KissMeData/023600/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	190600	274617670	9390	9390	9390	9390	21
3	20240821	190500	274617670	9390	9390	9390	9390	0
4	20240821	190400	274617670	9390	9390	9390	9390	0
5	20240821	190300	274617670	9390	9390	9390	9390	0
6	20240821	190200	274617670	9390	9390	9390	9390	0
7	20240821	190100	274617670	9390	9390	9390	9390	0
8	20240821	190000	274617670	9390	9390	9390	9390	0
9	20240821	185900	274617670	9390	9390	9390	9390	0
10	20240821	185800	274617670	9390	9390	9390	9390	0
11	20240821	185700	274617670	9390	9390	9390	9390	0
12	20240821	185600	274617670	9390	9390	9390	9390	0
13	20240821	185500	274617670	9390	9390	9390	9390	0
14	20240821	185400	274617670	9390	9390	9390	9390	0
15	20240821	185300	274617670	9390	9390	9390	9390	0
16	20240821	185200	274617670	9390	9390	9390	9390	0
17	20240821	185100	274617670	9390	9390	9390	9390	0
18	20240821	185000	274617670	9390	9390	9390	9390	0
19	20240821	184900	274617670	9390	9390	9390	9390	0
20	20240821	184800	274617670	9390	9390	9390	9390	0
21	20240821	184700	274617670	9390	9390	9390	9390	0
22	20240821	184600	274617670	9390	9390	9390	9390	0
23	20240821	184500	274617670	9390	9390	9390	9390	0
24	20240821	184400	274617670	9390	9390	9390	9390	0
25	20240821	184300	274617670	9390	9390	9390	9390	0
26	20240821	184200	274617670	9390	9390	9390	9390	0
27	20240821	184100	274617670	9390	9390	9390	9390	0
28	20240821	184000	274617670	9390	9390	9390	9390	0
29	20240821	183900	274617670	9390	9390	9390	9390	0
30	20240821	183800	274617670	9390	9390	9390	9390	0
31	20240821	183700	274617670	9390	9390	9390	9390	0
32	20240821	183600	274617670	9390	9390	9390	9390	21
33	20240821	183500	274617670	9390	9390	9390	9390	0
34	20240821	183400	274617670	9390	9390	9390	9390	0
35	20240821	183300	274617670	9390	9390	9390	9390	0
36	20240821	183200	274617670	9390	9390	9390	9390	0
37	20240821	183100	274617670	9390	9390	9390	9390	0
38	20240821	183000	274617670	9390	9390	9390	9390	0
39	20240821	182900	274617670	9390	9390	9390	9390	0
40	20240821	182800	274617670	9390	9390	9390	9390	0
41	20240821	182700	274617670	9390	9390	9390	9390	0
42	20240821	182600	274617670	9390	9390	9390	9390	0
43	20240821	182500	274617670	9390	9390	9390	9390	0
44	20240821	182400	274617670	9390	9390	9390	9390	0
45	20240821	182300	274617670	9390	9390	9390	9390	0
46	20240821	182200	274617670	9390	9390	9390	9390	0
47	20240821	182100	274617670	9390	9390	9390	9390	0
48	20240821	182000	274617670	9390	9390	9390	9390	0
49	20240821	181900	274617670	9390	9390	9390	9390	0
50	20240821	181800	274617670	9390	9390	9390	9390	0
51	20240821	181700	274617670	9390	9390	9390	9390	0
52	20240821	181600	274617670	9390	9390	9390	9390	0
53	20240821	181500	274617670	9390	9390	9390	9390	0
54	20240821	181400	274617670	9390	9390	9390	9390	0
55	20240821	181300	274617670	9390	9390	9390	9390	0
56	20240821	181200	274617670	9390	9390	9390	9390	0
57	20240821	181100	274617670	9390	9390	9390	9390	0
58	20240821	181000	274617670	9390	9390	9390	9390	0
59	20240821	180900	274617670	9390	9390	9390	9390	0
60	20240821	180800	274617670	9390	9390	9390	9390	0
61	20240821	180700	274617670	9390	9390	9390	9390	0
62	20240821	180600	274617670	9390	9390	9390	9390	21
63	20240821	180500	274617670	9390	9390	9390	9390	0
64	20240821	180400	274617670	9390	9390	9390	9390	0
65	20240821	180300	274617670	9390	9390	9390	9390	0
66	20240821	180200	274617670	9390	9390	9390	9390	0
67	20240821	180100	274617670	9390	9390	9390	9390	0
68	20240821	180000	274617670	9390	9390	9390	9390	0
69	20240821	175900	274617670	9390	9390	9390	9390	0
70	20240821	175800	274617670	9390	9390	9390	9390	0
71	20240821	175700	274617670	9390	9390	9390	9390	0
72	20240821	175600	274617670	9390	9390	9390	9390	0
73	20240821	175500	274617670	9390	9390	9390	9390	0
74	20240821	175400	274617670	9390	9390	9390	9390	0
75	20240821	175300	274617670	9390	9390	9390	9390	0
76	20240821	175200	274617670	9390	9390	9390	9390	0
77	20240821	175100	274617670	9390	9390	9390	9390	0
78	20240821	175000	274617670	9390	9390	9390	9390	0
79	20240821	174900	274617670	9390	9390	9390	9390	0
80	20240821	174800	274617670	9390	9390	9390	9390	0
81	20240821	174700	274617670	9390	9390	9390	9390	0
82	20240821	174600	274617670	9390	9390	9390	9390	0
83	20240821	174500	274617670	9390	9390	9390	9390	0
84	20240821	174400	274617670	9390	9390	9390	9390	0
85	20240821	174300	274617670	9390	9390	9390	9390	0
86	20240821	174200	274617670	9390	9390	9390	9390	0
87	20240821	174100	274617670	9390	9390	9390	9390	0
88	20240821	174000	274617670	9390	9390	9390	9390	0
89	20240821	173900	274617670	9390	9390	9390	9390	0
90	20240821	173800	274617670	9390	9390	9390	9390	0
91	20240821	173700	274617670	9390	9390	9390	9390	0
92	20240821	173600	274617670	9390	9390	9390	9390	21
93	20240821	173500	274617670	9390	9390	9390	9390	0
94	20240821	173400	274617670	9390	9390	9390	9390	0
95	20240821	173300	274617670	9390	9390	9390	9390	0
96	20240821	173200	274617670	9390	9390	9390	9390	0
97	20240821	173100	274617670	9390	9390	9390	9390	0
98	20240821	173000	274617670	9390	9390	9390	9390	0
99	20240821	172900	274617670	9390	9390	9390	9390	0
100	20240821	172800	274617670	9390	9390	9390	9390	0
101	20240821	172700	274617670	9390	9390	9390	9390	0
102	20240821	172600	274617670	9390	9390	9390	9390	0
103	20240821	172500	274617670	9390	9390	9390	9390	0
104	20240821	172400	274617670	9390	9390	9390	9390	0
105	20240821	172300	274617670	9390	9390	9390	9390	0
106	20240821	172200	274617670	9390	9390	9390	9390	0
107	20240821	172100	274617670	9390	9390	9390	9390	0
108	20240821	172000	274617670	9390	9390	9390	9390	0
109	20240821	171900	274617670	9390	9390	9390	9390	0
110	20240821	171800	274617670	9390	9390	9390	9390	0
111	20240821	171700	274617670	9390	9390	9390	9390	0
112	20240821	171600	274617670	9390	9390	9390	9390	0
113	20240821	171500	274617670	9390	9390	9390	9390	0
114	20240821	171400	274617670	9390	9390	9390	9390	0
115	20240821	171300	274617670	9390	9390	9390	9390	0
116	20240821	171200	274617670	9390	9390	9390	9390	0
117	20240821	171100	274617670	9390	9390	9390	9390	0
118	20240821	171000	274617670	9390	9390	9390	9390	0
119	20240821	170900	274617670	9390	9390	9390	9390	0
120	20240821	170800	274617670	9390	9390	9390	9390	0
121	20240821	170700	274617670	9390	9390	9390	9390	0
122	20240821	170600	274617670	9390	9390	9390	9390	21
123	20240821	170500	274617670	9390	9390	9390	9390	0
124	20240821	170400	274617670	9390	9390	9390	9390	0
125	20240821	170300	274617670	9390	9390	9390	9390	0
126	20240821	170200	274617670	9390	9390	9390	9390	0
127	20240821	170100	274617670	9390	9390	9390	9390	0
128	20240821	170000	274617670	9390	9390	9390	9390	0
129	20240821	165900	274617670	9390	9390	9390	9390	0
130	20240821	165800	274617670	9390	9390	9390	9390	0
131	20240821	165700	274617670	9390	9390	9390	9390	0
132	20240821	165600	274617670	9390	9390	9390	9390	0
133	20240821	165500	274617670	9390	9390	9390	9390	0
134	20240821	165400	274617670	9390	9390	9390	9390	0
135	20240821	165300	274617670	9390	9390	9390	9390	0
136	20240821	165200	274617670	9390	9390	9390	9390	0
137	20240821	165100	274617670	9390	9390	9390	9390	0
138	20240821	165000	274617670	9390	9390	9390	9390	0
139	20240821	164900	274617670	9390	9390	9390	9390	0
140	20240821	164800	274617670	9390	9390	9390	9390	0
141	20240821	164700	274617670	9390	9390	9390	9390	0
142	20240821	164600	274617670	9390	9390	9390	9390	0
143	20240821	164500	274617670	9390	9390	9390	9390	0
144	20240821	164400	274617670	9390	9390	9390	9390	0
145	20240821	164300	274617670	9390	9390	9390	9390	0
146	20240821	164200	274617670	9390	9390	9390	9390	0
147	20240821	164100	274617670	9390	9390	9390	9390	0
148	20240821	164000	274617670	9390	9390	9390	9390	0
149	20240821	163900	274617670	9390	9390	9390	9390	0
150	20240821	163800	274617670	9390	9390	9390	9390	0
151	20240821	163700	274617670	9390	9390	9390	9390	0
152	20240821	163600	274617670	9390	9390	9390	9390	21
153	20240821	163500	274617670	9390	9390	9390	9390	0
154	20240821	163400	274617670	9390	9390	9390	9390	0
155	20240821	163300	274617670	9390	9390	9390	9390	0
156	20240821	163200	274617670	9390	9390	9390	9390	0
157	20240821	163100	274617670	9390	9390	9390	9390	0
158	20240821	163000	274617670	9390	9390	9390	9390	0
159	20240821	162900	274617670	9390	9390	9390	9390	0
160	20240821	162800	274617670	9390	9390	9390	9390	0
161	20240821	162700	274617670	9390	9390	9390	9390	0
162	20240821	162600	274617670	9390	9390	9390	9390	0
163	20240821	162500	274617670	9390	9390	9390	9390	0
164	20240821	162400	274617670	9390	9390	9390	9390	0
165	20240821	162300	274617670	9390	9390	9390	9390	0
166	20240821	162200	274617670	9390	9390	9390	9390	0
167	20240821	162100	274617670	9390	9390	9390	9390	0
168	20240821	162000	274617670	9390	9390	9390	9390	0
169	20240821	161900	274617670	9390	9390	9390	9390	0
170	20240821	161800	274617670	9390	9390	9390	9390	0
171	20240821	161700	274617670	9390	9390	9390	9390	0
172	20240821	161600	274617670	9390	9390	9390	9390	0
173	20240821	161500	274617670	9390	9390	9390	9390	0
174	20240821	161400	274617670	9390	9390	9390	9390	0
175	20240821	161300	274617670	9390	9390	9390	9390	0
176	20240821	161200	274617670	9390	9390	9390	9390	0
177	20240821	161100	274617670	9390	9390	9390	9390	0
178	20240821	161000	274617670	9390	9390	9390	9390	0
179	20240821	160900	274617670	9390	9390	9390	9390	0
180	20240821	160800	274617670	9390	9390	9390	9390	0
181	20240821	160700	274617670	9390	9390	9390	9390	0
182	20240821	160600	274617670	9390	9390	9390	9390	21
183	20240821	160500	274617670	9390	9390	9390	9390	0
184	20240821	160400	274617670	9390	9390	9390	9390	0
185	20240821	160300	274617670	9390	9390	9390	9390	0
186	20240821	160200	274617670	9390	9390	9390	9390	0
187	20240821	160100	274617670	9390	9390	9390	9390	0
188	20240821	160000	274617670	9390	9390	9390	9390	0
189	20240821	155900	274617670	9390	9390	9390	9390	0
190	20240821	155800	274617670	9390	9390	9390	9390	0
191	20240821	155700	274617670	9390	9390	9390	9390	0
192	20240821	155600	274617670	9390	9390	9390	9390	0
193	20240821	155500	274617670	9390	9390	9390	9390	0
194	20240821	155400	274617670	9390	9390	9390	9390	0
195	20240821	155300	274617670	9390	9390	9390	9390	0
196	20240821	155200	274617670	9390	9390	9390	9390	0
197	20240821	155100	274617670	9390	9390	9390	9390	0
198	20240821	155000	274617670	9390	9390	9390	9390	0
199	20240821	154900	274617670	9390	9390	9390	9390	0
200	20240821	154800	274617670	9390	9390	9390	9390	0
201	20240821	154700	274617670	9390	9390	9390	9390	0
202	20240821	154600	274617670	9390	9390	9390	9390	0
203	20240821	154500	274617670	9390	9390	9390	9390	0
204	20240821	154400	274617670	9390	9390	9390	9390	0
205	20240821	154300	274617670	9390	9390	9390	9390	0
206	20240821	154200	274617670	9390	9390	9390	9390	0
207	20240821	154100	274617670	9390	9390	9390	9390	0
208	20240821	154000	274617670	9390	9390	9390	9390	0
209	20240821	153900	274617670	9390	9390	9390	9390	0
210	20240821	153800	274617670	9390	9390	9390	9390	0
211	20240821	153700	274617670	9390	9390	9390	9390	0
212	20240821	153600	274617670	9390	9390	9390	9390	21
213	20240821	153500	274617670	9390	9390	9390	9390	0
214	20240821	153400	274617670	9390	9390	9390	9390	0
215	20240821	153300	274617670	9390	9390	9390	9390	0
216	20240821	153200	274617670	9390	9390	9390	9390	0
217	20240821	153100	274617670	9390	9390	9390	9390	0
218	20240821	153000	274617670	9390	9390	9390	9390	21
219	20240821	152900	274420480	9380	9380	9380	9380	0
220	20240821	152800	274420480	9380	9380	9380	9380	0
221	20240821	152700	274420480	9380	9380	9380	9380	0
222	20240821	152600	274420480	9380	9380	9380	9380	0
223	20240821	152500	274420480	9380	9380	9380	9380	0
224	20240821	152400	274420480	9380	9380	9380	9380	0
225	20240821	152300	274420480	9380	9380	9380	9380	0
226	20240821	152200	274420480	9380	9380	9380	9380	0
227	20240821	152100	274420480	9380	9380	9380	9380	0
228	20240821	152000	274420480	9380	9380	9380	9380	0
229	20240821	151900	274420480	9380	9380	9400	9380	694
230	20240821	151800	267909540	9390	9390	9390	9390	37
231	20240821	151700	267562110	9390	9390	9390	9390	0
232	20240821	151600	267562110	9390	9390	9390	9390	9
233	20240821	151500	267477600	9390	9390	9390	9390	0
234	20240821	151400	267477600	9390	9390	9390	9390	0
235	20240821	151300	267477600	9390	9390	9390	9390	0
236	20240821	151200	267477600	9390	9390	9390	9390	0
237	20240821	151100	267477600	9390	9390	9390	9390	0
238	20240821	151000	267477600	9390	9380	9390	9380	37
239	20240821	150900	267130520	9400	9400	9400	9400	1
240	20240821	150800	267121120	9400	9390	9400	9390	77
241	20240821	150700	266397970	9390	9390	9390	9390	0
242	20240821	150600	266397970	9390	9390	9390	9390	0
243	20240821	150500	266397970	9390	9390	9390	9390	0
244	20240821	150400	266397970	9390	9390	9390	9390	0
245	20240821	150300	266397970	9390	9390	9390	9390	0
246	20240821	150200	266397970	9390	9390	9390	9390	0
247	20240821	150100	266397970	9390	9390	9390	9390	0
248	20240821	150000	266397970	9390	9390	9390	9390	62
249	20240821	145900	265815790	9390	9390	9390	9390	0
250	20240821	145800	265815790	9390	9390	9390	9390	0
251	20240821	145700	265815790	9390	9390	9390	9390	0
252	20240821	145600	265815790	9390	9390	9390	9390	0
253	20240821	145500	265815790	9390	9390	9390	9390	73
254	20240821	145400	265130320	9390	9390	9390	9390	0
255	20240821	145300	265130320	9390	9390	9390	9390	0
256	20240821	145200	265130320	9390	9390	9390	9390	0
257	20240821	145100	265130320	9390	9390	9390	9390	126
258	20240821	145000	263947180	9390	9390	9390	9390	0
259	20240821	144900	263947180	9390	9390	9390	9390	0
260	20240821	144800	263947180	9390	9390	9390	9390	0
261	20240821	144700	263947180	9390	9390	9390	9390	74
262	20240821	144600	263252320	9390	9390	9390	9390	0
263	20240821	144500	263252320	9390	9390	9390	9390	0
264	20240821	144400	263252320	9390	9390	9390	9390	0
265	20240821	144300	263252320	9390	9390	9390	9390	116
266	20240821	144200	262163080	9390	9390	9390	9390	0
267	20240821	144100	262163080	9390	9390	9390	9390	0
268	20240821	144000	262163080	9390	9390	9390	9390	0
269	20240821	143900	262163080	9390	9390	9390	9390	72
270	20240821	143800	261487000	9390	9390	9390	9390	12
271	20240821	143700	261374320	9390	9390	9390	9390	49
272	20240821	143600	260914210	9380	9380	9380	9380	0
273	20240821	143500	260914210	9380	9390	9390	9380	59
274	20240821	143400	260360210	9390	9390	9390	9390	0
275	20240821	143300	260360210	9390	9390	9390	9390	0
276	20240821	143200	260360210	9390	9390	9390	9390	0
277	20240821	143100	260360210	9390	9390	9390	9390	0
278	20240821	143000	260360210	9390	9390	9390	9390	70
279	20240821	142900	259702910	9390	9390	9390	9390	0
280	20240821	142800	259702910	9390	9390	9390	9390	0
281	20240821	142700	259702910	9390	9390	9390	9390	0
282	20240821	142600	259702910	9390	9390	9390	9390	71
283	20240821	142500	259036220	9390	9390	9390	9390	54
284	20240821	142400	258529160	9390	9390	9390	9390	0
285	20240821	142300	258529160	9390	9390	9390	9390	0
286	20240821	142200	258529160	9390	9390	9390	9390	158
287	20240821	142100	257045540	9390	9390	9390	9390	0
288	20240821	142000	257045540	9390	9390	9390	9390	0
289	20240821	141900	257045540	9390	9390	9390	9390	0
290	20240821	141800	257045540	9390	9390	9390	9390	62
291	20240821	141700	256463360	9390	9390	9390	9390	47
292	20240821	141600	256022030	9390	9390	9390	9390	0
293	20240821	141500	256022030	9390	9390	9390	9390	0
294	20240821	141400	256022030	9390	9390	9390	9390	63
295	20240821	141300	255430460	9380	9380	9380	9380	0
296	20240821	141200	255430460	9380	9380	9380	9380	0
297	20240821	141100	255430460	9380	9380	9380	9380	0
298	20240821	141000	255430460	9380	9390	9390	9380	72
299	20240821	140900	254754400	9380	9390	9390	9380	83
300	20240821	140800	253975140	9390	9390	9390	9390	0
301	20240821	140700	253975140	9390	9390	9390	9390	0
302	20240821	140600	253975140	9390	9390	9390	9390	0
303	20240821	140500	253975140	9390	9390	9390	9390	0
304	20240821	140400	253975140	9390	9390	9390	9390	0
305	20240821	140300	253975140	9390	9390	9390	9390	0
306	20240821	140200	253975140	9390	9390	9390	9390	3
307	20240821	140100	253946970	9390	9390	9390	9390	76
308	20240821	140000	253233330	9380	9380	9380	9380	0
309	20240821	135900	253233330	9380	9380	9380	9380	0
310	20240821	135800	253233330	9380	9380	9380	9380	0
311	20240821	135700	253233330	9380	9390	9390	9380	72
312	20240821	135600	252557260	9390	9390	9390	9390	0
313	20240821	135500	252557260	9390	9390	9390	9390	0
314	20240821	135400	252557260	9390	9390	9390	9390	0
315	20240821	135300	252557260	9390	9390	9390	9390	60
316	20240821	135200	251993860	9390	9390	9390	9390	0
317	20240821	135100	251993860	9390	9390	9390	9390	0
318	20240821	135000	251993860	9390	9390	9390	9390	0
319	20240821	134900	251993860	9390	9390	9390	9390	65
320	20240821	134800	251383510	9390	9410	9410	9390	83
321	20240821	134700	250602820	9410	9410	9410	9410	0
322	20240821	134600	250602820	9410	9410	9410	9410	22
323	20240821	134500	250395800	9410	9410	9410	9410	42
324	20240821	134400	250000580	9410	9410	9410	9410	265
325	20240821	134300	247506930	9410	9410	9410	9410	0
326	20240821	134200	247506930	9410	9410	9410	9410	0
327	20240821	134100	247506930	9410	9410	9410	9410	0
328	20240821	134000	247506930	9410	9410	9410	9410	71
329	20240821	133900	246838820	9410	9410	9410	9410	0
330	20240821	133800	246838820	9410	9410	9410	9410	0
331	20240821	133700	246838820	9410	9410	9410	9410	0
332	20240821	133600	246838820	9410	9410	9410	9410	76
333	20240821	133500	246123660	9410	9410	9410	9410	0
334	20240821	133400	246123660	9410	9410	9410	9410	15
335	20240821	133300	245982510	9410	9410	9410	9410	0
336	20240821	133200	245982510	9410	9410	9410	9410	70
337	20240821	133100	245323810	9410	9410	9410	9410	0
338	20240821	133000	245323810	9410	9410	9410	9410	0
339	20240821	132900	245323810	9410	9410	9410	9410	0
340	20240821	132800	245323810	9410	9410	9410	9410	76
341	20240821	132700	244608650	9410	9410	9410	9410	0
342	20240821	132600	244608650	9410	9410	9410	9410	0
343	20240821	132500	244608650	9410	9410	9410	9410	0
344	20240821	132400	244608650	9410	9410	9410	9410	77
345	20240821	132300	243884080	9400	9400	9400	9400	0
346	20240821	132200	243884080	9400	9400	9400	9400	0
347	20240821	132100	243884080	9400	9400	9400	9400	0
348	20240821	132000	243884080	9400	9390	9400	9390	292
349	20240821	131900	241139400	9400	9400	9400	9400	0
350	20240821	131800	241139400	9400	9400	9400	9400	0
351	20240821	131700	241139400	9400	9400	9400	9400	0
352	20240821	131600	241139400	9400	9400	9400	9400	0
353	20240821	131500	241139400	9400	9400	9400	9400	77
354	20240821	131400	240415600	9400	9400	9400	9400	0
355	20240821	131300	240415600	9400	9400	9400	9400	3
356	20240821	131200	240387400	9400	9400	9400	9400	0
357	20240821	131100	240387400	9400	9400	9400	9400	59
358	20240821	131000	239832800	9400	9400	9400	9400	0
359	20240821	130900	239832800	9400	9400	9400	9400	0
360	20240821	130800	239832800	9400	9400	9400	9400	0
361	20240821	130700	239832800	9400	9400	9400	9400	74
362	20240821	130600	239137200	9400	9400	9400	9400	0
363	20240821	130500	239137200	9400	9400	9400	9400	0
364	20240821	130400	239137200	9400	9400	9400	9400	0
365	20240821	130300	239137200	9400	9400	9400	9400	74
366	20240821	130200	238441600	9400	9400	9400	9400	0
367	20240821	130100	238441600	9400	9400	9400	9400	0
368	20240821	130000	238441600	9400	9400	9400	9400	0
369	20240821	125900	238441600	9400	9400	9400	9400	71
370	20240821	125800	237774200	9400	9400	9400	9400	0
371	20240821	125700	237774200	9400	9400	9400	9400	0
372	20240821	125600	237774200	9400	9400	9400	9400	0
373	20240821	125500	237774200	9400	9400	9400	9400	61
374	20240821	125400	237200800	9400	9400	9400	9400	0
375	20240821	125300	237200800	9400	9400	9400	9400	0
376	20240821	125200	237200800	9400	9400	9400	9400	0
377	20240821	125100	237200800	9400	9400	9400	9400	0
378	20240821	125000	237200800	9400	9400	9400	9400	75
379	20240821	124900	236495800	9400	9400	9400	9400	0
380	20240821	124800	236495800	9400	9400	9400	9400	0
381	20240821	124700	236495800	9400	9390	9400	9390	26
382	20240821	124600	236251620	9390	9390	9390	9390	124
383	20240821	124500	235087260	9380	9380	9380	9380	0
384	20240821	124400	235087260	9380	9380	9380	9380	0
385	20240821	124300	235087260	9380	9380	9380	9380	0
386	20240821	124200	235087260	9380	9380	9380	9380	0
387	20240821	124100	235087260	9380	9380	9380	9380	25
388	20240821	124000	234852760	9390	9390	9390	9390	0
389	20240821	123900	234852760	9390	9390	9390	9390	0
390	20240821	123800	234852760	9390	9390	9390	9390	69
391	20240821	123700	234204850	9380	9380	9380	9380	0
392	20240821	123600	234204850	9380	9380	9380	9380	0
393	20240821	123500	234204850	9380	9380	9380	9380	0
394	20240821	123400	234204850	9380	9380	9380	9380	55
395	20240821	123300	233688950	9380	9380	9380	9380	0
396	20240821	123200	233688950	9380	9380	9380	9380	0
397	20240821	123100	233688950	9380	9380	9380	9380	0
398	20240821	123000	233688950	9380	9380	9380	9380	73
399	20240821	122900	233004210	9380	9380	9380	9380	0
400	20240821	122800	233004210	9380	9380	9380	9380	0
401	20240821	122700	233004210	9380	9380	9380	9380	0
402	20240821	122600	233004210	9380	9380	9380	9380	66
403	20240821	122500	232385130	9380	9380	9380	9380	0
404	20240821	122400	232385130	9380	9380	9380	9380	1
405	20240821	122300	232375750	9380	9380	9380	9380	3
406	20240821	122200	232347610	9370	9380	9380	9370	75
407	20240821	122100	231644810	9360	9360	9360	9360	0
408	20240821	122000	231644810	9360	9360	9360	9360	0
409	20240821	121900	231644810	9360	9360	9360	9360	0
410	20240821	121800	231644810	9360	9360	9360	9360	23
411	20240821	121700	231429530	9330	9330	9330	9330	0
412	20240821	121600	231429530	9330	9330	9330	9330	0
413	20240821	121500	231429530	9330	9330	9330	9330	0
414	20240821	121400	231429530	9330	9330	9330	9330	0
415	20240821	121300	231429530	9330	9330	9330	9330	0
416	20240821	121200	231429530	9330	9330	9330	9330	114
417	20240821	121100	230365910	9340	9340	9340	9340	0
418	20240821	121000	230365910	9340	9340	9340	9340	30
419	20240821	120900	230085710	9340	9340	9340	9340	120
420	20240821	120800	228964910	9340	9350	9350	9340	175
421	20240821	120700	227329910	9330	9340	9340	9330	4102
422	20240821	120600	189038250	9350	9390	9390	9350	2675
423	20240821	120500	164012220	9400	9400	9400	9400	77
424	20240821	120400	163288420	9400	9400	9400	9400	0
425	20240821	120300	163288420	9400	9400	9400	9400	0
426	20240821	120200	163288420	9400	9400	9400	9400	6
427	20240821	120100	163232020	9400	9400	9400	9400	0
428	20240821	120000	163232020	9400	9400	9400	9400	58
429	20240821	115900	162686820	9400	9400	9400	9400	2
430	20240821	115800	162668020	9400	9400	9400	9400	5
431	20240821	115700	162621020	9400	9400	9400	9400	0
432	20240821	115600	162621020	9400	9400	9400	9400	67
433	20240821	115500	161991220	9400	9400	9400	9400	0
434	20240821	115400	161991220	9400	9400	9400	9400	0
435	20240821	115300	161991220	9400	9400	9400	9400	0
436	20240821	115200	161991220	9400	9390	9400	9390	132
437	20240821	115100	160751140	9400	9400	9400	9400	0
438	20240821	115000	160751140	9400	9400	9400	9400	0
439	20240821	114900	160751140	9400	9400	9400	9400	24
440	20240821	114800	160525540	9390	9390	9390	9390	0
441	20240821	114700	160525540	9390	9390	9390	9390	0
442	20240821	114600	160525540	9390	9390	9390	9390	0
443	20240821	114500	160525540	9390	9390	9390	9390	0
444	20240821	114400	160525540	9390	9390	9390	9390	79
445	20240821	114300	159783730	9390	9390	9390	9390	0
446	20240821	114200	159783730	9390	9390	9390	9390	0
447	20240821	114100	159783730	9390	9390	9390	9390	0
448	20240821	114000	159783730	9390	9390	9390	9390	75
449	20240821	113900	159079480	9380	9390	9390	9380	26
450	20240821	113800	158835540	9390	9390	9390	9390	0
451	20240821	113700	158835540	9390	9390	9390	9390	0
452	20240821	113600	158835540	9390	9390	9390	9390	0
453	20240821	113500	158835540	9390	9390	9390	9390	215
454	20240821	113400	156816690	9390	9390	9390	9390	0
455	20240821	113300	156816690	9390	9390	9390	9390	1
456	20240821	113200	156807300	9390	9390	9390	9390	0
457	20240821	113100	156807300	9390	9390	9390	9390	60
458	20240821	113000	156243900	9380	9380	9380	9380	0
459	20240821	112900	156243900	9380	9380	9380	9380	0
460	20240821	112800	156243900	9380	9380	9380	9380	20
461	20240821	112700	156056300	9390	9390	9390	9390	178
462	20240821	112600	154384880	9390	9390	9390	9390	0
463	20240821	112500	154384880	9390	9390	9390	9390	0
464	20240821	112400	154384880	9390	9390	9390	9390	0
465	20240821	112300	154384880	9390	9390	9390	9390	62
466	20240821	112200	153802700	9390	9390	9390	9390	50
467	20240821	112100	153333200	9390	9390	9390	9390	0
468	20240821	112000	153333200	9390	9390	9390	9390	0
469	20240821	111900	153333200	9390	9390	9390	9390	63
470	20240821	111800	152741630	9390	9390	9390	9390	0
471	20240821	111700	152741630	9390	9390	9390	9390	0
472	20240821	111600	152741630	9390	9390	9390	9390	0
473	20240821	111500	152741630	9390	9390	9390	9390	81
474	20240821	111400	151981040	9390	9390	9390	9390	0
475	20240821	111300	151981040	9390	9390	9390	9390	0
476	20240821	111200	151981040	9390	9390	9390	9390	0
477	20240821	111100	151981040	9390	9390	9390	9390	0
478	20240821	111000	151981040	9390	9390	9390	9390	59
479	20240821	110900	151427030	9390	9390	9390	9390	0
480	20240821	110800	151427030	9390	9390	9390	9390	0
481	20240821	110700	151427030	9390	9390	9390	9390	0
482	20240821	110600	151427030	9390	9390	9390	9390	0
483	20240821	110500	151427030	9390	9390	9390	9390	77
484	20240821	110400	150704000	9390	9390	9390	9390	0
485	20240821	110300	150704000	9390	9390	9390	9390	0
486	20240821	110200	150704000	9390	9390	9390	9390	0
487	20240821	110100	150704000	9390	9390	9390	9390	67
488	20240821	110000	150074870	9390	9390	9390	9390	0
489	20240821	105900	150074870	9390	9390	9390	9390	13
490	20240821	105800	149952800	9400	9400	9400	9400	0
491	20240821	105700	149952800	9400	9400	9400	9400	0
492	20240821	105600	149952800	9400	9400	9400	9400	60
493	20240821	105500	149388800	9400	9410	9410	9400	510
494	20240821	105400	144594700	9420	9420	9420	9420	0
495	20240821	105300	144594700	9420	9420	9420	9420	0
496	20240821	105200	144594700	9420	9420	9420	9420	80
497	20240821	105100	143841100	9420	9420	9420	9420	0
498	20240821	105000	143841100	9420	9420	9420	9420	0
499	20240821	104900	143841100	9420	9420	9420	9420	0
500	20240821	104800	143841100	9420	9420	9420	9420	70
501	20240821	104700	143181700	9420	9420	9420	9420	0
502	20240821	104600	143181700	9420	9420	9420	9420	0
503	20240821	104500	143181700	9420	9420	9420	9420	0
504	20240821	104400	143181700	9420	9420	9420	9420	68
505	20240821	104300	142541140	9420	9420	9420	9420	0
506	20240821	104200	142541140	9420	9420	9420	9420	0
507	20240821	104100	142541140	9420	9420	9420	9420	0
508	20240821	104000	142541140	9420	9420	9420	9420	59
509	20240821	103900	141985360	9420	9420	9420	9420	0
510	20240821	103800	141985360	9420	9420	9420	9420	0
511	20240821	103700	141985360	9420	9420	9420	9420	0
512	20240821	103600	141985360	9420	9420	9420	9420	0
513	20240821	103500	141985360	9420	9410	9420	9410	75
514	20240821	103400	141278870	9410	9410	9410	9410	0
515	20240821	103300	141278870	9410	9420	9420	9410	285
516	20240821	103200	138596930	9430	9440	9440	9430	34
517	20240821	103100	138276230	9450	9440	9450	9440	137
518	20240821	103000	136982030	9440	9430	9440	9430	53
519	20240821	102900	136482060	9440	9440	9440	9440	0
520	20240821	102800	136482060	9440	9440	9440	9440	67
521	20240821	102700	135849580	9440	9450	9450	9440	256
522	20240821	102600	133431540	9450	9400	9450	9400	2350
523	20240821	102500	111290960	9390	9390	9390	9390	0
524	20240821	102400	111290960	9390	9390	9390	9390	0
525	20240821	102300	111290960	9390	9390	9390	9390	38
526	20240821	102200	110934140	9390	9390	9390	9390	70
527	20240821	102100	110276840	9390	9390	9390	9390	0
528	20240821	102000	110276840	9390	9390	9390	9390	0
529	20240821	101900	110276840	9390	9390	9390	9390	92
530	20240821	101800	109412960	9390	9390	9390	9390	0
531	20240821	101700	109412960	9390	9390	9390	9390	0
532	20240821	101600	109412960	9390	9390	9390	9390	0
533	20240821	101500	109412960	9390	9390	9390	9390	79
534	20240821	101400	108671150	9390	9390	9390	9390	0
535	20240821	101300	108671150	9390	9390	9390	9390	0
536	20240821	101200	108671150	9390	9390	9390	9390	0
537	20240821	101100	108671150	9390	9390	9390	9390	63
538	20240821	101000	108079580	9380	9380	9380	9380	0
539	20240821	100900	108079580	9380	9380	9380	9380	0
540	20240821	100800	108079580	9380	9380	9380	9380	0
541	20240821	100700	108079580	9380	9380	9380	9380	0
542	20240821	100600	108079580	9380	9380	9380	9380	0
543	20240821	100500	108079580	9380	9380	9380	9380	0
544	20240821	100400	108079580	9380	9380	9380	9380	0
545	20240821	100300	108079580	9380	9380	9380	9380	0
546	20240821	100200	108079580	9380	9380	9380	9380	0
547	20240821	100100	108079580	9380	9380	9380	9380	0
548	20240821	100000	108079580	9380	9380	9380	9380	0
549	20240821	095900	108079580	9380	9380	9380	9380	0
550	20240821	095800	108079580	9380	9380	9380	9380	30
551	20240821	095700	107798180	9380	9380	9380	9380	0
552	20240821	095600	107798180	9380	9380	9380	9380	0
553	20240821	095500	107798180	9380	9370	9380	9370	153
554	20240821	095400	106363630	9370	9370	9370	9370	0
555	20240821	095300	106363630	9370	9370	9370	9370	0
556	20240821	095200	106363630	9370	9370	9370	9370	0
557	20240821	095100	106363630	9370	9370	9370	9370	4
558	20240821	095000	106326150	9350	9350	9350	9350	0
559	20240821	094900	106326150	9350	9350	9350	9350	0
560	20240821	094800	106326150	9350	9350	9350	9350	0
561	20240821	094700	106326150	9350	9350	9350	9350	0
562	20240821	094600	106326150	9350	9350	9350	9350	55
563	20240821	094500	105811900	9320	9330	9330	9320	699
564	20240821	094400	99294070	9350	9340	9350	9330	1028
565	20240821	094300	89701520	9350	9340	9400	9340	2408
566	20240821	094200	67201220	9400	9360	9400	9350	2245
567	20240821	094100	46197790	9400	9350	9400	9350	1269
568	20240821	094000	34327280	9400	9350	9400	9350	2199
569	20240821	093900	13756680	9400	9390	9400	9360	1141
570	20240821	093800	3061490	9390	9390	9390	9390	0
571	20240821	093700	3061490	9390	9390	9390	9390	0
572	20240821	093600	3061490	9390	9390	9390	9390	0
573	20240821	093500	3061490	9390	9390	9390	9390	0
574	20240821	093400	3061490	9390	9390	9390	9390	0
575	20240821	093300	3061490	9390	9390	9390	9390	0
576	20240821	093200	3061490	9390	9390	9390	9390	1
577	20240821	093100	3052100	9390	9390	9390	9390	70
578	20240821	093000	2394800	9410	9410	9410	9410	0
579	20240821	092900	2394800	9410	9410	9410	9410	0
580	20240821	092800	2394800	9410	9410	9410	9410	0
581	20240821	092700	2394800	9410	9400	9410	9400	62
582	20240821	092600	1811730	9400	9390	9400	9390	53
583	20240821	092500	1313940	9390	9390	9390	9390	0
584	20240821	092400	1313940	9390	9390	9390	9390	0
585	20240821	092300	1313940	9390	9390	9390	9390	0
586	20240821	092200	1313940	9390	9390	9390	9390	64
587	20240821	092100	712980	9390	9390	9390	9390	0
588	20240821	092000	712980	9390	9390	9390	9390	0
589	20240821	091900	712980	9390	9390	9390	9390	0
590	20240821	091800	712980	9390	9390	9390	9390	0
591	20240821	091700	712980	9390	9390	9390	9390	0
592	20240821	091600	712980	9390	9390	9390	9390	0
593	20240821	091500	712980	9390	9390	9390	9390	0
594	20240821	091400	712980	9390	9390	9390	9390	0
595	20240821	091300	712980	9390	9390	9390	9390	1
596	20240821	091200	703590	9390	9390	9390	9390	0
597	20240821	091100	703590	9390	9390	9390	9390	0
598	20240821	091000	703590	9390	9390	9390	9390	14
599	20240821	090900	572130	9380	9380	9380	9380	0
600	20240821	090800	572130	9380	9390	9390	9380	51
601	20240821	090700	93700	9360	9360	9360	9360	0
602	20240821	090600	93700	9360	9360	9360	9360	0
603	20240821	090500	93700	9360	9360	9360	9360	0
604	20240821	090400	93700	9360	9360	9360	9360	0
605	20240821	090300	93700	9360	9360	9360	9360	0
606	20240821	090200	93700	9360	9360	9360	9360	0
607	20240821	090100	93700	9360	9360	9360	9360	5
608	20240821	090000	46900	9380	9380	9380	9380	5