KissMeData/004650/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184200	86188840	9680	9680	9680	9680	6
3	20240822	184100	86188840	9680	9680	9680	9680	0
4	20240822	184000	86188840	9680	9680	9680	9680	0
5	20240822	183900	86188840	9680	9680	9680	9680	0
6	20240822	183800	86188840	9680	9680	9680	9680	0
7	20240822	183700	86188840	9680	9680	9680	9680	0
8	20240822	183600	86188840	9680	9680	9680	9680	0
9	20240822	183500	86188840	9680	9680	9680	9680	0
10	20240822	183400	86188840	9680	9680	9680	9680	0
11	20240822	183300	86188840	9680	9680	9680	9680	0
12	20240822	183200	86188840	9680	9680	9680	9680	0
13	20240822	183100	86188840	9680	9680	9680	9680	0
14	20240822	183000	86188840	9680	9680	9680	9680	0
15	20240822	182900	86188840	9680	9680	9680	9680	0
16	20240822	182800	86188840	9680	9680	9680	9680	0
17	20240822	182700	86188840	9680	9680	9680	9680	0
18	20240822	182600	86188840	9680	9680	9680	9680	0
19	20240822	182500	86188840	9680	9680	9680	9680	0
20	20240822	182400	86188840	9680	9680	9680	9680	0
21	20240822	182300	86188840	9680	9680	9680	9680	0
22	20240822	182200	86188840	9680	9680	9680	9680	0
23	20240822	182100	86188840	9680	9680	9680	9680	0
24	20240822	182000	86188840	9680	9680	9680	9680	0
25	20240822	181900	86188840	9680	9680	9680	9680	0
26	20240822	181800	86188840	9680	9680	9680	9680	0
27	20240822	181700	86188840	9680	9680	9680	9680	0
28	20240822	181600	86188840	9680	9680	9680	9680	0
29	20240822	181500	86188840	9680	9680	9680	9680	0
30	20240822	181400	86188840	9680	9680	9680	9680	0
31	20240822	181300	86188840	9680	9680	9680	9680	0
32	20240822	181200	86188840	9680	9680	9680	9680	6
33	20240822	181100	86188840	9680	9680	9680	9680	0
34	20240822	181000	86188840	9680	9680	9680	9680	0
35	20240822	180900	86188840	9680	9680	9680	9680	0
36	20240822	180800	86188840	9680	9680	9680	9680	0
37	20240822	180700	86188840	9680	9680	9680	9680	0
38	20240822	180600	86188840	9680	9680	9680	9680	0
39	20240822	180500	86188840	9680	9680	9680	9680	0
40	20240822	180400	86188840	9680	9680	9680	9680	0
41	20240822	180300	86188840	9680	9680	9680	9680	0
42	20240822	180200	86188840	9680	9680	9680	9680	0
43	20240822	180100	86188840	9680	9680	9680	9680	0
44	20240822	180000	86188840	9680	9680	9680	9680	0
45	20240822	175900	86188840	9680	9680	9680	9680	0
46	20240822	175800	86188840	9680	9680	9680	9680	0
47	20240822	175700	86188840	9680	9680	9680	9680	0
48	20240822	175600	86188840	9680	9680	9680	9680	0
49	20240822	175500	86188840	9680	9680	9680	9680	0
50	20240822	175400	86188840	9680	9680	9680	9680	0
51	20240822	175300	86188840	9680	9680	9680	9680	0
52	20240822	175200	86188840	9680	9680	9680	9680	0
53	20240822	175100	86188840	9680	9680	9680	9680	0
54	20240822	175000	86188840	9680	9680	9680	9680	0
55	20240822	174900	86188840	9680	9680	9680	9680	0
56	20240822	174800	86188840	9680	9680	9680	9680	0
57	20240822	174700	86188840	9680	9680	9680	9680	0
58	20240822	174600	86188840	9680	9680	9680	9680	0
59	20240822	174500	86188840	9680	9680	9680	9680	0
60	20240822	174400	86188840	9680	9680	9680	9680	0
61	20240822	174300	86188840	9680	9680	9680	9680	0
62	20240822	174200	86188840	9680	9680	9680	9680	6
63	20240822	174100	86188840	9680	9680	9680	9680	0
64	20240822	174000	86188840	9680	9680	9680	9680	0
65	20240822	173900	86188840	9680	9680	9680	9680	0
66	20240822	173800	86188840	9680	9680	9680	9680	0
67	20240822	173700	86188840	9680	9680	9680	9680	0
68	20240822	173600	86188840	9680	9680	9680	9680	0
69	20240822	173500	86188840	9680	9680	9680	9680	0
70	20240822	173400	86188840	9680	9680	9680	9680	0
71	20240822	173300	86188840	9680	9680	9680	9680	0
72	20240822	173200	86188840	9680	9680	9680	9680	0
73	20240822	173100	86188840	9680	9680	9680	9680	0
74	20240822	173000	86188840	9680	9680	9680	9680	0
75	20240822	172900	86188840	9680	9680	9680	9680	0
76	20240822	172800	86188840	9680	9680	9680	9680	0
77	20240822	172700	86188840	9680	9680	9680	9680	0
78	20240822	172600	86188840	9680	9680	9680	9680	0
79	20240822	172500	86188840	9680	9680	9680	9680	0
80	20240822	172400	86188840	9680	9680	9680	9680	0
81	20240822	172300	86188840	9680	9680	9680	9680	0
82	20240822	172200	86188840	9680	9680	9680	9680	0
83	20240822	172100	86188840	9680	9680	9680	9680	0
84	20240822	172000	86188840	9680	9680	9680	9680	0
85	20240822	171900	86188840	9680	9680	9680	9680	0
86	20240822	171800	86188840	9680	9680	9680	9680	0
87	20240822	171700	86188840	9680	9680	9680	9680	0
88	20240822	171600	86188840	9680	9680	9680	9680	0
89	20240822	171500	86188840	9680	9680	9680	9680	0
90	20240822	171400	86188840	9680	9680	9680	9680	0
91	20240822	171300	86188840	9680	9680	9680	9680	0
92	20240822	171200	86188840	9680	9680	9680	9680	6
93	20240822	171100	86188840	9680	9680	9680	9680	0
94	20240822	171000	86188840	9680	9680	9680	9680	0
95	20240822	170900	86188840	9680	9680	9680	9680	0
96	20240822	170800	86188840	9680	9680	9680	9680	0
97	20240822	170700	86188840	9680	9680	9680	9680	0
98	20240822	170600	86188840	9680	9680	9680	9680	0
99	20240822	170500	86188840	9680	9680	9680	9680	0
100	20240822	170400	86188840	9680	9680	9680	9680	0
101	20240822	170300	86188840	9680	9680	9680	9680	0
102	20240822	170200	86188840	9680	9680	9680	9680	0
103	20240822	170100	86188840	9680	9680	9680	9680	0
104	20240822	170000	86188840	9680	9680	9680	9680	0
105	20240822	165900	86188840	9680	9680	9680	9680	0
106	20240822	165800	86188840	9680	9680	9680	9680	0
107	20240822	165700	86188840	9680	9680	9680	9680	0
108	20240822	165600	86188840	9680	9680	9680	9680	0
109	20240822	165500	86188840	9680	9680	9680	9680	0
110	20240822	165400	86188840	9680	9680	9680	9680	0
111	20240822	165300	86188840	9680	9680	9680	9680	0
112	20240822	165200	86188840	9680	9680	9680	9680	0
113	20240822	165100	86188840	9680	9680	9680	9680	0
114	20240822	165000	86188840	9680	9680	9680	9680	0
115	20240822	164900	86188840	9680	9680	9680	9680	0
116	20240822	164800	86188840	9680	9680	9680	9680	0
117	20240822	164700	86188840	9680	9680	9680	9680	0
118	20240822	164600	86188840	9680	9680	9680	9680	0
119	20240822	164500	86188840	9680	9680	9680	9680	0
120	20240822	164400	86188840	9680	9680	9680	9680	0
121	20240822	164300	86188840	9680	9680	9680	9680	0
122	20240822	164200	86188840	9680	9680	9680	9680	6
123	20240822	164100	86188840	9680	9680	9680	9680	0
124	20240822	164000	86188840	9680	9680	9680	9680	0
125	20240822	163900	86188840	9680	9680	9680	9680	0
126	20240822	163800	86188840	9680	9680	9680	9680	0
127	20240822	163700	86188840	9680	9680	9680	9680	0
128	20240822	163600	86188840	9680	9680	9680	9680	0
129	20240822	163500	86188840	9680	9680	9680	9680	0
130	20240822	163400	86188840	9680	9680	9680	9680	0
131	20240822	163300	86188840	9680	9680	9680	9680	0
132	20240822	163200	86188840	9680	9680	9680	9680	0
133	20240822	163100	86188840	9680	9680	9680	9680	0
134	20240822	163000	86188840	9680	9680	9680	9680	0
135	20240822	162900	86188840	9680	9680	9680	9680	0
136	20240822	162800	86188840	9680	9680	9680	9680	0
137	20240822	162700	86188840	9680	9680	9680	9680	0
138	20240822	162600	86188840	9680	9680	9680	9680	0
139	20240822	162500	86188840	9680	9680	9680	9680	0
140	20240822	162400	86188840	9680	9680	9680	9680	0
141	20240822	162300	86188840	9680	9680	9680	9680	0
142	20240822	162200	86188840	9680	9680	9680	9680	0
143	20240822	162100	86188840	9680	9680	9680	9680	0
144	20240822	162000	86188840	9680	9680	9680	9680	0
145	20240822	161900	86188840	9680	9680	9680	9680	0
146	20240822	161800	86188840	9680	9680	9680	9680	0
147	20240822	161700	86188840	9680	9680	9680	9680	0
148	20240822	161600	86188840	9680	9680	9680	9680	0
149	20240822	161500	86188840	9680	9680	9680	9680	0
150	20240822	161400	86188840	9680	9680	9680	9680	0
151	20240822	161300	86188840	9680	9680	9680	9680	0
152	20240822	161200	86188840	9680	9680	9680	9680	6
153	20240822	161100	86188840	9680	9680	9680	9680	0
154	20240822	161000	86188840	9680	9680	9680	9680	0
155	20240822	160900	86188840	9680	9680	9680	9680	0
156	20240822	160800	86188840	9680	9680	9680	9680	0
157	20240822	160700	86188840	9680	9680	9680	9680	0
158	20240822	160600	86188840	9680	9680	9680	9680	0
159	20240822	160500	86188840	9680	9680	9680	9680	0
160	20240822	160400	86188840	9680	9680	9680	9680	0
161	20240822	160300	86188840	9680	9680	9680	9680	0
162	20240822	160200	86188840	9680	9680	9680	9680	0
163	20240822	160100	86188840	9680	9680	9680	9680	0
164	20240822	160000	86188840	9680	9680	9680	9680	0
165	20240822	155900	86188840	9680	9680	9680	9680	0
166	20240822	155800	86188840	9680	9680	9680	9680	0
167	20240822	155700	86188840	9680	9680	9680	9680	0
168	20240822	155600	86188840	9680	9680	9680	9680	0
169	20240822	155500	86188840	9680	9680	9680	9680	0
170	20240822	155400	86188840	9680	9680	9680	9680	0
171	20240822	155300	86188840	9680	9680	9680	9680	0
172	20240822	155200	86188840	9680	9680	9680	9680	0
173	20240822	155100	86188840	9680	9680	9680	9680	0
174	20240822	155000	86188840	9680	9680	9680	9680	0
175	20240822	154900	86188840	9680	9680	9680	9680	0
176	20240822	154800	86188840	9680	9680	9680	9680	0
177	20240822	154700	86188840	9680	9680	9680	9680	0
178	20240822	154600	86188840	9680	9680	9680	9680	0
179	20240822	154500	86188840	9680	9680	9680	9680	0
180	20240822	154400	86188840	9680	9680	9680	9680	0
181	20240822	154300	86188840	9680	9680	9680	9680	0
182	20240822	154200	86188840	9680	9680	9680	9680	6
183	20240822	154100	86188840	9680	9680	9680	9680	0
184	20240822	154000	86188840	9680	9680	9680	9680	0
185	20240822	153900	86188840	9680	9680	9680	9680	0
186	20240822	153800	86188840	9680	9680	9680	9680	0
187	20240822	153700	86188840	9680	9680	9680	9680	0
188	20240822	153600	86188840	9680	9680	9680	9680	0
189	20240822	153500	86188840	9680	9680	9680	9680	0
190	20240822	153400	86188840	9680	9680	9680	9680	0
191	20240822	153300	86188840	9680	9680	9680	9680	0
192	20240822	153200	86188840	9680	9680	9680	9680	0
193	20240822	153100	86188840	9680	9680	9680	9680	0
194	20240822	153000	86188840	9680	9680	9680	9680	6
195	20240822	152900	86130760	9680	9680	9680	9680	0
196	20240822	152800	86130760	9680	9680	9680	9680	0
197	20240822	152700	86130760	9680	9680	9680	9680	0
198	20240822	152600	86130760	9680	9680	9680	9680	0
199	20240822	152500	86130760	9680	9680	9680	9680	0
200	20240822	152400	86130760	9680	9680	9680	9680	0
201	20240822	152300	86130760	9680	9680	9680	9680	0
202	20240822	152200	86130760	9680	9680	9680	9680	0
203	20240822	152100	86130760	9680	9680	9680	9680	0
204	20240822	152000	86130760	9680	9680	9680	9680	0
205	20240822	151900	86130760	9680	9670	9680	9670	503
206	20240822	151800	81261730	9670	9670	9670	9670	574
207	20240822	151700	75711150	9670	9670	9670	9670	65
208	20240822	151600	75082600	9630	9630	9630	9630	0
209	20240822	151500	75082600	9630	9630	9630	9630	0
210	20240822	151400	75082600	9630	9630	9630	9630	10
211	20240822	151300	74986300	9620	9620	9620	9620	0
212	20240822	151200	74986300	9620	9620	9620	9620	1
213	20240822	151100	74976680	9620	9620	9620	9620	10
214	20240822	151000	74880480	9620	9620	9620	9620	50
215	20240822	150900	74399480	9680	9680	9680	9680	45
216	20240822	150800	73963880	9620	9620	9620	9620	0
217	20240822	150700	73963880	9620	9620	9620	9620	0
218	20240822	150600	73963880	9620	9680	9680	9620	30
219	20240822	150500	73673620	9680	9680	9680	9680	20
220	20240822	150400	73480020	9680	9680	9680	9680	0
221	20240822	150300	73480020	9680	9680	9680	9680	0
222	20240822	150200	73480020	9680	9680	9680	9680	0
223	20240822	150100	73480020	9680	9680	9680	9680	1
224	20240822	150000	73470340	9680	9680	9680	9680	0
225	20240822	145900	73470340	9680	9680	9680	9680	2
226	20240822	145800	73450980	9610	9610	9610	9610	0
227	20240822	145700	73450980	9610	9670	9670	9610	1184
228	20240822	145600	62033330	9670	9670	9670	9670	12
229	20240822	145500	61917290	9680	9680	9680	9680	0
230	20240822	145400	61917290	9680	9680	9680	9680	0
231	20240822	145300	61917290	9680	9680	9680	9680	0
232	20240822	145200	61917290	9680	9680	9680	9680	0
233	20240822	145100	61917290	9680	9680	9680	9680	0
234	20240822	145000	61917290	9680	9680	9680	9680	0
235	20240822	144900	61917290	9680	9680	9680	9680	0
236	20240822	144800	61917290	9680	9680	9680	9680	0
237	20240822	144700	61917290	9680	9680	9680	9680	0
238	20240822	144600	61917290	9680	9680	9680	9680	12
239	20240822	144500	61801130	9680	9680	9680	9680	0
240	20240822	144400	61801130	9680	9680	9680	9680	0
241	20240822	144300	61801130	9680	9680	9680	9680	0
242	20240822	144200	61801130	9680	9680	9680	9680	0
243	20240822	144100	61801130	9680	9680	9680	9680	0
244	20240822	144000	61801130	9680	9680	9680	9680	0
245	20240822	143900	61801130	9680	9680	9680	9680	11
246	20240822	143800	61694650	9660	9660	9660	9660	0
247	20240822	143700	61694650	9660	9660	9660	9660	0
248	20240822	143600	61694650	9660	9660	9660	9660	0
249	20240822	143500	61694650	9660	9660	9660	9660	0
250	20240822	143400	61694650	9660	9660	9660	9660	0
251	20240822	143300	61694650	9660	9660	9660	9660	0
252	20240822	143200	61694650	9660	9660	9660	9660	0
253	20240822	143100	61694650	9660	9660	9660	9660	0
254	20240822	143000	61694650	9660	9660	9660	9660	0
255	20240822	142900	61694650	9660	9660	9660	9660	0
256	20240822	142800	61694650	9660	9660	9660	9660	12
257	20240822	142700	61578730	9660	9660	9660	9660	1
258	20240822	142600	61569070	9630	9630	9630	9630	0
259	20240822	142500	61569070	9630	9630	9630	9630	21
260	20240822	142400	61366840	9670	9670	9670	9670	0
261	20240822	142300	61366840	9670	9670	9670	9670	0
262	20240822	142200	61366840	9670	9670	9670	9670	0
263	20240822	142100	61366840	9670	9670	9670	9670	25
264	20240822	142000	61125090	9670	9670	9670	9670	0
265	20240822	141900	61125090	9670	9670	9670	9670	1
266	20240822	141800	61115420	9650	9650	9650	9650	0
267	20240822	141700	61115420	9650	9650	9650	9650	0
268	20240822	141600	61115420	9650	9650	9650	9650	30
269	20240822	141500	60825920	9650	9650	9650	9650	0
270	20240822	141400	60825920	9650	9650	9650	9650	0
271	20240822	141300	60825920	9650	9650	9650	9650	5
272	20240822	141200	60777670	9650	9650	9650	9650	0
273	20240822	141100	60777670	9650	9650	9650	9650	0
274	20240822	141000	60777670	9650	9650	9650	9650	0
275	20240822	140900	60777670	9650	9650	9650	9650	2
276	20240822	140800	60758370	9610	9610	9610	9610	0
277	20240822	140700	60758370	9610	9610	9610	9610	0
278	20240822	140600	60758370	9610	9650	9650	9610	126
279	20240822	140500	59547030	9650	9650	9650	9650	0
280	20240822	140400	59547030	9650	9650	9650	9650	0
281	20240822	140300	59547030	9650	9650	9650	9650	0
282	20240822	140200	59547030	9650	9650	9650	9650	0
283	20240822	140100	59547030	9650	9650	9650	9650	1
284	20240822	140000	59537380	9650	9650	9650	9650	0
285	20240822	135900	59537380	9650	9650	9650	9650	0
286	20240822	135800	59537380	9650	9650	9650	9650	0
287	20240822	135700	59537380	9650	9650	9650	9650	0
288	20240822	135600	59537380	9650	9650	9650	9650	12
289	20240822	135500	59421580	9660	9660	9660	9660	0
290	20240822	135400	59421580	9660	9660	9660	9660	1
291	20240822	135300	59411920	9660	9660	9660	9660	25
292	20240822	135200	59170420	9660	9660	9660	9660	0
293	20240822	135100	59170420	9660	9660	9660	9660	0
294	20240822	135000	59170420	9660	9650	9660	9650	13
295	20240822	134900	59044850	9650	9650	9650	9650	0
296	20240822	134800	59044850	9650	9650	9650	9650	1
297	20240822	134700	59035200	9610	9610	9610	9610	1
298	20240822	134600	59025590	9610	9610	9610	9610	0
299	20240822	134500	59025590	9610	9610	9610	9610	0
300	20240822	134400	59025590	9610	9650	9650	9610	545
301	20240822	134300	53779330	9660	9660	9660	9660	0
302	20240822	134200	53779330	9660	9660	9660	9660	1
303	20240822	134100	53769670	9660	9660	9660	9660	0
304	20240822	134000	53769670	9660	9660	9660	9660	0
305	20240822	133900	53769670	9660	9660	9660	9660	26
306	20240822	133800	53518510	9660	9660	9660	9660	0
307	20240822	133700	53518510	9660	9660	9660	9660	0
308	20240822	133600	53518510	9660	9680	9680	9660	3
309	20240822	133500	53489510	9660	9660	9660	9660	0
310	20240822	133400	53489510	9660	9660	9660	9660	0
311	20240822	133300	53489510	9660	9660	9660	9660	0
312	20240822	133200	53489510	9660	9660	9660	9660	0
313	20240822	133100	53489510	9660	9660	9660	9660	1
314	20240822	133000	53479850	9680	9680	9680	9680	1
315	20240822	132900	53470170	9680	9680	9680	9680	0
316	20240822	132800	53470170	9680	9680	9680	9680	0
317	20240822	132700	53470170	9680	9680	9680	9680	0
318	20240822	132600	53470170	9680	9680	9680	9680	12
319	20240822	132500	53354010	9680	9680	9680	9680	0
320	20240822	132400	53354010	9680	9680	9680	9680	1
321	20240822	132300	53344330	9660	9660	9660	9660	0
322	20240822	132200	53344330	9660	9660	9660	9660	0
323	20240822	132100	53344330	9660	9660	9660	9660	2
324	20240822	132000	53325010	9680	9680	9680	9680	12
325	20240822	131900	53208850	9680	9680	9680	9680	0
326	20240822	131800	53208850	9680	9680	9680	9680	1
327	20240822	131700	53199170	9660	9660	9660	9660	0
328	20240822	131600	53199170	9660	9660	9660	9660	0
329	20240822	131500	53199170	9660	9660	9660	9660	0
330	20240822	131400	53199170	9660	9660	9660	9660	11
331	20240822	131300	53092910	9680	9680	9680	9680	0
332	20240822	131200	53092910	9680	9680	9680	9680	0
333	20240822	131100	53092910	9680	9680	9680	9680	0
334	20240822	131000	53092910	9680	9680	9680	9680	13
335	20240822	130900	52967070	9660	9660	9660	9660	0
336	20240822	130800	52967070	9660	9660	9660	9660	0
337	20240822	130700	52967070	9660	9660	9660	9660	0
338	20240822	130600	52967070	9660	9660	9660	9660	0
339	20240822	130500	52967070	9660	9660	9660	9660	0
340	20240822	130400	52967070	9660	9660	9660	9660	0
341	20240822	130300	52967070	9660	9660	9660	9660	0
342	20240822	130200	52967070	9660	9660	9660	9660	0
343	20240822	130100	52967070	9660	9660	9660	9660	20
344	20240822	130000	52773870	9680	9680	9680	9680	12
345	20240822	125900	52657710	9660	9660	9660	9660	25
346	20240822	125800	52416210	9660	9660	9660	9660	0
347	20240822	125700	52416210	9660	9660	9660	9660	0
348	20240822	125600	52416210	9660	9660	9660	9660	2
349	20240822	125500	52396890	9660	9660	9660	9660	1
350	20240822	125400	52387230	9680	9680	9680	9680	0
351	20240822	125300	52387230	9680	9680	9680	9680	0
352	20240822	125200	52387230	9680	9680	9680	9680	0
353	20240822	125100	52387230	9680	9680	9680	9680	8
354	20240822	125000	52309790	9690	9660	9690	9660	13
355	20240822	124900	52183850	9660	9660	9660	9660	0
356	20240822	124800	52183850	9660	9660	9660	9660	0
357	20240822	124700	52183850	9660	9660	9660	9660	0
358	20240822	124600	52183850	9660	9660	9660	9660	0
359	20240822	124500	52183850	9660	9660	9660	9660	0
360	20240822	124400	52183850	9660	9660	9660	9660	30
361	20240822	124300	51894050	9660	9660	9660	9660	18
362	20240822	124200	51720170	9660	9660	9660	9660	10
363	20240822	124100	51623570	9660	9660	9660	9660	30
364	20240822	124000	51333770	9660	9660	9660	9660	0
365	20240822	123900	51333770	9660	9660	9660	9660	30
366	20240822	123800	51043970	9660	9660	9660	9660	11
367	20240822	123700	50937710	9660	9660	9660	9660	18
368	20240822	123600	50763830	9660	9660	9660	9660	43
369	20240822	123500	50348450	9660	9660	9660	9660	20
370	20240822	123400	50155250	9660	9660	9660	9630	37
371	20240822	123300	49797980	9660	9660	9660	9660	20
372	20240822	123200	49604780	9660	9660	9660	9660	0
373	20240822	123100	49604780	9660	9660	9660	9660	0
374	20240822	123000	49604780	9660	9660	9660	9660	0
375	20240822	122900	49604780	9660	9660	9660	9660	1
376	20240822	122800	49595120	9620	9620	9620	9620	0
377	20240822	122700	49595120	9620	9620	9620	9620	100
378	20240822	122600	48633120	9660	9660	9660	9660	11
379	20240822	122500	48526860	9660	9660	9660	9660	0
380	20240822	122400	48526860	9660	9660	9660	9660	0
381	20240822	122300	48526860	9660	9660	9660	9660	0
382	20240822	122200	48526860	9660	9660	9660	9660	0
383	20240822	122100	48526860	9660	9660	9660	9660	0
384	20240822	122000	48526860	9660	9650	9660	9650	12
385	20240822	121900	48411040	9620	9620	9620	9620	0
386	20240822	121800	48411040	9620	9620	9620	9620	0
387	20240822	121700	48411040	9620	9620	9620	9620	0
388	20240822	121600	48411040	9620	9620	9620	9620	0
389	20240822	121500	48411040	9620	9620	9620	9620	9
390	20240822	121400	48324460	9610	9610	9610	9610	50
391	20240822	121300	47843960	9620	9630	9630	9620	141
392	20240822	121200	46487500	9660	9660	9660	9660	0
393	20240822	121100	46487500	9660	9660	9660	9660	0
394	20240822	121000	46487500	9660	9660	9660	9660	0
395	20240822	120900	46487500	9660	9660	9660	9660	13
396	20240822	120800	46361920	9630	9630	9630	9630	0
397	20240822	120700	46361920	9630	9630	9630	9630	0
398	20240822	120600	46361920	9630	9630	9630	9630	0
399	20240822	120500	46361920	9630	9630	9630	9630	0
400	20240822	120400	46361920	9630	9650	9650	9630	106
401	20240822	120300	45340780	9650	9650	9650	9650	0
402	20240822	120200	45340780	9650	9650	9650	9650	0
403	20240822	120100	45340780	9650	9650	9650	9650	0
404	20240822	120000	45340780	9650	9650	9650	9650	0
405	20240822	115900	45340780	9650	9650	9650	9650	7
406	20240822	115800	45273230	9650	9650	9650	9650	0
407	20240822	115700	45273230	9650	9650	9650	9650	0
408	20240822	115600	45273230	9650	9650	9650	9650	12
409	20240822	115500	45157430	9650	9650	9650	9650	60
410	20240822	115400	44578430	9650	9650	9650	9650	20
411	20240822	115300	44385430	9650	9650	9650	9650	0
412	20240822	115200	44385430	9650	9650	9650	9650	0
413	20240822	115100	44385430	9650	9650	9650	9650	0
414	20240822	115000	44385430	9650	9650	9650	9650	2
415	20240822	114900	44366130	9660	9660	9660	9660	0
416	20240822	114800	44366130	9660	9660	9660	9660	0
417	20240822	114700	44366130	9660	9660	9660	9660	0
418	20240822	114600	44366130	9660	9660	9660	9660	13
419	20240822	114500	44240550	9660	9660	9660	9660	10
420	20240822	114400	44143950	9660	9660	9660	9660	0
421	20240822	114300	44143950	9660	9660	9660	9660	0
422	20240822	114200	44143950	9660	9660	9660	9660	7
423	20240822	114100	44076330	9660	9670	9670	9660	4
424	20240822	114000	44037670	9690	9680	9690	9680	11
425	20240822	113900	43931100	9670	9670	9670	9670	16
426	20240822	113800	43776380	9660	9660	9660	9660	0
427	20240822	113700	43776380	9660	9660	9660	9660	0
428	20240822	113600	43776380	9660	9660	9660	9660	0
429	20240822	113500	43776380	9660	9660	9660	9660	0
430	20240822	113400	43776380	9660	9660	9660	9660	91
431	20240822	113300	42897320	9680	9680	9680	9680	0
432	20240822	113200	42897320	9680	9670	9680	9670	20
433	20240822	113100	42703840	9670	9670	9670	9670	0
434	20240822	113000	42703840	9670	9670	9670	9670	0
435	20240822	112900	42703840	9670	9670	9670	9670	1
436	20240822	112800	42694170	9660	9660	9660	9660	10
437	20240822	112700	42597570	9650	9650	9650	9650	20
438	20240822	112600	42404570	9700	9700	9700	9700	14
439	20240822	112500	42268770	9700	9700	9700	9700	0
440	20240822	112400	42268770	9700	9700	9700	9700	10
441	20240822	112300	42171770	9700	9700	9700	9700	0
442	20240822	112200	42171770	9700	9700	9700	9700	0
443	20240822	112100	42171770	9700	9700	9700	9700	0
444	20240822	112000	42171770	9700	9700	9700	9700	0
445	20240822	111900	42171770	9700	9700	9700	9700	0
446	20240822	111800	42171770	9700	9700	9700	9700	0
447	20240822	111700	42171770	9700	9700	9700	9700	0
448	20240822	111600	42171770	9700	9650	9700	9650	14
449	20240822	111500	42036020	9650	9650	9650	9650	0
450	20240822	111400	42036020	9650	9650	9650	9650	0
451	20240822	111300	42036020	9650	9650	9650	9650	0
452	20240822	111200	42036020	9650	9650	9650	9650	100
453	20240822	111100	41071020	9700	9700	9700	9700	0
454	20240822	111000	41071020	9700	9700	9700	9700	0
455	20240822	110900	41071020	9700	9700	9700	9700	0
456	20240822	110800	41071020	9700	9700	9700	9700	0
457	20240822	110700	41071020	9700	9700	9700	9700	0
458	20240822	110600	41071020	9700	9700	9700	9700	12
459	20240822	110500	40954620	9700	9690	9700	9690	39
460	20240822	110400	40576350	9690	9690	9690	9690	0
461	20240822	110300	40576350	9690	9690	9690	9690	0
462	20240822	110200	40576350	9690	9690	9690	9690	0
463	20240822	110100	40576350	9690	9690	9690	9690	0
464	20240822	110000	40576350	9690	9690	9690	9690	13
465	20240822	105900	40450380	9650	9650	9650	9650	0
466	20240822	105800	40450380	9650	9650	9650	9650	0
467	20240822	105700	40450380	9650	9650	9650	9650	0
468	20240822	105600	40450380	9650	9650	9650	9650	0
469	20240822	105500	40450380	9650	9650	9650	9650	1
470	20240822	105400	40440730	9690	9690	9690	9690	3
471	20240822	105300	40411660	9700	9700	9700	9700	0
472	20240822	105200	40411660	9700	9700	9700	9700	0
473	20240822	105100	40411660	9700	9700	9700	9700	0
474	20240822	105000	40411660	9700	9700	9700	9700	0
475	20240822	104900	40411660	9700	9700	9700	9700	0
476	20240822	104800	40411660	9700	9700	9700	9700	0
477	20240822	104700	40411660	9700	9700	9700	9700	0
478	20240822	104600	40411660	9700	9700	9700	9700	12
479	20240822	104500	40295260	9700	9700	9700	9700	0
480	20240822	104400	40295260	9700	9700	9700	9700	0
481	20240822	104300	40295260	9700	9700	9700	9700	0
482	20240822	104200	40295260	9700	9700	9700	9700	24
483	20240822	104100	40062460	9700	9700	9700	9700	0
484	20240822	104000	40062460	9700	9700	9700	9700	0
485	20240822	103900	40062460	9700	9700	9700	9700	0
486	20240822	103800	40062460	9700	9700	9700	9700	4
487	20240822	103700	40023660	9700	9700	9700	9700	11
488	20240822	103600	39916960	9700	9700	9700	9700	1
489	20240822	103500	39907260	9650	9650	9650	9650	0
490	20240822	103400	39907260	9650	9650	9650	9650	10
491	20240822	103300	39810760	9700	9700	9700	9700	500
492	20240822	103200	34960760	9710	9710	9710	9710	0
493	20240822	103100	34960760	9710	9710	9710	9710	0
494	20240822	103000	34960760	9710	9710	9710	9710	0
495	20240822	102900	34960760	9710	9670	9720	9670	276
496	20240822	102800	32281220	9670	9670	9670	9670	0
497	20240822	102700	32281220	9670	9670	9670	9670	0
498	20240822	102600	32281220	9670	9670	9670	9670	12
499	20240822	102500	32165180	9670	9670	9670	9670	0
500	20240822	102400	32165180	9670	9670	9670	9670	0
501	20240822	102300	32165180	9670	9670	9670	9670	0
502	20240822	102200	32165180	9670	9670	9670	9670	0
503	20240822	102100	32165180	9670	9670	9670	9670	0
504	20240822	102000	32165180	9670	9670	9670	9670	12
505	20240822	101900	32049140	9660	9660	9660	9660	0
506	20240822	101800	32049140	9660	9660	9660	9660	154
507	20240822	101700	30561500	9630	9630	9630	9630	0
508	20240822	101600	30561500	9630	9630	9630	9630	1
509	20240822	101500	30551870	9630	9630	9630	9630	0
510	20240822	101400	30551870	9630	9630	9630	9630	0
511	20240822	101300	30551870	9630	9640	9640	9630	200
512	20240822	101200	28625660	9660	9660	9660	9660	0
513	20240822	101100	28625660	9660	9660	9660	9660	0
514	20240822	101000	28625660	9660	9660	9660	9660	0
515	20240822	100900	28625660	9660	9660	9660	9660	0
516	20240822	100800	28625660	9660	9660	9660	9660	0
517	20240822	100700	28625660	9660	9660	9660	9660	0
518	20240822	100600	28625660	9660	9660	9660	9660	12
519	20240822	100500	28509740	9660	9660	9660	9660	3
520	20240822	100400	28480760	9660	9660	9660	9660	0
521	20240822	100300	28480760	9660	9660	9660	9660	0
522	20240822	100200	28480760	9660	9660	9660	9660	0
523	20240822	100100	28480760	9660	9660	9660	9660	0
524	20240822	100000	28480760	9660	9660	9660	9660	0
525	20240822	095900	28480760	9660	9660	9660	9660	1
526	20240822	095800	28471100	9660	9660	9660	9660	12
527	20240822	095700	28355180	9660	9660	9660	9660	1
528	20240822	095600	28345520	9630	9630	9630	9630	0
529	20240822	095500	28345520	9630	9630	9630	9630	0
530	20240822	095400	28345520	9630	9630	9630	9630	0
531	20240822	095300	28345520	9630	9630	9630	9630	5
532	20240822	095200	28297370	9670	9670	9670	9670	0
533	20240822	095100	28297370	9670	9670	9670	9670	0
534	20240822	095000	28297370	9670	9670	9670	9670	0
535	20240822	094900	28297370	9670	9670	9670	9670	0
536	20240822	094800	28297370	9670	9670	9670	9670	0
537	20240822	094700	28297370	9670	9670	9670	9670	0
538	20240822	094600	28297370	9670	9670	9670	9670	12
539	20240822	094500	28181330	9670	9670	9670	9670	0
540	20240822	094400	28181330	9670	9670	9670	9670	0
541	20240822	094300	28181330	9670	9670	9670	9670	0
542	20240822	094200	28181330	9670	9670	9670	9670	0
543	20240822	094100	28181330	9670	9670	9670	9670	0
544	20240822	094000	28181330	9670	9670	9670	9670	0
545	20240822	093900	28181330	9670	9610	9670	9610	14
546	20240822	093800	28046370	9580	9580	9580	9580	0
547	20240822	093700	28046370	9580	9580	9580	9580	0
548	20240822	093600	28046370	9580	9580	9580	9580	10
549	20240822	093500	27950570	9580	9590	9590	9580	120
550	20240822	093400	26800960	9600	9580	9600	9580	253
551	20240822	093300	24377180	9580	9580	9580	9580	2
552	20240822	093200	24358020	9580	9580	9580	9580	10
553	20240822	093100	24262220	9580	9580	9580	9540	27
554	20240822	093000	24003840	9580	9560	9580	9530	1121
555	20240822	092900	13311040	9570	9670	9670	9570	321
556	20240822	092800	10221200	9720	9720	9720	9720	0
557	20240822	092700	10221200	9720	9670	9720	9670	2
558	20240822	092600	10201810	9670	9710	9720	9670	121
559	20240822	092500	9029720	9710	9710	9710	9710	20
560	20240822	092400	8835520	9730	9730	9730	9730	10
561	20240822	092300	8738220	9730	9730	9730	9730	94
562	20240822	092200	7823600	9730	9730	9730	9730	9
563	20240822	092100	7736030	9740	9740	9740	9740	1
564	20240822	092000	7726290	9730	9720	9730	9720	21
565	20240822	091900	7521970	9740	9740	9740	9740	0
566	20240822	091800	7521970	9740	9740	9740	9740	0
567	20240822	091700	7521970	9740	9740	9740	9740	0
568	20240822	091600	7521970	9740	9740	9740	9740	25
569	20240822	091500	7278470	9740	9740	9740	9740	0
570	20240822	091400	7278470	9740	9740	9740	9740	0
571	20240822	091300	7278470	9740	9740	9740	9740	150
572	20240822	091200	5817470	9750	9750	9750	9750	0
573	20240822	091100	5817470	9750	9740	9750	9740	494
574	20240822	091000	1003190	9740	9740	9740	9740	0
575	20240822	090900	1003190	9740	9740	9740	9740	1
576	20240822	090800	993450	9740	9740	9740	9740	0
577	20240822	090700	993450	9740	9740	9740	9740	0
578	20240822	090600	993450	9740	9740	9740	9740	12
579	20240822	090500	876570	9720	9720	9720	9720	0
580	20240822	090400	876570	9720	9720	9720	9720	42
581	20240822	090300	468330	9750	9750	9750	9750	0
582	20240822	090200	468330	9750	9750	9750	9750	0
583	20240822	090100	468330	9750	9750	9750	9750	0
584	20240822	090000	468330	9750	9760	9760	9750	48