	8660	8660	8660	8660	0
515	20240823	101900	21704860	8660	8670	8670	8660	18
516	20240823	101800	21548830	8660	8660	8660	8660	0
517	20240823	101700	21548830	8660	8660	8660	8660	53
518	20240823	101600	21089850	8670	8670	8670	8670	40
519	20240823	101500	20743050	8660	8660	8660	8660	11
520	20240823	101400	20647790	8670	8670	8670	8670	1
521	20240823	101300	20639120	8660	8660	8660	8660	60
522	20240823	101200	20119520	8660	8660	8660	8660	0
523	20240823	101100	20119520	8660	8660	8660	8660	10
524	20240823	101000	20032920	8660	8660	8660	8660	14
525	20240823	100900	19911680	8660	8660	8660	8660	46
526	20240823	100800	19513320	8660	8660	8660	8660	7
527	20240823	100700	19452700	8660	8660	8660	8660	4
528	20240823	100600	19418060	8660	8660	8660	8660	56
529	20240823	100500	18933100	8660	8660	8660	8660	3
530	20240823	100400	18907120	8670	8660	8670	8660	8
531	20240823	100300	18837830	8660	8660	8660	8660	4
532	20240823	100200	18803190	8670	8660	8670	8660	43
533	20240823	100100	18430800	8660	8660	8660	8660	4
534	20240823	100000	18396160	8660	8670	8670	8660	11
535	20240823	095900	18300890	8660	8660	8660	8660	3
536	20240823	095800	18274910	8660	8660	8660	8660	56
537	20240823	095700	17789950	8660	8670	8670	8660	5
538	20240823	095600	17746640	8670	8670	8670	8670	2
539	20240823	095500	17729300	8670	8660	8670	8660	67
540	20240823	095400	17148590	8660	8670	8670	8660	29
541	20240823	095300	16897370	8660	8660	8660	8660	10
542	20240823	095200	16810770	8660	8660	8660	8660	0
543	20240823	095100	16810770	8660	8660	8660	8660	81
544	20240823	095000	16109310	8660	8660	8660	8660	0
545	20240823	094900	16109310	8660	8660	8660	8660	11
546	20240823	094800	16014050	8660	8660	8660	8660	0
547	20240823	094700	16014050	8660	8670	8670	8660	54
548	20240823	094600	15546110	8670	8670	8670	8670	0
549	20240823	094500	15546110	8670	8670	8670	8670	13
550	20240823	094400	15433400	8670	8670	8670	8670	23
551	20240823	094300	15233990	8660	8670	8670	8660	44
552	20240823	094200	14852940	8670	8670	8670	8670	2
553	20240823	094100	14835600	8660	8660	8660	8660	10
554	20240823	094000	14749000	8660	8670	8670	8660	28
555	20240823	093900	14506310	8680	8670	8680	8670	5
556	20240823	093800	14462950	8680	8660	8680	8660	13
557	20240823	093700	14350300	8660	8660	8660	8660	4
558	20240823	093600	14315660	8670	8670	8680	8670	43
559	20240823	093500	13942800	8670	8670	8670	8670	15
560	20240823	093400	13812750	8660	8660	8660	8660	10
561	20240823	093300	13726150	8660	8660	8660	8660	0
562	20240823	093200	13726150	8660	8660	8660	8660	88
563	20240823	093100	12964070	8660	8660	8660	8660	0
564	20240823	093000	12964070	8660	8660	8660	8660	11
565	20240823	092900	12868810	8660	8660	8660	8660	0
566	20240823	092800	12868810	8660	8660	8660	8660	59
567	20240823	092700	12357870	8660	8660	8660	8660	7
568	20240823	092600	12297250	8670	8660	8670	8660	7
569	20240823	092500	12236600	8660	8660	8660	8660	56
570	20240823	092400	11751640	8660	8660	8660	8660	4
571	20240823	092300	11717000	8660	8660	8660	8660	7
572	20240823	092200	11656380	8660	8660	8660	8660	6
573	20240823	092100	11604420	8660	8670	8670	8660	17
574	20240823	092000	11457170	8680	8660	8680	8660	6
575	20240823	091900	11405170	8660	8660	8660	8660	14
576	20240823	091800	11283930	8660	8660	8660	8660	4
577	20240823	091700	11249290	8660	8660	8660	8650	417
578	20240823	091600	7638140	8660	8660	8660	8660	3
579	20240823	091500	7612160	8680	8670	8680	8670	401
580	20240823	091400	4131620	8660	8660	8660	8660	18
581	20240823	091300	3975740	8660	8660	8660	8660	28
582	20240823	091200	3733260	8660	8660	8660	8660	18
583	20240823	091100	3577380	8660	8660	8660	8660	0
584	20240823	091000	3577380	8660	8660	8660	8660	59
585	20240823	090900	3066440	8660	8660	8660	8660	0
586	20240823	090800	3066440	8660	8660	8660	8660	4
587	20240823	090700	3031800	8660	8660	8660	8660	0
588	20240823	090600	3031800	8660	8670	8670	8660	60
589	20240823	090500	2511740	8660	8660	8660	8660	0
590	20240823	090400	2511740	8660	8660	8660	8660	0
591	20240823	090300	2511740	8660	8660	8660	8660	0
592	20240823	090200	2511740	8660	8660	8660	8660	0
593	20240823	090100	2511740	8660	8710	8720	8650	290
594	20240823	090000	0	8780	8780	8780	8780	0