KissMeData/020560/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190400	471612520	9650	9650	9650	9650	970
3	20240823	190300	471612520	9650	9650	9650	9650	0
4	20240823	190200	471612520	9650	9650	9650	9650	0
5	20240823	190100	471612520	9650	9650	9650	9650	0
6	20240823	190000	471612520	9650	9650	9650	9650	0
7	20240823	185900	471612520	9650	9650	9650	9650	0
8	20240823	185800	471612520	9650	9650	9650	9650	0
9	20240823	185700	471612520	9650	9650	9650	9650	0
10	20240823	185600	471612520	9650	9650	9650	9650	0
11	20240823	185500	471612520	9650	9650	9650	9650	0
12	20240823	185400	471612520	9650	9650	9650	9650	0
13	20240823	185300	471612520	9650	9650	9650	9650	0
14	20240823	185200	471612520	9650	9650	9650	9650	0
15	20240823	185100	471612520	9650	9650	9650	9650	0
16	20240823	185000	471612520	9650	9650	9650	9650	0
17	20240823	184900	471612520	9650	9650	9650	9650	0
18	20240823	184800	471612520	9650	9650	9650	9650	0
19	20240823	184700	471612520	9650	9650	9650	9650	0
20	20240823	184600	471612520	9650	9650	9650	9650	0
21	20240823	184500	471612520	9650	9650	9650	9650	0
22	20240823	184400	471612520	9650	9650	9650	9650	0
23	20240823	184300	471612520	9650	9650	9650	9650	0
24	20240823	184200	471612520	9650	9650	9650	9650	0
25	20240823	184100	471612520	9650	9650	9650	9650	0
26	20240823	184000	471612520	9650	9650	9650	9650	0
27	20240823	183900	471612520	9650	9650	9650	9650	0
28	20240823	183800	471612520	9650	9650	9650	9650	0
29	20240823	183700	471612520	9650	9650	9650	9650	0
30	20240823	183600	471612520	9650	9650	9650	9650	0
31	20240823	183500	471612520	9650	9650	9650	9650	0
32	20240823	183400	471612520	9650	9650	9650	9650	970
33	20240823	183300	471612520	9650	9650	9650	9650	0
34	20240823	183200	471612520	9650	9650	9650	9650	0
35	20240823	183100	471612520	9650	9650	9650	9650	0
36	20240823	183000	471612520	9650	9650	9650	9650	0
37	20240823	182900	471612520	9650	9650	9650	9650	0
38	20240823	182800	471612520	9650	9650	9650	9650	0
39	20240823	182700	471612520	9650	9650	9650	9650	0
40	20240823	182600	471612520	9650	9650	9650	9650	0
41	20240823	182500	471612520	9650	9650	9650	9650	0
42	20240823	182400	471612520	9650	9650	9650	9650	0
43	20240823	182300	471612520	9650	9650	9650	9650	0
44	20240823	182200	471612520	9650	9650	9650	9650	0
45	20240823	182100	471612520	9650	9650	9650	9650	0
46	20240823	182000	471612520	9650	9650	9650	9650	0
47	20240823	181900	471612520	9650	9650	9650	9650	0
48	20240823	181800	471612520	9650	9650	9650	9650	0
49	20240823	181700	471612520	9650	9650	9650	9650	0
50	20240823	181600	471612520	9650	9650	9650	9650	0
51	20240823	181500	471612520	9650	9650	9650	9650	0
52	20240823	181400	471612520	9650	9650	9650	9650	0
53	20240823	181300	471612520	9650	9650	9650	9650	0
54	20240823	181200	471612520	9650	9650	9650	9650	0
55	20240823	181100	471612520	9650	9650	9650	9650	0
56	20240823	181000	471612520	9650	9650	9650	9650	0
57	20240823	180900	471612520	9650	9650	9650	9650	0
58	20240823	180800	471612520	9650	9650	9650	9650	0
59	20240823	180700	471612520	9650	9650	9650	9650	0
60	20240823	180600	471612520	9650	9650	9650	9650	0
61	20240823	180500	471612520	9650	9650	9650	9650	0
62	20240823	180400	471612520	9650	9650	9650	9650	970
63	20240823	180300	471612520	9650	9650	9650	9650	0
64	20240823	180200	471612520	9650	9650	9650	9650	0
65	20240823	180100	471612520	9650	9650	9650	9650	0
66	20240823	180000	471612520	9650	9650	9650	9650	0
67	20240823	175900	471612520	9650	9650	9650	9650	0
68	20240823	175800	471612520	9650	9650	9650	9650	0
69	20240823	175700	471612520	9650	9650	9650	9650	0
70	20240823	175600	471612520	9650	9650	9650	9650	0
71	20240823	175500	471612520	9650	9650	9650	9650	0
72	20240823	175400	471612520	9650	9650	9650	9650	0
73	20240823	175300	471612520	9650	9650	9650	9650	0
74	20240823	175200	471612520	9650	9650	9650	9650	0
75	20240823	175100	471612520	9650	9650	9650	9650	0
76	20240823	175000	471612520	9650	9650	9650	9650	0
77	20240823	174900	471612520	9650	9650	9650	9650	0
78	20240823	174800	471612520	9650	9650	9650	9650	0
79	20240823	174700	471612520	9650	9650	9650	9650	0
80	20240823	174600	471612520	9650	9650	9650	9650	0
81	20240823	174500	471612520	9650	9650	9650	9650	0
82	20240823	174400	471612520	9650	9650	9650	9650	0
83	20240823	174300	471612520	9650	9650	9650	9650	0
84	20240823	174200	471612520	9650	9650	9650	9650	0
85	20240823	174100	471612520	9650	9650	9650	9650	0
86	20240823	174000	471612520	9650	9650	9650	9650	0
87	20240823	173900	471612520	9650	9650	9650	9650	0
88	20240823	173800	471612520	9650	9650	9650	9650	0
89	20240823	173700	471612520	9650	9650	9650	9650	0
90	20240823	173600	471612520	9650	9650	9650	9650	0
91	20240823	173500	471612520	9650	9650	9650	9650	0
92	20240823	173400	471612520	9650	9650	9650	9650	970
93	20240823	173300	471612520	9650	9650	9650	9650	0
94	20240823	173200	471612520	9650	9650	9650	9650	0
95	20240823	173100	471612520	9650	9650	9650	9650	0
96	20240823	173000	471612520	9650	9650	9650	9650	0
97	20240823	172900	471612520	9650	9650	9650	9650	0
98	20240823	172800	471612520	9650	9650	9650	9650	0
99	20240823	172700	471612520	9650	9650	9650	9650	0
100	20240823	172600	471612520	9650	9650	9650	9650	0
101	20240823	172500	471612520	9650	9650	9650	9650	0
102	20240823	172400	471612520	9650	9650	9650	9650	0
103	20240823	172300	471612520	9650	9650	9650	9650	0
104	20240823	172200	471612520	9650	9650	9650	9650	0
105	20240823	172100	471612520	9650	9650	9650	9650	0
106	20240823	172000	471612520	9650	9650	9650	9650	0
107	20240823	171900	471612520	9650	9650	9650	9650	0
108	20240823	171800	471612520	9650	9650	9650	9650	0
109	20240823	171700	471612520	9650	9650	9650	9650	0
110	20240823	171600	471612520	9650	9650	9650	9650	0
111	20240823	171500	471612520	9650	9650	9650	9650	0
112	20240823	171400	471612520	9650	9650	9650	9650	0
113	20240823	171300	471612520	9650	9650	9650	9650	0
114	20240823	171200	471612520	9650	9650	9650	9650	0
115	20240823	171100	471612520	9650	9650	9650	9650	0
116	20240823	171000	471612520	9650	9650	9650	9650	0
117	20240823	170900	471612520	9650	9650	9650	9650	0
118	20240823	170800	471612520	9650	9650	9650	9650	0
119	20240823	170700	471612520	9650	9650	9650	9650	0
120	20240823	170600	471612520	9650	9650	9650	9650	0
121	20240823	170500	471612520	9650	9650	9650	9650	0
122	20240823	170400	471612520	9650	9650	9650	9650	970
123	20240823	170300	471612520	9650	9650	9650	9650	0
124	20240823	170200	471612520	9650	9650	9650	9650	0
125	20240823	170100	471612520	9650	9650	9650	9650	0
126	20240823	170000	471612520	9650	9650	9650	9650	0
127	20240823	165900	471612520	9650	9650	9650	9650	0
128	20240823	165800	471612520	9650	9650	9650	9650	0
129	20240823	165700	471612520	9650	9650	9650	9650	0
130	20240823	165600	471612520	9650	9650	9650	9650	0
131	20240823	165500	471612520	9650	9650	9650	9650	0
132	20240823	165400	471612520	9650	9650	9650	9650	0
133	20240823	165300	471612520	9650	9650	9650	9650	0
134	20240823	165200	471612520	9650	9650	9650	9650	0
135	20240823	165100	471612520	9650	9650	9650	9650	0
136	20240823	165000	471612520	9650	9650	9650	9650	0
137	20240823	164900	471612520	9650	9650	9650	9650	0
138	20240823	164800	471612520	9650	9650	9650	9650	0
139	20240823	164700	471612520	9650	9650	9650	9650	0
140	20240823	164600	471612520	9650	9650	9650	9650	0
141	20240823	164500	471612520	9650	9650	9650	9650	0
142	20240823	164400	471612520	9650	9650	9650	9650	0
143	20240823	164300	471612520	9650	9650	9650	9650	0
144	20240823	164200	471612520	9650	9650	9650	9650	0
145	20240823	164100	471612520	9650	9650	9650	9650	0
146	20240823	164000	471612520	9650	9650	9650	9650	0
147	20240823	163900	471612520	9650	9650	9650	9650	0
148	20240823	163800	471612520	9650	9650	9650	9650	0
149	20240823	163700	471612520	9650	9650	9650	9650	0
150	20240823	163600	471612520	9650	9650	9650	9650	0
151	20240823	163500	471612520	9650	9650	9650	9650	0
152	20240823	163400	471612520	9650	9650	9650	9650	970
153	20240823	163300	471612520	9650	9650	9650	9650	0
154	20240823	163200	471612520	9650	9650	9650	9650	0
155	20240823	163100	471612520	9650	9650	9650	9650	0
156	20240823	163000	471612520	9650	9650	9650	9650	0
157	20240823	162900	471612520	9650	9650	9650	9650	0
158	20240823	162800	471612520	9650	9650	9650	9650	0
159	20240823	162700	471612520	9650	9650	9650	9650	0
160	20240823	162600	471612520	9650	9650	9650	9650	0
161	20240823	162500	471612520	9650	9650	9650	9650	0
162	20240823	162400	471612520	9650	9650	9650	9650	0
163	20240823	162300	471612520	9650	9650	9650	9650	0
164	20240823	162200	471612520	9650	9650	9650	9650	0
165	20240823	162100	471612520	9650	9650	9650	9650	0
166	20240823	162000	471612520	9650	9650	9650	9650	0
167	20240823	161900	471612520	9650	9650	9650	9650	0
168	20240823	161800	471612520	9650	9650	9650	9650	0
169	20240823	161700	471612520	9650	9650	9650	9650	0
170	20240823	161600	471612520	9650	9650	9650	9650	0
171	20240823	161500	471612520	9650	9650	9650	9650	0
172	20240823	161400	471612520	9650	9650	9650	9650	0
173	20240823	161300	471612520	9650	9650	9650	9650	0
174	20240823	161200	471612520	9650	9650	9650	9650	0
175	20240823	161100	471612520	9650	9650	9650	9650	0
176	20240823	161000	471612520	9650	9650	9650	9650	0
177	20240823	160900	471612520	9650	9650	9650	9650	0
178	20240823	160800	471612520	9650	9650	9650	9650	0
179	20240823	160700	471612520	9650	9650	9650	9650	0
180	20240823	160600	471612520	9650	9650	9650	9650	0
181	20240823	160500	471612520	9650	9650	9650	9650	0
182	20240823	160400	471612520	9650	9650	9650	9650	970
183	20240823	160300	471612520	9650	9650	9650	9650	0
184	20240823	160200	471612520	9650	9650	9650	9650	0
185	20240823	160100	471612520	9650	9650	9650	9650	0
186	20240823	160000	471612520	9650	9650	9650	9650	0
187	20240823	155900	471612520	9650	9650	9650	9650	0
188	20240823	155800	471612520	9650	9650	9650	9650	0
189	20240823	155700	471612520	9650	9650	9650	9650	0
190	20240823	155600	471612520	9650	9650	9650	9650	0
191	20240823	155500	471612520	9650	9650	9650	9650	0
192	20240823	155400	471612520	9650	9650	9650	9650	0
193	20240823	155300	471612520	9650	9650	9650	9650	0
194	20240823	155200	471612520	9650	9650	9650	9650	0
195	20240823	155100	471612520	9650	9650	9650	9650	0
196	20240823	155000	471612520	9650	9650	9650	9650	0
197	20240823	154900	471612520	9650	9650	9650	9650	0
198	20240823	154800	471612520	9650	9650	9650	9650	0
199	20240823	154700	471612520	9650	9650	9650	9650	0
200	20240823	154600	471612520	9650	9650	9650	9650	0
201	20240823	154500	471612520	9650	9650	9650	9650	0
202	20240823	154400	471612520	9650	9650	9650	9650	0
203	20240823	154300	471612520	9650	9650	9650	9650	0
204	20240823	154200	471612520	9650	9650	9650	9650	0
205	20240823	154100	471612520	9650	9650	9650	9650	0
206	20240823	154000	471612520	9650	9650	9650	9650	0
207	20240823	153900	471612520	9650	9650	9650	9650	0
208	20240823	153800	471612520	9650	9650	9650	9650	0
209	20240823	153700	471612520	9650	9650	9650	9650	0
210	20240823	153600	471612520	9650	9650	9650	9650	0
211	20240823	153500	471612520	9650	9650	9650	9650	0
212	20240823	153400	471612520	9650	9650	9650	9650	970
213	20240823	153300	471612520	9650	9650	9650	9650	0
214	20240823	153200	471612520	9650	9650	9650	9650	0
215	20240823	153100	471612520	9650	9650	9650	9650	0
216	20240823	153000	471612520	9650	9650	9650	9650	970
217	20240823	152900	462252020	9670	9670	9670	9670	0
218	20240823	152800	462252020	9670	9670	9670	9670	0
219	20240823	152700	462252020	9670	9670	9670	9670	0
220	20240823	152600	462252020	9670	9670	9670	9670	0
221	20240823	152500	462252020	9670	9670	9670	9670	0
222	20240823	152400	462252020	9670	9670	9670	9670	0
223	20240823	152300	462252020	9670	9670	9670	9670	0
224	20240823	152200	462252020	9670	9670	9670	9670	0
225	20240823	152100	462252020	9670	9670	9670	9670	0
226	20240823	152000	462252020	9670	9670	9670	9670	0
227	20240823	151900	462252020	9670	9670	9670	9670	2
228	20240823	151800	462232680	9650	9660	9660	9650	85
229	20240823	151700	461412060	9670	9650	9670	9650	74
230	20240823	151600	460697860	9670	9670	9670	9650	83
231	20240823	151500	459896120	9660	9650	9660	9650	290
232	20240823	151400	457094870	9650	9650	9660	9650	54
233	20240823	151300	456573680	9650	9650	9650	9650	39
234	20240823	151200	456197330	9650	9650	9660	9650	40
235	20240823	151100	455811320	9650	9650	9660	9650	47
236	20240823	151000	455357690	9650	9650	9660	9650	25
237	20240823	150900	455116430	9650	9650	9660	9650	20
238	20240823	150800	454923410	9650	9650	9650	9650	124
239	20240823	150700	453726810	9650	9650	9650	9650	25
240	20240823	150600	453485560	9650	9650	9660	9650	230
241	20240823	150500	451264060	9650	9650	9650	9650	6
242	20240823	150400	451206160	9660	9660	9660	9660	26
243	20240823	150300	450955000	9660	9660	9660	9660	3
244	20240823	150200	450926020	9650	9650	9650	9650	81
245	20240823	150100	450144370	9660	9660	9660	9650	25
246	20240823	150000	449903100	9660	9650	9660	9650	590
247	20240823	145900	444209470	9650	9650	9650	9650	81
248	20240823	145800	443427820	9660	9660	9660	9660	1
249	20240823	145700	443418160	9660	9650	9660	9650	106
250	20240823	145600	442394210	9650	9660	9660	9650	85
251	20240823	145500	441573920	9650	9640	9650	9640	587
252	20240823	145400	435912600	9640	9640	9640	9640	0
253	20240823	145300	435912600	9640	9640	9640	9640	127
254	20240823	145200	434688320	9640	9640	9640	9640	0
255	20240823	145100	434688320	9640	9640	9640	9640	81
256	20240823	145000	433907480	9640	9640	9640	9640	0
257	20240823	144900	433907480	9640	9640	9640	9640	86
258	20240823	144800	433078440	9640	9650	9650	9640	1140
259	20240823	144700	422088790	9650	9650	9650	9650	476
260	20240823	144600	417495390	9650	9650	9650	9650	0
261	20240823	144500	417495390	9650	9650	9650	9650	0
262	20240823	144400	417495390	9650	9650	9650	9650	81
263	20240823	144300	416713740	9650	9650	9650	9650	30
264	20240823	144200	416424240	9650	9650	9650	9650	81
265	20240823	144100	415642590	9650	9650	9650	9650	0
266	20240823	144000	415642590	9650	9650	9650	9650	0
267	20240823	143900	415642590	9650	9650	9650	9650	81
268	20240823	143800	414860940	9650	9650	9650	9650	0
269	20240823	143700	414860940	9650	9650	9650	9650	0
270	20240823	143600	414860940	9650	9650	9650	9650	0
271	20240823	143500	414860940	9650	9650	9650	9650	0
272	20240823	143400	414860940	9650	9650	9650	9650	81
273	20240823	143300	414079290	9650	9650	9650	9650	0
274	20240823	143200	414079290	9650	9650	9650	9650	200
275	20240823	143100	412149290	9640	9640	9640	9640	1
276	20240823	143000	412139650	9640	9640	9640	9640	0
277	20240823	142900	412139650	9640	9650	9650	9640	621
278	20240823	142800	406149780	9650	9650	9650	9650	428
279	20240823	142700	402019580	9650	9650	9650	9650	0
280	20240823	142600	402019580	9650	9650	9650	9650	191
281	20240823	142500	400176430	9650	9650	9650	9650	0
282	20240823	142400	400176430	9650	9650	9650	9650	0
283	20240823	142300	400176430	9650	9660	9660	9650	82
284	20240823	142200	399385120	9660	9660	9660	9660	30
285	20240823	142100	399095320	9650	9650	9650	9650	0
286	20240823	142000	399095320	9650	9650	9650	9650	81
287	20240823	141900	398313670	9660	9660	9660	9660	5
288	20240823	141800	398265370	9660	9660	9660	9660	0
289	20240823	141700	398265370	9660	9660	9660	9660	3
290	20240823	141600	398236390	9650	9650	9650	9650	1
291	20240823	141500	398226740	9650	9650	9650	9650	0
292	20240823	141400	398226740	9650	9650	9650	9650	81
293	20240823	141300	397445090	9660	9660	9660	9660	0
294	20240823	141200	397445090	9660	9660	9660	9660	40
295	20240823	141100	397058690	9660	9660	9660	9660	1
296	20240823	141000	397049030	9650	9650	9650	9650	0
297	20240823	140900	397049030	9650	9650	9650	9650	101
298	20240823	140800	396074380	9650	9650	9650	9650	81
299	20240823	140700	395292730	9660	9660	9660	9660	387
300	20240823	140600	391554310	9660	9660	9660	9660	0
301	20240823	140500	391554310	9660	9660	9660	9660	20
302	20240823	140400	391361110	9660	9670	9670	9660	160
303	20240823	140300	389813940	9680	9680	9680	9680	13
304	20240823	140200	389688100	9680	9680	9680	9680	21
305	20240823	140100	389484820	9680	9680	9680	9680	21
306	20240823	140000	389281540	9680	9680	9690	9680	22
307	20240823	135900	389068570	9680	9680	9680	9680	24
308	20240823	135800	388836250	9680	9680	9680	9680	12
309	20240823	135700	388720090	9690	9690	9690	9690	33
310	20240823	135600	388400320	9680	9680	9680	9680	0
311	20240823	135500	388400320	9680	9680	9680	9680	0
312	20240823	135400	388400320	9680	9690	9690	9680	161
313	20240823	135300	386840240	9680	9680	9680	9680	4
314	20240823	135200	386801520	9680	9680	9680	9680	0
315	20240823	135100	386801520	9680	9680	9680	9680	1
316	20240823	135000	386791840	9680	9680	9680	9680	0
317	20240823	134900	386791840	9680	9680	9680	9680	1
318	20240823	134800	386782160	9680	9680	9680	9680	5
319	20240823	134700	386733760	9670	9670	9670	9670	0
320	20240823	134600	386733760	9670	9670	9670	9670	0
321	20240823	134500	386733760	9670	9660	9670	9660	104
322	20240823	134400	385729080	9660	9680	9680	9660	400
323	20240823	134300	381859430	9680	9680	9680	9680	127
324	20240823	134200	380630070	9680	9680	9680	9680	450
325	20240823	134100	376274070	9680	9680	9680	9680	0
326	20240823	134000	376274070	9680	9680	9680	9680	0
327	20240823	133900	376274070	9680	9680	9680	9680	0
328	20240823	133800	376274070	9680	9680	9680	9680	2
329	20240823	133700	376254710	9680	9690	9690	9680	10
330	20240823	133600	376157860	9690	9690	9690	9690	0
331	20240823	133500	376157860	9690	9690	9690	9690	3
332	20240823	133400	376128790	9690	9680	9690	9680	35
333	20240823	133300	375789980	9680	9680	9680	9680	0
334	20240823	133200	375789980	9680	9680	9680	9680	1
335	20240823	133100	375780300	9680	9680	9680	9680	0
336	20240823	133000	375780300	9680	9680	9680	9680	2300
337	20240823	132900	353516300	9680	9680	9680	9680	11
338	20240823	132800	353409820	9680	9680	9680	9680	14
339	20240823	132700	353274300	9680	9680	9680	9680	50
340	20240823	132600	352790300	9680	9680	9680	9680	20
341	20240823	132500	352596700	9680	9680	9680	9680	95
342	20240823	132400	351677100	9670	9670	9670	9670	0
343	20240823	132300	351677100	9670	9680	9680	9670	491
344	20240823	132200	346929120	9680	9680	9680	9680	1
345	20240823	132100	346919440	9680	9680	9680	9680	54
346	20240823	132000	346396720	9680	9680	9680	9680	15
347	20240823	131900	346251520	9680	9680	9680	9680	166
348	20240823	131800	344644640	9680	9680	9680	9680	2
349	20240823	131700	344625280	9670	9670	9670	9670	175
350	20240823	131600	342933030	9670	9670	9670	9670	31
351	20240823	131500	342633260	9670	9670	9670	9670	0
352	20240823	131400	342633260	9670	9670	9670	9670	300
353	20240823	131300	339732260	9670	9670	9670	9670	238
354	20240823	131200	337430800	9660	9660	9660	9660	1
355	20240823	131100	337421140	9670	9670	9670	9670	1
356	20240823	131000	337411470	9670	9670	9670	9670	111
357	20240823	130900	336338100	9670	9670	9670	9670	10
358	20240823	130800	336241400	9670	9670	9670	9670	0
359	20240823	130700	336241400	9670	9670	9670	9670	141
360	20240823	130600	334877930	9680	9680	9680	9680	0
361	20240823	130500	334877930	9680	9680	9680	9680	337
362	20240823	130400	331615770	9680	9680	9680	9680	0
363	20240823	130300	331615770	9680	9680	9680	9680	50
364	20240823	130200	331131770	9680	9680	9680	9680	1148
365	20240823	130100	320019130	9680	9680	9680	9680	50
366	20240823	130000	319535130	9670	9670	9670	9670	13
367	20240823	125900	319409420	9670	9670	9670	9670	1
368	20240823	125800	319399750	9680	9680	9680	9680	11
369	20240823	125700	319293270	9680	9680	9680	9680	1091
370	20240823	125600	308732390	9670	9670	9670	9670	0
371	20240823	125500	308732390	9670	9670	9670	9670	1
372	20240823	125400	308722720	9670	9670	9670	9670	0
373	20240823	125300	308722720	9670	9670	9670	9670	0
374	20240823	125200	308722720	9670	9670	9670	9670	0
375	20240823	125100	308722720	9670	9670	9670	9670	50
376	20240823	125000	308239220	9680	9680	9680	9680	12
377	20240823	124900	308123060	9680	9680	9680	9680	26
378	20240823	124800	307871380	9680	9680	9680	9680	16
379	20240823	124700	307716500	9670	9670	9670	9670	371
380	20240823	124600	304128930	9670	9670	9670	9670	0
381	20240823	124500	304128930	9670	9670	9670	9670	48
382	20240823	124400	303664770	9670	9670	9670	9670	10
383	20240823	124300	303568070	9660	9660	9660	9660	0
384	20240823	124200	303568070	9660	9660	9660	9660	32
385	20240823	124100	303258950	9660	9660	9660	9650	199
386	20240823	124000	301336620	9650	9650	9650	9650	0
387	20240823	123900	301336620	9650	9650	9650	9650	1
388	20240823	123800	301326970	9660	9660	9660	9660	0
389	20240823	123700	301326970	9660	9660	9660	9660	0
390	20240823	123600	301326970	9660	9660	9660	9660	10
391	20240823	123500	301230370	9660	9650	9660	9650	21
392	20240823	123400	301027710	9640	9640	9640	9640	0
393	20240823	123300	301027710	9640	9640	9640	9640	49
394	20240823	123200	300555350	9630	9640	9640	9630	2
395	20240823	123100	300536080	9640	9640	9640	9640	800
396	20240823	123000	292824080	9630	9630	9630	9630	0
397	20240823	122900	292824080	9630	9630	9630	9630	1
398	20240823	122800	292814450	9630	9630	9640	9630	131
399	20240823	122700	291552910	9640	9640	9640	9640	34
400	20240823	122600	291225150	9630	9630	9630	9630	0
401	20240823	122500	291225150	9630	9630	9630	9630	28
402	20240823	122400	290955510	9630	9630	9630	9630	0
403	20240823	122300	290955510	9630	9630	9630	9630	0
404	20240823	122200	290955510	9630	9630	9630	9630	1
405	20240823	122100	290945880	9630	9630	9630	9630	1
406	20240823	122000	290936250	9630	9630	9630	9630	0
407	20240823	121900	290936250	9630	9630	9630	9630	1
408	20240823	121800	290926620	9640	9640	9640	9640	0
409	20240823	121700	290926620	9640	9650	9650	9640	402
410	20240823	121600	287051220	9650	9650	9650	9650	50
411	20240823	121500	286568720	9650	9650	9650	9650	5
412	20240823	121400	286520470	9640	9640	9640	9640	0
413	20240823	121300	286520470	9640	9640	9640	9640	0
414	20240823	121200	286520470	9640	9640	9640	9640	1
415	20240823	121100	286510830	9650	9650	9650	9650	0
416	20240823	121000	286510830	9650	9650	9650	9650	1
417	20240823	120900	286501180	9650	9640	9650	9640	13
418	20240823	120800	286375740	9640	9640	9640	9640	0
419	20240823	120700	286375740	9640	9640	9640	9640	0
420	20240823	120600	286375740	9640	9640	9640	9640	0
421	20240823	120500	286375740	9640	9640	9640	9640	302
422	20240823	120400	283464460	9640	9640	9640	9640	0
423	20240823	120300	283464460	9640	9640	9640	9640	0
424	20240823	120200	283464460	9640	9640	9640	9640	0
425	20240823	120100	283464460	9640	9640	9640	9640	141
426	20240823	120000	282105220	9650	9650	9650	9650	1
427	20240823	115900	282095570	9640	9640	9650	9640	12
428	20240823	115800	281979790	9640	9640	9640	9640	0
429	20240823	115700	281979790	9640	9640	9640	9640	0
430	20240823	115600	281979790	9640	9640	9640	9640	288
431	20240823	115500	279203470	9640	9640	9640	9640	1
432	20240823	115400	279193830	9650	9650	9650	9650	0
433	20240823	115300	279193830	9650	9650	9650	9650	3
434	20240823	115200	279164880	9640	9640	9640	9640	0
435	20240823	115100	279164880	9640	9640	9640	9640	0
436	20240823	115000	279164880	9640	9640	9640	9640	297
437	20240823	114900	276301800	9640	9630	9640	9630	7
438	20240823	114800	276234370	9650	9650	9650	9650	0
439	20240823	114700	276234370	9650	9640	9660	9640	20
440	20240823	114600	276041360	9670	9640	9670	9640	2
441	20240823	114500	276022050	9630	9630	9630	9630	47
442	20240823	114400	275569440	9630	9630	9630	9630	100
443	20240823	114300	274606440	9630	9630	9630	9630	100
444	20240823	114200	273643440	9620	9630	9630	9620	12
445	20240823	114100	273527890	9630	9620	9630	9620	11
446	20240823	114000	273421970	9630	9630	9630	9630	121
447	20240823	113900	272256740	9630	9630	9630	9630	1
448	20240823	113800	272247110	9630	9630	9630	9630	50
449	20240823	113700	271765610	9630	9630	9630	9630	21
450	20240823	113600	271563380	9630	9630	9630	9630	8
451	20240823	113500	271486340	9630	9630	9630	9630	1
452	20240823	113400	271476710	9630	9630	9630	9630	0
453	20240823	113300	271476710	9630	9630	9630	9630	0
454	20240823	113200	271476710	9630	9650	9650	9630	8011
455	20240823	113100	194264500	9670	9670	9670	9670	0
456	20240823	113000	194264500	9670	9670	9670	9670	10
457	20240823	112900	194167800	9670	9650	9670	9650	39
458	20240823	112800	193791430	9660	9660	9660	9660	52
459	20240823	112700	193289110	9650	9670	9670	9650	1003
460	20240823	112600	183605060	9670	9670	9670	9670	1
461	20240823	112500	183595390	9670	9670	9670	9670	41
462	20240823	112400	183198920	9670	9670	9670	9670	0
463	20240823	112300	183198920	9670	9660	9670	9660	405
464	20240823	112200	179286440	9660	9660	9660	9660	82
465	20240823	112100	178494320	9660	9660	9660	9660	14
466	20240823	112000	178359080	9660	9660	9660	9660	26
467	20240823	111900	178107920	9660	9660	9660	9660	8
468	20240823	111800	178030640	9660	9660	9660	9660	204
469	20240823	111700	176060000	9660	9660	9660	9660	28
470	20240823	111600	175789520	9660	9660	9660	9660	1
471	20240823	111500	175779860	9660	9660	9660	9660	0
472	20240823	111400	175779860	9660	9660	9660	9660	0
473	20240823	111300	175779860	9660	9660	9660	9660	0
474	20240823	111200	175779860	9660	9670	9670	9660	3
475	20240823	111100	175750870	9660	9670	9670	9660	5
476	20240823	111000	175702530	9670	9670	9670	9670	10
477	20240823	110900	175605830	9660	9670	9670	9660	4
478	20240823	110800	175567160	9670	9670	9670	9670	4
479	20240823	110700	175528480	9670	9670	9670	9670	10
480	20240823	110600	175431780	9660	9650	9660	9650	161
481	20240823	110500	173878120	9650	9650	9650	9650	57
482	20240823	110400	173328070	9670	9670	9670	9670	0
483	20240823	110300	173328070	9670	9670	9670	9670	1
484	20240823	110200	173318400	9670	9670	9670	9670	1
485	20240823	110100	173308730	9670	9670	9670	9670	14
486	20240823	110000	173173350	9650	9650	9650	9650	139
487	20240823	105900	171832000	9650	9650	9650	9650	84
488	20240823	105800	171021400	9670	9670	9670	9670	0
489	20240823	105700	171021400	9670	9660	9670	9660	1001
490	20240823	105600	161351730	9660	9660	9660	9660	427
491	20240823	105500	157226910	9640	9640	9660	9640	406
492	20240823	105400	153305070	9640	9640	9640	9640	0
493	20240823	105300	153305070	9640	9640	9640	9640	0
494	20240823	105200	153305070	9640	9650	9650	9640	140
495	20240823	105100	151955460	9650	9650	9650	9650	20
496	20240823	105000	151762460	9660	9660	9660	9660	1
497	20240823	104900	151752800	9650	9640	9650	9640	101
498	20240823	104800	150778160	9660	9660	9660	9640	9
499	20240823	104700	150691320	9660	9660	9660	9660	30
500	20240823	104600	150401520	9660	9660	9660	9660	201
501	20240823	104500	148459860	9660	9660	9660	9660	0
502	20240823	104400	148459860	9660	9640	9660	9640	111
503	20240823	104300	147389600	9660	9640	9660	9640	11
504	20240823	104200	147283540	9640	9650	9650	9640	1592
505	20240823	104100	131926980	9650	9650	9650	9650	170
506	20240823	104000	130286480	9660	9660	9660	9660	1
507	20240823	103900	130276820	9660	9660	9660	9660	27
508	20240823	103800	130016000	9660	9670	9670	9660	15
509	20240823	103700	129871050	9670	9680	9680	9670	6
510	20240823	103600	129813010	9680	9680	9680	9680	0
511	20240823	103500	129813010	9680	9670	9680	9670	59
512	20240823	103400	129241990	9670	9670	9670	9670	1
513	20240823	103300	129232320	9660	9660	9660	9660	0
514	20240823	103200	129232320	9660	9660	9660	9660	0
515	20240823	103100	129232320	9660	9680	9680	9660	293
516	20240823	103000	126401300	9660	9680	9680	9660	12
517	20240823	102900	126285340	9660	9660	9660	9660	1
518	20240823	102800	126275680	9680	9680	9680	9680	10
519	20240823	102700	126178880	9680	9680	9680	9680	55
520	20240823	102600	125646480	9680	9680	9680	9680	0
521	20240823	102500	125646480	9680	9680	9680	9680	50
522	20240823	102400	125162480	9660	9680	9680	9660	9
523	20240823	102300	125075480	9660	9670	9670	9660	32
524	20240823	102200	124766050	9660	9670	9670	9660	15
525	20240823	102100	124621010	9680	9680	9680	9680	5
526	20240823	102000	124572610	9680	9680	9680	9680	10
527	20240823	101900	124475810	9660	9660	9660	9660	1
528	20240823	101800	124466150	9680	9680	9680	9680	1
529	20240823	101700	124456470	9680	9680	9680	9680	6
530	20240823	101600	124398390	9680	9660	9680	9660	151
531	20240823	101500	122938730	9670	9670	9670	9670	129
532	20240823	101400	121691300	9670	9670	9670	9670	0
533	20240823	101300	121691300	9670	9670	9670	9670	0
534	20240823	101200	121691300	9670	9670	9670	9670	1
535	20240823	101100	121681630	9670	9680	9680	9670	3
536	20240823	101000	121652600	9680	9680	9680	9680	1
537	20240823	100900	121642920	9670	9670	9670	9670	1
538	20240823	100800	121633250	9680	9680	9680	9680	100
539	20240823	100700	120665250	9680	9680	9680	9680	12
540	20240823	100600	120549090	9680	9680	9680	9680	20
541	20240823	100500	120355490	9680	9680	9680	9680	6
542	20240823	100400	120297410	9680	9680	9680	9680	0
543	20240823	100300	120297410	9680	9670	9680	9670	4
544	20240823	100200	120258720	9670	9670	9670	9670	0
545	20240823	100100	120258720	9670	9670	9670	9670	0
546	20240823	100000	120258720	9670	9670	9670	9670	43
547	20240823	095900	119842910	9670	9670	9670	9670	1
548	20240823	095800	119833240	9670	9670	9670	9670	0
549	20240823	095700	119833240	9670	9670	9670	9670	0
550	20240823	095600	119833240	9670	9660	9670	9650	83
551	20240823	095500	119031770	9660	9670	9670	9660	1180
552	20240823	095400	107621970	9670	9670	9670	9670	329
553	20240823	095300	104440540	9670	9670	9670	9670	0
554	20240823	095200	104440540	9670	9680	9680	9670	33
555	20240823	095100	104121330	9680	9680	9680	9680	25
556	20240823	095000	103879330	9670	9670	9670	9670	0
557	20240823	094900	103879330	9670	9670	9670	9670	2
558	20240823	094800	103859990	9680	9680	9680	9680	101
559	20240823	094700	102882310	9680	9680	9680	9680	12
560	20240823	094600	102766150	9670	9670	9670	9670	0
561	20240823	094500	102766150	9670	9670	9670	9670	0
562	20240823	094400	102766150	9670	9670	9670	9670	396
563	20240823	094300	98936830	9670	9670	9670	9670	3
564	20240823	094200	98907820	9670	9670	9670	9650	132
565	20240823	094100	97632010	9670	9670	9670	9660	109
566	20240823	094000	96578040	9670	9660	9670	9660	346
567	20240823	093900	93235650	9660	9660	9660	9660	51
568	20240823	093800	92742990	9660	9660	9660	9660	18
569	20240823	093700	92569110	9660	9660	9660	9660	105
570	20240823	093600	91554810	9660	9660	9660	9660	2
571	20240823	093500	91535490	9660	9660	9660	9660	3
572	20240823	093400	91506510	9660	9660	9660	9660	0
573	20240823	093300	91506510	9660	9660	9660	9660	69
574	20240823	093200	90839970	9640	9640	9660	9640	410
575	20240823	093100	86887530	9660	9670	9670	9650	1387
576	20240823	093000	73497700	9670	9670	9670	9650	168
577	20240823	092900	71873260	9670	9650	9670	9640	129
578	20240823	092800	70626440	9650	9660	9660	9650	196
579	20240823	092700	68733100	9660	9650	9660	9650	668
580	20240823	092600	62286220	9660	9650	9660	9650	22
581	20240823	092500	62073910	9650	9650	9650	9650	3
582	20240823	092400	62044960	9650	9660	9660	9650	101
583	20240823	092300	61069800	9660	9640	9660	9640	412
584	20240823	092200	57098020	9650	9650	9660	9650	167
585	20240823	092100	55485480	9650	9660	9660	9650	221
586	20240823	092000	53352270	9670	9670	9670	9670	10
587	20240823	091900	53255570	9670	9660	9670	9660	919
588	20240823	091800	44378020	9670	9670	9670	9670	2
589	20240823	091700	44358680	9660	9650	9660	9650	262
590	20240823	091600	41829910	9650	9660	9670	9650	155
591	20240823	091500	40333990	9670	9670	9670	9650	378
592	20240823	091400	36684470	9680	9680	9680	9680	1
593	20240823	091300	36674790	9680	9680	9680	9680	1
594	20240823	091200	36665110	9670	9670	9670	9670	8
595	20240823	091100	36587750	9680	9680	9690	9670	324
596	20240823	091000	33451080	9670	9680	9680	9670	220
597	20240823	090900	31321510	9690	9700	9700	9690	2
598	20240823	090800	31302120	9710	9690	9710	9690	636
599	20240823	090700	25139260	9710	9710	9710	9710	400
600	20240823	090600	21255260	9690	9690	9690	9690	0
601	20240823	090500	21255260	9690	9690	9690	9690	197
602	20240823	090400	19346330	9690	9690	9690	9690	24
603	20240823	090300	19113770	9690	9680	9690	9680	913
604	20240823	090200	10275730	9670	9660	9670	9660	328
605	20240823	090100	7104030	9660	9650	9660	9650	101
606	20240823	090000	6128880	9650	9680	9680	9650	634