KissMeData/017890/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190300	946753770	9740	9740	9740	9740	2074
3	20240809	190200	946753770	9740	9740	9740	9740	0
4	20240809	190100	946753770	9740	9740	9740	9740	0
5	20240809	190000	946753770	9740	9740	9740	9740	0
6	20240809	185900	946753770	9740	9740	9740	9740	0
7	20240809	185800	946753770	9740	9740	9740	9740	0
8	20240809	185700	946753770	9740	9740	9740	9740	0
9	20240809	185600	946753770	9740	9740	9740	9740	0
10	20240809	185500	946753770	9740	9740	9740	9740	0
11	20240809	185400	946753770	9740	9740	9740	9740	0
12	20240809	185300	946753770	9740	9740	9740	9740	0
13	20240809	185200	946753770	9740	9740	9740	9740	0
14	20240809	185100	946753770	9740	9740	9740	9740	0
15	20240809	185000	946753770	9740	9740	9740	9740	0
16	20240809	184900	946753770	9740	9740	9740	9740	0
17	20240809	184800	946753770	9740	9740	9740	9740	0
18	20240809	184700	946753770	9740	9740	9740	9740	0
19	20240809	184600	946753770	9740	9740	9740	9740	0
20	20240809	184500	946753770	9740	9740	9740	9740	0
21	20240809	184400	946753770	9740	9740	9740	9740	0
22	20240809	184300	946753770	9740	9740	9740	9740	0
23	20240809	184200	946753770	9740	9740	9740	9740	0
24	20240809	184100	946753770	9740	9740	9740	9740	0
25	20240809	184000	946753770	9740	9740	9740	9740	0
26	20240809	183900	946753770	9740	9740	9740	9740	0
27	20240809	183800	946753770	9740	9740	9740	9740	0
28	20240809	183700	946753770	9740	9740	9740	9740	0
29	20240809	183600	946753770	9740	9740	9740	9740	0
30	20240809	183500	946753770	9740	9740	9740	9740	0
31	20240809	183400	946753770	9740	9740	9740	9740	0
32	20240809	183300	946753770	9740	9740	9740	9740	2074
33	20240809	183200	946753770	9740	9740	9740	9740	0
34	20240809	183100	946753770	9740	9740	9740	9740	0
35	20240809	183000	946753770	9740	9740	9740	9740	0
36	20240809	182900	946753770	9740	9740	9740	9740	0
37	20240809	182800	946753770	9740	9740	9740	9740	0
38	20240809	182700	946753770	9740	9740	9740	9740	0
39	20240809	182600	946753770	9740	9740	9740	9740	0
40	20240809	182500	946753770	9740	9740	9740	9740	0
41	20240809	182400	946753770	9740	9740	9740	9740	0
42	20240809	182300	946753770	9740	9740	9740	9740	0
43	20240809	182200	946753770	9740	9740	9740	9740	0
44	20240809	182100	946753770	9740	9740	9740	9740	0
45	20240809	182000	946753770	9740	9740	9740	9740	0
46	20240809	181900	946753770	9740	9740	9740	9740	0
47	20240809	181800	946753770	9740	9740	9740	9740	0
48	20240809	181700	946753770	9740	9740	9740	9740	0
49	20240809	181600	946753770	9740	9740	9740	9740	0
50	20240809	181500	946753770	9740	9740	9740	9740	0
51	20240809	181400	946753770	9740	9740	9740	9740	0
52	20240809	181300	946753770	9740	9740	9740	9740	0
53	20240809	181200	946753770	9740	9740	9740	9740	0
54	20240809	181100	946753770	9740	9740	9740	9740	0
55	20240809	181000	946753770	9740	9740	9740	9740	0
56	20240809	180900	946753770	9740	9740	9740	9740	0
57	20240809	180800	946753770	9740	9740	9740	9740	0
58	20240809	180700	946753770	9740	9740	9740	9740	0
59	20240809	180600	946753770	9740	9740	9740	9740	0
60	20240809	180500	946753770	9740	9740	9740	9740	0
61	20240809	180400	946753770	9740	9740	9740	9740	0
62	20240809	180300	946753770	9740	9740	9740	9740	2074
63	20240809	180200	946753770	9740	9740	9740	9740	0
64	20240809	180100	946753770	9740	9740	9740	9740	0
65	20240809	180000	946753770	9740	9740	9740	9740	0
66	20240809	175900	946753770	9740	9740	9740	9740	0
67	20240809	175800	946753770	9740	9740	9740	9740	0
68	20240809	175700	946753770	9740	9740	9740	9740	0
69	20240809	175600	946753770	9740	9740	9740	9740	0
70	20240809	175500	946753770	9740	9740	9740	9740	0
71	20240809	175400	946753770	9740	9740	9740	9740	0
72	20240809	175300	946753770	9740	9740	9740	9740	0
73	20240809	175200	946753770	9740	9740	9740	9740	0
74	20240809	175100	946753770	9740	9740	9740	9740	0
75	20240809	175000	946753770	9740	9740	9740	9740	0
76	20240809	174900	946753770	9740	9740	9740	9740	0
77	20240809	174800	946753770	9740	9740	9740	9740	0
78	20240809	174700	946753770	9740	9740	9740	9740	0
79	20240809	174600	946753770	9740	9740	9740	9740	0
80	20240809	174500	946753770	9740	9740	9740	9740	0
81	20240809	174400	946753770	9740	9740	9740	9740	0
82	20240809	174300	946753770	9740	9740	9740	9740	0
83	20240809	174200	946753770	9740	9740	9740	9740	0
84	20240809	174100	946753770	9740	9740	9740	9740	0
85	20240809	174000	946753770	9740	9740	9740	9740	0
86	20240809	173900	946753770	9740	9740	9740	9740	0
87	20240809	173800	946753770	9740	9740	9740	9740	0
88	20240809	173700	946753770	9740	9740	9740	9740	0
89	20240809	173600	946753770	9740	9740	9740	9740	0
90	20240809	173500	946753770	9740	9740	9740	9740	0
91	20240809	173400	946753770	9740	9740	9740	9740	0
92	20240809	173300	946753770	9740	9740	9740	9740	2074
93	20240809	173200	946753770	9740	9740	9740	9740	0
94	20240809	173100	946753770	9740	9740	9740	9740	0
95	20240809	173000	946753770	9740	9740	9740	9740	0
96	20240809	172900	946753770	9740	9740	9740	9740	0
97	20240809	172800	946753770	9740	9740	9740	9740	0
98	20240809	172700	946753770	9740	9740	9740	9740	0
99	20240809	172600	946753770	9740	9740	9740	9740	0
100	20240809	172500	946753770	9740	9740	9740	9740	0
101	20240809	172400	946753770	9740	9740	9740	9740	0
102	20240809	172300	946753770	9740	9740	9740	9740	0
103	20240809	172200	946753770	9740	9740	9740	9740	0
104	20240809	172100	946753770	9740	9740	9740	9740	0
105	20240809	172000	946753770	9740	9740	9740	9740	0
106	20240809	171900	946753770	9740	9740	9740	9740	0
107	20240809	171800	946753770	9740	9740	9740	9740	0
108	20240809	171700	946753770	9740	9740	9740	9740	0
109	20240809	171600	946753770	9740	9740	9740	9740	0
110	20240809	171500	946753770	9740	9740	9740	9740	0
111	20240809	171400	946753770	9740	9740	9740	9740	0
112	20240809	171300	946753770	9740	9740	9740	9740	0
113	20240809	171200	946753770	9740	9740	9740	9740	0
114	20240809	171100	946753770	9740	9740	9740	9740	0
115	20240809	171000	946753770	9740	9740	9740	9740	0
116	20240809	170900	946753770	9740	9740	9740	9740	0
117	20240809	170800	946753770	9740	9740	9740	9740	0
118	20240809	170700	946753770	9740	9740	9740	9740	0
119	20240809	170600	946753770	9740	9740	9740	9740	0
120	20240809	170500	946753770	9740	9740	9740	9740	0
121	20240809	170400	946753770	9740	9740	9740	9740	0
122	20240809	170300	946753770	9740	9740	9740	9740	2074
123	20240809	170200	946753770	9740	9740	9740	9740	0
124	20240809	170100	946753770	9740	9740	9740	9740	0
125	20240809	170000	946753770	9740	9740	9740	9740	0
126	20240809	165900	946753770	9740	9740	9740	9740	0
127	20240809	165800	946753770	9740	9740	9740	9740	0
128	20240809	165700	946753770	9740	9740	9740	9740	0
129	20240809	165600	946753770	9740	9740	9740	9740	0
130	20240809	165500	946753770	9740	9740	9740	9740	0
131	20240809	165400	946753770	9740	9740	9740	9740	0
132	20240809	165300	946753770	9740	9740	9740	9740	0
133	20240809	165200	946753770	9740	9740	9740	9740	0
134	20240809	165100	946753770	9740	9740	9740	9740	0
135	20240809	165000	946753770	9740	9740	9740	9740	0
136	20240809	164900	946753770	9740	9740	9740	9740	0
137	20240809	164800	946753770	9740	9740	9740	9740	0
138	20240809	164700	946753770	9740	9740	9740	9740	0
139	20240809	164600	946753770	9740	9740	9740	9740	0
140	20240809	164500	946753770	9740	9740	9740	9740	0
141	20240809	164400	946753770	9740	9740	9740	9740	0
142	20240809	164300	946753770	9740	9740	9740	9740	0
143	20240809	164200	946753770	9740	9740	9740	9740	0
144	20240809	164100	946753770	9740	9740	9740	9740	0
145	20240809	164000	946753770	9740	9740	9740	9740	0
146	20240809	163900	946753770	9740	9740	9740	9740	0
147	20240809	163800	946753770	9740	9740	9740	9740	0
148	20240809	163700	946753770	9740	9740	9740	9740	0
149	20240809	163600	946753770	9740	9740	9740	9740	0
150	20240809	163500	946753770	9740	9740	9740	9740	0
151	20240809	163400	946753770	9740	9740	9740	9740	0
152	20240809	163300	946753770	9740	9740	9740	9740	2074
153	20240809	163200	946753770	9740	9740	9740	9740	0
154	20240809	163100	946753770	9740	9740	9740	9740	0
155	20240809	163000	946753770	9740	9740	9740	9740	0
156	20240809	162900	946753770	9740	9740	9740	9740	0
157	20240809	162800	946753770	9740	9740	9740	9740	0
158	20240809	162700	946753770	9740	9740	9740	9740	0
159	20240809	162600	946753770	9740	9740	9740	9740	0
160	20240809	162500	946753770	9740	9740	9740	9740	0
161	20240809	162400	946753770	9740	9740	9740	9740	0
162	20240809	162300	946753770	9740	9740	9740	9740	0
163	20240809	162200	946753770	9740	9740	9740	9740	0
164	20240809	162100	946753770	9740	9740	9740	9740	0
165	20240809	162000	946753770	9740	9740	9740	9740	0
166	20240809	161900	946753770	9740	9740	9740	9740	0
167	20240809	161800	946753770	9740	9740	9740	9740	0
168	20240809	161700	946753770	9740	9740	9740	9740	0
169	20240809	161600	946753770	9740	9740	9740	9740	0
170	20240809	161500	946753770	9740	9740	9740	9740	0
171	20240809	161400	946753770	9740	9740	9740	9740	0
172	20240809	161300	946753770	9740	9740	9740	9740	0
173	20240809	161200	946753770	9740	9740	9740	9740	0
174	20240809	161100	946753770	9740	9740	9740	9740	0
175	20240809	161000	946753770	9740	9740	9740	9740	0
176	20240809	160900	946753770	9740	9740	9740	9740	0
177	20240809	160800	946753770	9740	9740	9740	9740	0
178	20240809	160700	946753770	9740	9740	9740	9740	0
179	20240809	160600	946753770	9740	9740	9740	9740	0
180	20240809	160500	946753770	9740	9740	9740	9740	0
181	20240809	160400	946753770	9740	9740	9740	9740	0
182	20240809	160300	946753770	9740	9740	9740	9740	2074
183	20240809	160200	946753770	9740	9740	9740	9740	0
184	20240809	160100	946753770	9740	9740	9740	9740	0
185	20240809	160000	946753770	9740	9740	9740	9740	0
186	20240809	155900	946753770	9740	9740	9740	9740	0
187	20240809	155800	946753770	9740	9740	9740	9740	0
188	20240809	155700	946753770	9740	9740	9740	9740	0
189	20240809	155600	946753770	9740	9740	9740	9740	0
190	20240809	155500	946753770	9740	9740	9740	9740	0
191	20240809	155400	946753770	9740	9740	9740	9740	0
192	20240809	155300	946753770	9740	9740	9740	9740	0
193	20240809	155200	946753770	9740	9740	9740	9740	0
194	20240809	155100	946753770	9740	9740	9740	9740	0
195	20240809	155000	946753770	9740	9740	9740	9740	0
196	20240809	154900	946753770	9740	9740	9740	9740	0
197	20240809	154800	946753770	9740	9740	9740	9740	0
198	20240809	154700	946753770	9740	9740	9740	9740	0
199	20240809	154600	946753770	9740	9740	9740	9740	0
200	20240809	154500	946753770	9740	9740	9740	9740	0
201	20240809	154400	946753770	9740	9740	9740	9740	0
202	20240809	154300	946753770	9740	9740	9740	9740	0
203	20240809	154200	946753770	9740	9740	9740	9740	0
204	20240809	154100	946753770	9740	9740	9740	9740	0
205	20240809	154000	946753770	9740	9740	9740	9740	0
206	20240809	153900	946753770	9740	9740	9740	9740	0
207	20240809	153800	946753770	9740	9740	9740	9740	0
208	20240809	153700	946753770	9740	9740	9740	9740	0
209	20240809	153600	946753770	9740	9740	9740	9740	0
210	20240809	153500	946753770	9740	9740	9740	9740	0
211	20240809	153400	946753770	9740	9740	9740	9740	0
212	20240809	153300	946753770	9740	9740	9740	9740	2074
213	20240809	153200	946753770	9740	9740	9740	9740	0
214	20240809	153100	946753770	9740	9740	9740	9740	0
215	20240809	153000	946753770	9740	9740	9740	9740	2074
216	20240809	152900	926553010	9770	9770	9770	9770	0
217	20240809	152800	926553010	9770	9770	9770	9770	0
218	20240809	152700	926553010	9770	9770	9770	9770	0
219	20240809	152600	926553010	9770	9770	9770	9770	0
220	20240809	152500	926553010	9770	9770	9770	9770	0
221	20240809	152400	926553010	9770	9770	9770	9770	0
222	20240809	152300	926553010	9770	9770	9770	9770	0
223	20240809	152200	926553010	9770	9770	9770	9770	0
224	20240809	152100	926553010	9770	9770	9770	9770	0
225	20240809	152000	926553010	9770	9770	9770	9770	0
226	20240809	151900	926553010	9770	9770	9770	9760	5
227	20240809	151800	926504180	9760	9750	9770	9740	252
228	20240809	151700	924045530	9760	9750	9770	9750	57
229	20240809	151600	923489740	9750	9750	9770	9750	40
230	20240809	151500	923099720	9760	9760	9770	9760	25
231	20240809	151400	922855500	9770	9740	9770	9740	84
232	20240809	151300	922036650	9740	9740	9740	9740	8
233	20240809	151200	921958730	9740	9750	9750	9740	535
234	20240809	151100	916743910	9750	9750	9750	9750	11
235	20240809	151000	916636660	9760	9760	9760	9760	39
236	20240809	150900	916256020	9760	9770	9770	9760	126
237	20240809	150800	915026160	9770	9770	9770	9770	0
238	20240809	150700	915026160	9770	9770	9770	9770	1
239	20240809	150600	915016390	9760	9760	9760	9760	1
240	20240809	150500	915006630	9760	9760	9760	9760	373
241	20240809	150400	911366150	9760	9750	9760	9750	218
242	20240809	150300	909238520	9740	9740	9740	9740	0
243	20240809	150200	909238520	9740	9730	9740	9730	748
244	20240809	150100	901954000	9720	9720	9720	9720	0
245	20240809	150000	901954000	9720	9730	9740	9720	479
246	20240809	145900	897294880	9730	9730	9730	9730	36
247	20240809	145800	896944600	9730	9730	9730	9730	0
248	20240809	145700	896944600	9730	9730	9730	9730	121
249	20240809	145600	895767270	9730	9730	9730	9730	36
250	20240809	145500	895416990	9730	9730	9730	9730	93
251	20240809	145400	894512100	9740	9740	9740	9740	0
252	20240809	145300	894512100	9740	9740	9740	9730	444
253	20240809	145200	890191540	9730	9730	9730	9730	31
254	20240809	145100	889889910	9750	9750	9750	9750	0
255	20240809	145000	889889910	9750	9730	9750	9730	109
256	20240809	144900	888829050	9730	9730	9730	9730	0
257	20240809	144800	888829050	9730	9730	9730	9730	100
258	20240809	144700	887856050	9730	9740	9740	9730	158
259	20240809	144600	886317700	9740	9730	9740	9730	89
260	20240809	144500	885451340	9730	9740	9750	9730	279
261	20240809	144400	882734750	9740	9720	9740	9720	105
262	20240809	144300	881713940	9730	9730	9730	9730	84
263	20240809	144200	880896620	9730	9730	9730	9730	0
264	20240809	144100	880896620	9730	9730	9730	9730	31
265	20240809	144000	880594990	9740	9740	9740	9740	22
266	20240809	143900	880380710	9740	9740	9740	9740	0
267	20240809	143800	880380710	9740	9740	9740	9740	83
268	20240809	143700	879572290	9750	9750	9750	9750	0
269	20240809	143600	879572290	9750	9750	9760	9750	41
270	20240809	143500	879172520	9760	9750	9760	9740	25
271	20240809	143400	878928780	9760	9740	9760	9740	17
272	20240809	143300	878763050	9750	9760	9760	9750	116
273	20240809	143200	877632040	9770	9750	9770	9750	4
274	20240809	143100	877592990	9770	9760	9770	9750	104
275	20240809	143000	876578960	9770	9750	9770	9750	6
276	20240809	142900	876520390	9750	9750	9750	9750	91
277	20240809	142800	875633140	9770	9770	9770	9770	0
278	20240809	142700	875633140	9770	9770	9770	9770	300
279	20240809	142600	872702140	9770	9760	9770	9760	1580
280	20240809	142500	857265610	9750	9750	9750	9750	12
281	20240809	142400	857148610	9740	9720	9740	9720	2342
282	20240809	142300	834364260	9710	9710	9710	9710	20
283	20240809	142200	834170060	9710	9710	9710	9710	32
284	20240809	142100	833859340	9720	9720	9720	9710	145
285	20240809	142000	832450890	9710	9710	9710	9710	0
286	20240809	141900	832450890	9710	9710	9710	9710	85
287	20240809	141800	831625540	9710	9710	9710	9710	34
288	20240809	141700	831295400	9720	9710	9720	9710	132
289	20240809	141600	830013250	9720	9720	9720	9720	0
290	20240809	141500	830013250	9720	9720	9720	9720	50
291	20240809	141400	829527250	9710	9710	9710	9710	88
292	20240809	141300	828672770	9710	9720	9720	9710	220
293	20240809	141200	826535730	9720	9720	9720	9720	119
294	20240809	141100	825379050	9720	9720	9720	9720	111
295	20240809	141000	824300130	9720	9720	9720	9720	6
296	20240809	140900	824241810	9720	9720	9720	9720	1
297	20240809	140800	824232090	9720	9720	9720	9720	156
298	20240809	140700	822715770	9710	9710	9710	9710	0
299	20240809	140600	822715770	9710	9710	9720	9710	137
300	20240809	140500	821384500	9720	9720	9720	9720	5
301	20240809	140400	821335900	9720	9720	9720	9720	477
302	20240809	140300	816699460	9720	9720	9720	9720	0
303	20240809	140200	816699460	9720	9720	9720	9720	83
304	20240809	140100	815892700	9720	9720	9720	9720	15
305	20240809	140000	815746900	9720	9720	9720	9720	140
306	20240809	135900	814386100	9730	9710	9730	9710	330
307	20240809	135800	811177800	9710	9720	9720	9710	525
308	20240809	135700	806074990	9730	9720	9730	9720	44
309	20240809	135600	805647210	9720	9720	9720	9720	0
310	20240809	135500	805647210	9720	9720	9720	9720	149
311	20240809	135400	804198930	9720	9720	9720	9720	0
312	20240809	135300	804198930	9720	9730	9730	9720	113
313	20240809	135200	803100560	9710	9710	9710	9710	0
314	20240809	135100	803100560	9710	9710	9710	9710	1
315	20240809	135000	803090850	9720	9720	9720	9720	799
316	20240809	134900	795324570	9730	9730	9730	9730	0
317	20240809	134800	795324570	9730	9720	9730	9720	192
318	20240809	134700	793457330	9720	9720	9720	9720	109
319	20240809	134600	792397850	9720	9720	9720	9720	744
320	20240809	134500	785166170	9730	9730	9730	9730	0
321	20240809	134400	785166170	9730	9730	9730	9730	1
322	20240809	134300	785156440	9720	9710	9720	9710	268
323	20240809	134200	782551580	9710	9720	9720	9710	747
324	20240809	134100	775290810	9720	9720	9720	9720	88
325	20240809	134000	774435450	9730	9730	9730	9730	6
326	20240809	133900	774377070	9720	9720	9720	9720	0
327	20240809	133800	774377070	9720	9720	9720	9720	197
328	20240809	133700	772462230	9720	9720	9720	9720	484
329	20240809	133600	767757750	9710	9720	9720	9710	107
330	20240809	133500	766718670	9720	9710	9720	9710	71
331	20240809	133400	766028860	9720	9710	9720	9710	82
332	20240809	133300	765232630	9720	9720	9720	9720	105
333	20240809	133200	764212030	9720	9720	9720	9720	5
334	20240809	133100	764163430	9720	9720	9720	9720	2
335	20240809	133000	764143990	9710	9720	9720	9710	37
336	20240809	132900	763784690	9730	9730	9730	9730	0
337	20240809	132800	763784690	9730	9730	9730	9710	1550
338	20240809	132700	748721770	9740	9730	9740	9730	94
339	20240809	132600	747807140	9730	9730	9730	9730	0
340	20240809	132500	747807140	9730	9730	9730	9730	0
341	20240809	132400	747807140	9730	9730	9730	9720	877
342	20240809	132300	739276390	9730	9760	9770	9730	3051
343	20240809	132200	709535380	9770	9770	9770	9770	11
344	20240809	132100	709427910	9770	9770	9770	9770	173
345	20240809	132000	707737700	9770	9770	9770	9770	0
346	20240809	131900	707737700	9770	9770	9770	9770	231
347	20240809	131800	705480830	9770	9770	9770	9770	0
348	20240809	131700	705480830	9770	9770	9770	9770	21
349	20240809	131600	705275660	9780	9780	9780	9780	104
350	20240809	131500	704258540	9780	9770	9780	9770	188
351	20240809	131400	702420760	9770	9770	9770	9770	100
352	20240809	131300	701443760	9770	9770	9770	9770	35
353	20240809	131200	701101810	9770	9770	9770	9770	115
354	20240809	131100	699978260	9790	9790	9790	9790	0
355	20240809	131000	699978260	9790	9790	9790	9790	0
356	20240809	130900	699978260	9790	9780	9790	9770	143
357	20240809	130800	698580000	9770	9770	9770	9770	137
358	20240809	130700	697241510	9770	9770	9770	9770	0
359	20240809	130600	697241510	9770	9770	9770	9770	32
360	20240809	130500	696928870	9780	9780	9780	9780	94
361	20240809	130400	696009550	9800	9800	9800	9800	49
362	20240809	130300	695529350	9800	9800	9800	9800	105
363	20240809	130200	694500350	9800	9800	9800	9800	0
364	20240809	130100	694500350	9800	9800	9800	9800	1
365	20240809	130000	694490550	9780	9780	9780	9780	0
366	20240809	125900	694490550	9780	9780	9780	9780	0
367	20240809	125800	694490550	9780	9780	9780	9780	16
368	20240809	125700	694334070	9780	9780	9780	9780	0
369	20240809	125600	694334070	9780	9780	9780	9780	10
370	20240809	125500	694236270	9780	9780	9780	9780	10
371	20240809	125400	694138470	9770	9770	9770	9770	34
372	20240809	125300	693806290	9780	9780	9780	9780	0
373	20240809	125200	693806290	9780	9780	9780	9780	0
374	20240809	125100	693806290	9780	9780	9780	9780	0
375	20240809	125000	693806290	9780	9780	9780	9780	10
376	20240809	124900	693708490	9770	9770	9780	9770	33
377	20240809	124800	693386070	9780	9780	9780	9780	0
378	20240809	124700	693386070	9780	9780	9780	9780	11
379	20240809	124600	693278490	9790	9810	9810	9790	2245
380	20240809	124500	671255390	9810	9810	9810	9810	0
381	20240809	124400	671255390	9810	9810	9810	9810	0
382	20240809	124300	671255390	9810	9810	9810	9810	0
383	20240809	124200	671255390	9810	9810	9810	9810	0
384	20240809	124100	671255390	9810	9810	9810	9810	0
385	20240809	124000	671255390	9810	9810	9810	9810	32
386	20240809	123900	670941470	9810	9810	9810	9810	0
387	20240809	123800	670941470	9810	9810	9810	9810	0
388	20240809	123700	670941470	9810	9810	9810	9810	0
389	20240809	123600	670941470	9810	9810	9810	9810	0
390	20240809	123500	670941470	9810	9810	9810	9810	0
391	20240809	123400	670941470	9810	9810	9810	9810	5
392	20240809	123300	670892420	9830	9830	9830	9830	0
393	20240809	123200	670892420	9830	9830	9830	9830	2
394	20240809	123100	670872760	9840	9830	9840	9830	86
395	20240809	123000	670027360	9810	9810	9810	9810	1
396	20240809	122900	670017550	9830	9830	9830	9830	3
397	20240809	122800	669988060	9830	9830	9840	9830	305
398	20240809	122700	666988410	9840	9820	9840	9820	479
399	20240809	122600	662282580	9820	9820	9820	9820	70
400	20240809	122500	661595180	9820	9820	9820	9820	137
401	20240809	122400	660249840	9820	9810	9820	9810	260
402	20240809	122300	657696770	9800	9800	9800	9800	18
403	20240809	122200	657520370	9800	9800	9800	9800	157
404	20240809	122100	655981770	9790	9790	9790	9790	27
405	20240809	122000	655717440	9790	9790	9790	9790	3
406	20240809	121900	655688070	9770	9770	9770	9770	5
407	20240809	121800	655639220	9800	9780	9800	9780	300
408	20240809	121700	652701060	9770	9770	9770	9770	32
409	20240809	121600	652388420	9760	9760	9760	9760	1
410	20240809	121500	652378660	9760	9760	9760	9760	0
411	20240809	121400	652378660	9760	9760	9760	9760	171
412	20240809	121300	650709700	9770	9770	9770	9770	78
413	20240809	121200	649947640	9760	9760	9760	9760	0
414	20240809	121100	649947640	9760	9760	9760	9760	0
415	20240809	121000	649947640	9760	9760	9760	9760	0
416	20240809	120900	649947640	9760	9760	9760	9760	27
417	20240809	120800	649684120	9750	9750	9750	9750	0
418	20240809	120700	649684120	9750	9750	9750	9750	2
419	20240809	120600	649664620	9750	9750	9750	9750	36
420	20240809	120500	649313620	9760	9760	9760	9760	0
421	20240809	120400	649313620	9760	9760	9760	9760	0
422	20240809	120300	649313620	9760	9760	9760	9760	1
423	20240809	120200	649303860	9770	9770	9780	9760	35
424	20240809	120100	648961920	9780	9780	9780	9780	48
425	20240809	120000	648492480	9770	9760	9770	9760	4
426	20240809	115900	648453420	9760	9760	9760	9760	0
427	20240809	115800	648453420	9760	9760	9760	9760	0
428	20240809	115700	648453420	9760	9760	9760	9760	1
429	20240809	115600	648443660	9770	9760	9770	9760	4
430	20240809	115500	648404600	9750	9750	9750	9750	50
431	20240809	115400	647917100	9760	9750	9770	9750	203
432	20240809	115300	645937820	9750	9750	9750	9750	353
433	20240809	115200	642496070	9740	9740	9740	9730	276
434	20240809	115100	639808630	9750	9750	9750	9750	158
435	20240809	115000	638268130	9770	9770	9770	9770	148
436	20240809	114900	636822170	9800	9760	9800	9760	1120
437	20240809	114800	625865500	9750	9750	9750	9750	3
438	20240809	114700	625836250	9750	9750	9750	9750	9
439	20240809	114600	625748500	9750	9750	9750	9750	0
440	20240809	114500	625748500	9750	9750	9750	9750	12
441	20240809	114400	625631500	9750	9750	9750	9750	95
442	20240809	114300	624705250	9730	9730	9730	9730	0
443	20240809	114200	624705250	9730	9730	9730	9730	37
444	20240809	114100	624345240	9720	9720	9720	9720	0
445	20240809	114000	624345240	9720	9720	9720	9720	0
446	20240809	113900	624345240	9720	9730	9730	9720	340
447	20240809	113800	621037980	9720	9720	9720	9720	0
448	20240809	113700	621037980	9720	9720	9720	9720	0
449	20240809	113600	621037980	9720	9720	9720	9720	0
450	20240809	113500	621037980	9720	9720	9720	9720	0
451	20240809	113400	621037980	9720	9720	9720	9720	0
452	20240809	113300	621037980	9720	9720	9720	9720	0
453	20240809	113200	621037980	9720	9740	9740	9720	103
454	20240809	113100	620036280	9740	9740	9740	9740	187
455	20240809	113000	618214900	9740	9740	9740	9740	208
456	20240809	112900	616188980	9740	9740	9740	9740	37
457	20240809	112800	615828600	9750	9750	9750	9750	0
458	20240809	112700	615828600	9750	9750	9750	9750	15
459	20240809	112600	615682350	9750	9750	9750	9750	10
460	20240809	112500	615584850	9730	9730	9730	9730	0
461	20240809	112400	615584850	9730	9730	9730	9730	0
462	20240809	112300	615584850	9730	9730	9730	9730	0
463	20240809	112200	615584850	9730	9750	9760	9730	156
464	20240809	112100	614066380	9750	9750	9750	9750	1
465	20240809	112000	614056630	9740	9740	9740	9740	0
466	20240809	111900	614056630	9740	9740	9740	9740	48
467	20240809	111800	613589110	9740	9740	9740	9740	60
468	20240809	111700	613004710	9730	9730	9730	9730	0
469	20240809	111600	613004710	9730	9730	9730	9730	249
470	20240809	111500	610581940	9720	9720	9720	9720	0
471	20240809	111400	610581940	9720	9720	9720	9720	0
472	20240809	111300	610581940	9720	9730	9730	9720	80
473	20240809	111200	609804140	9710	9710	9710	9710	0
474	20240809	111100	609804140	9710	9710	9710	9710	0
475	20240809	111000	609804140	9710	9720	9720	9710	80
476	20240809	110900	609027170	9720	9720	9720	9720	0
477	20240809	110800	609027170	9720	9720	9720	9720	34
478	20240809	110700	608696690	9720	9720	9720	9720	2
479	20240809	110600	608677250	9710	9710	9710	9710	0
480	20240809	110500	608677250	9710	9710	9710	9710	0
481	20240809	110400	608677250	9710	9720	9720	9710	611
482	20240809	110300	602742080	9720	9720	9720	9720	37
483	20240809	110200	602382440	9730	9730	9730	9730	6
484	20240809	110100	602324060	9710	9710	9710	9710	0
485	20240809	110000	602324060	9710	9710	9710	9710	0
486	20240809	105900	602324060	9710	9710	9710	9710	0
487	20240809	105800	602324060	9710	9710	9710	9710	0
488	20240809	105700	602324060	9710	9710	9710	9710	34
489	20240809	105600	601993920	9710	9750	9750	9710	2890
490	20240809	105500	573860960	9750	9760	9760	9750	19
491	20240809	105400	573675610	9760	9760	9760	9760	0
492	20240809	105300	573675610	9760	9760	9760	9760	75
493	20240809	105200	572943610	9770	9770	9770	9770	1
494	20240809	105100	572933840	9770	9770	9770	9770	2
495	20240809	105000	572914300	9760	9760	9770	9760	98
496	20240809	104900	571957770	9760	9750	9760	9750	557
497	20240809	104800	566526290	9760	9760	9760	9760	400
498	20240809	104700	562622290	9760	9760	9760	9760	0
499	20240809	104600	562622290	9760	9760	9760	9760	1813
500	20240809	104500	544927410	9760	9760	9760	9760	316
501	20240809	104400	541843250	9760	9760	9760	9760	36
502	20240809	104300	541491890	9760	9760	9760	9760	0
503	20240809	104200	541491890	9760	9760	9760	9760	28
504	20240809	104100	541218610	9760	9770	9770	9760	88
505	20240809	104000	540359180	9790	9790	9790	9790	136
506	20240809	103900	539027740	9800	9800	9800	9800	0
507	20240809	103800	539027740	9800	9800	9800	9800	1
508	20240809	103700	539017940	9800	9800	9800	9800	0
509	20240809	103600	539017940	9800	9800	9800	9800	0
510	20240809	103500	539017940	9800	9800	9800	9790	146
511	20240809	103400	537587380	9800	9770	9800	9770	590
512	20240809	103300	531822870	9770	9770	9770	9770	1
513	20240809	103200	531813100	9770	9770	9770	9770	77
514	20240809	103100	531060810	9760	9760	9760	9760	31
515	20240809	103000	530758250	9760	9760	9760	9760	46
516	20240809	102900	530309290	9760	9770	9770	9760	201
517	20240809	102800	528345570	9790	9790	9790	9790	3
518	20240809	102700	528316200	9790	9790	9790	9790	0
519	20240809	102600	528316200	9790	9760	9800	9760	12
520	20240809	102500	528199010	9760	9760	9760	9760	0
521	20240809	102400	528199010	9760	9760	9760	9760	426
522	20240809	102300	524041250	9770	9770	9770	9770	98
523	20240809	102200	523083790	9780	9770	9780	9770	105
524	20240809	102100	522057890	9770	9770	9770	9770	0
525	20240809	102000	522057890	9770	9770	9770	9770	0
526	20240809	101900	522057890	9770	9760	9800	9760	125
527	20240809	101800	520836730	9760	9760	9760	9760	325
528	20240809	101700	517664730	9760	9760	9760	9760	0
529	20240809	101600	517664730	9760	9760	9760	9760	0
530	20240809	101500	517664730	9760	9760	9760	9760	93
531	20240809	101400	516757050	9780	9780	9780	9780	0
532	20240809	101300	516757050	9780	9780	9780	9780	1
533	20240809	101200	516747270	9800	9800	9800	9790	225
534	20240809	101100	514544500	9800	9800	9800	9800	663
535	20240809	101000	508047100	9800	9800	9800	9800	291
536	20240809	100900	505195300	9800	9800	9800	9800	53
537	20240809	100800	504675900	9800	9800	9800	9800	6
538	20240809	100700	504617100	9790	9790	9790	9790	1755
539	20240809	100600	487435650	9780	9800	9800	9780	362
540	20240809	100500	483892800	9800	9800	9800	9800	111
541	20240809	100400	482805000	9800	9790	9800	9790	29
542	20240809	100300	482520830	9790	9810	9810	9790	191
543	20240809	100200	480650920	9780	9800	9800	9780	390
544	20240809	100100	476835650	9800	9780	9800	9780	1234
545	20240809	100000	464767110	9780	9760	9780	9760	70
546	20240809	095900	464083390	9760	9780	9780	9760	85
547	20240809	095800	463253130	9780	9780	9800	9780	4
548	20240809	095700	463213970	9800	9800	9820	9800	337
549	20240809	095600	459909370	9810	9740	9810	9740	2898
550	20240809	095500	431610670	9730	9730	9730	9730	1
551	20240809	095400	431600940	9730	9730	9730	9730	0
552	20240809	095300	431600940	9730	9730	9730	9730	107
553	20240809	095200	430559830	9730	9730	9730	9730	1
554	20240809	095100	430550100	9730	9730	9730	9730	0
555	20240809	095000	430550100	9730	9730	9730	9730	2
556	20240809	094900	430530640	9730	9730	9730	9730	0
557	20240809	094800	430530640	9730	9730	9740	9730	7
558	20240809	094700	430462500	9730	9730	9740	9730	24
559	20240809	094600	430228780	9710	9690	9720	9690	739
560	20240809	094500	423047110	9700	9720	9720	9690	3276
561	20240809	094400	391246020	9710	9720	9720	9710	716
562	20240809	094300	384291870	9740	9730	9740	9720	1202
563	20240809	094200	372607130	9740	9730	9740	9730	69
564	20240809	094100	371935740	9740	9740	9740	9740	11
565	20240809	094000	371828600	9740	9730	9740	9720	2639
566	20240809	093900	346170540	9730	9750	9750	9730	285
567	20240809	093800	343395970	9750	9750	9760	9750	163
568	20240809	093700	341806630	9760	9760	9760	9760	2
569	20240809	093600	341787110	9760	9730	9760	9730	284
570	20240809	093500	339017920	9730	9730	9730	9730	153
571	20240809	093400	337529230	9730	9740	9740	9730	1315
572	20240809	093300	324731060	9740	9760	9760	9740	1764
573	20240809	093200	307534970	9760	9760	9760	9760	378
574	20240809	093100	303845690	9760	9770	9770	9760	169
575	20240809	093000	302195580	9770	9770	9770	9760	282
576	20240809	092900	299442740	9780	9780	9780	9770	2871
577	20240809	092800	271384320	9790	9790	9820	9780	1301
578	20240809	092700	258648540	9790	9820	9820	9790	75
579	20240809	092600	257914140	9830	9820	9830	9790	784
580	20240809	092500	250224790	9820	9810	9820	9800	904
581	20240809	092400	241361010	9810	9840	9840	9810	373
582	20240809	092300	237699060	9840	9840	9840	9840	2
583	20240809	092200	237679380	9840	9840	9840	9840	278
584	20240809	092100	234943860	9840	9830	9850	9830	865
585	20240809	092000	226429890	9830	9820	9830	9820	1111
586	20240809	091900	215519820	9830	9820	9840	9820	1187
587	20240809	091800	203861850	9840	9830	9840	9810	406
588	20240809	091700	199875730	9840	9840	9840	9840	10
589	20240809	091600	199777330	9840	9800	9840	9800	392
590	20240809	091500	195924990	9830	9810	9830	9810	4
591	20240809	091400	195885700	9820	9820	9820	9800	2134
592	20240809	091300	174961340	9820	9800	9830	9800	1052
593	20240809	091200	164641470	9800	9830	9830	9800	827
594	20240809	091100	156534280	9840	9820	9840	9820	131
595	20240809	091000	155245530	9830	9810	9840	9810	98
596	20240809	090900	154282200	9840	9770	9840	9770	725
597	20240809	090800	147182910	9770	9770	9810	9770	477
598	20240809	090700	142521700	9800	9780	9810	9770	501
599	20240809	090600	137624070	9810	9810	9820	9810	73
600	20240809	090500	136907930	9780	9770	9810	9760	332
601	20240809	090400	133659560	9850	9770	9850	9760	2985
602	20240809	090300	104446150	9770	9820	9820	9770	1959
603	20240809	090200	85278960	9820	9780	9820	9770	481
604	20240809	090100	80577020	9780	9880	9880	9780	4790
605	20240809	090000	33434800	9940	9820	9940	9810	3003