KissMeData/212560/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	203500	567121560	9390	9390	9390	9390	3969
3	20240820	203400	567121560	9390	9390	9390	9390	0
4	20240820	203300	567121560	9390	9390	9390	9390	0
5	20240820	203200	567121560	9390	9390	9390	9390	0
6	20240820	203100	567121560	9390	9390	9390	9390	0
7	20240820	203000	567121560	9390	9390	9390	9390	0
8	20240820	202900	567121560	9390	9390	9390	9390	0
9	20240820	202800	567121560	9390	9390	9390	9390	0
10	20240820	202700	567121560	9390	9390	9390	9390	0
11	20240820	202600	567121560	9390	9390	9390	9390	0
12	20240820	202500	567121560	9390	9390	9390	9390	0
13	20240820	202400	567121560	9390	9390	9390	9390	0
14	20240820	202300	567121560	9390	9390	9390	9390	0
15	20240820	202200	567121560	9390	9390	9390	9390	0
16	20240820	202100	567121560	9390	9390	9390	9390	0
17	20240820	202000	567121560	9390	9390	9390	9390	0
18	20240820	201900	567121560	9390	9390	9390	9390	0
19	20240820	201800	567121560	9390	9390	9390	9390	0
20	20240820	201700	567121560	9390	9390	9390	9390	0
21	20240820	201600	567121560	9390	9390	9390	9390	0
22	20240820	201500	567121560	9390	9390	9390	9390	0
23	20240820	201400	567121560	9390	9390	9390	9390	0
24	20240820	201300	567121560	9390	9390	9390	9390	0
25	20240820	201200	567121560	9390	9390	9390	9390	0
26	20240820	201100	567121560	9390	9390	9390	9390	0
27	20240820	201000	567121560	9390	9390	9390	9390	0
28	20240820	200900	567121560	9390	9390	9390	9390	0
29	20240820	200800	567121560	9390	9390	9390	9390	0
30	20240820	200700	567121560	9390	9390	9390	9390	0
31	20240820	200600	567121560	9390	9390	9390	9390	0
32	20240820	200500	567121560	9390	9390	9390	9390	3969
33	20240820	200400	567121560	9390	9390	9390	9390	0
34	20240820	200300	567121560	9390	9390	9390	9390	0
35	20240820	200200	567121560	9390	9390	9390	9390	0
36	20240820	200100	567121560	9390	9390	9390	9390	0
37	20240820	200000	567121560	9390	9390	9390	9390	0
38	20240820	195900	567121560	9390	9390	9390	9390	0
39	20240820	195800	567121560	9390	9390	9390	9390	0
40	20240820	195700	567121560	9390	9390	9390	9390	0
41	20240820	195600	567121560	9390	9390	9390	9390	0
42	20240820	195500	567121560	9390	9390	9390	9390	0
43	20240820	195400	567121560	9390	9390	9390	9390	0
44	20240820	195300	567121560	9390	9390	9390	9390	0
45	20240820	195200	567121560	9390	9390	9390	9390	0
46	20240820	195100	567121560	9390	9390	9390	9390	0
47	20240820	195000	567121560	9390	9390	9390	9390	0
48	20240820	194900	567121560	9390	9390	9390	9390	0
49	20240820	194800	567121560	9390	9390	9390	9390	0
50	20240820	194700	567121560	9390	9390	9390	9390	0
51	20240820	194600	567121560	9390	9390	9390	9390	0
52	20240820	194500	567121560	9390	9390	9390	9390	0
53	20240820	194400	567121560	9390	9390	9390	9390	0
54	20240820	194300	567121560	9390	9390	9390	9390	0
55	20240820	194200	567121560	9390	9390	9390	9390	0
56	20240820	194100	567121560	9390	9390	9390	9390	0
57	20240820	194000	567121560	9390	9390	9390	9390	0
58	20240820	193900	567121560	9390	9390	9390	9390	0
59	20240820	193800	567121560	9390	9390	9390	9390	0
60	20240820	193700	567121560	9390	9390	9390	9390	0
61	20240820	193600	567121560	9390	9390	9390	9390	0
62	20240820	193500	567121560	9390	9390	9390	9390	3969
63	20240820	193400	567121560	9390	9390	9390	9390	0
64	20240820	193300	567121560	9390	9390	9390	9390	0
65	20240820	193200	567121560	9390	9390	9390	9390	0
66	20240820	193100	567121560	9390	9390	9390	9390	0
67	20240820	193000	567121560	9390	9390	9390	9390	0
68	20240820	192900	567121560	9390	9390	9390	9390	0
69	20240820	192800	567121560	9390	9390	9390	9390	0
70	20240820	192700	567121560	9390	9390	9390	9390	0
71	20240820	192600	567121560	9390	9390	9390	9390	0
72	20240820	192500	567121560	9390	9390	9390	9390	0
73	20240820	192400	567121560	9390	9390	9390	9390	0
74	20240820	192300	567121560	9390	9390	9390	9390	0
75	20240820	192200	567121560	9390	9390	9390	9390	0
76	20240820	192100	567121560	9390	9390	9390	9390	0
77	20240820	192000	567121560	9390	9390	9390	9390	0
78	20240820	191900	567121560	9390	9390	9390	9390	0
79	20240820	191800	567121560	9390	9390	9390	9390	0
80	20240820	191700	567121560	9390	9390	9390	9390	0
81	20240820	191600	567121560	9390	9390	9390	9390	0
82	20240820	191500	567121560	9390	9390	9390	9390	0
83	20240820	191400	567121560	9390	9390	9390	9390	0
84	20240820	191300	567121560	9390	9390	9390	9390	0
85	20240820	191200	567121560	9390	9390	9390	9390	0
86	20240820	191100	567121560	9390	9390	9390	9390	0
87	20240820	191000	567121560	9390	9390	9390	9390	0
88	20240820	190900	567121560	9390	9390	9390	9390	0
89	20240820	190800	567121560	9390	9390	9390	9390	0
90	20240820	190700	567121560	9390	9390	9390	9390	0
91	20240820	190600	567121560	9390	9390	9390	9390	0
92	20240820	190500	567121560	9390	9390	9390	9390	3969
93	20240820	190400	567121560	9390	9390	9390	9390	0
94	20240820	190300	567121560	9390	9390	9390	9390	0
95	20240820	190200	567121560	9390	9390	9390	9390	0
96	20240820	190100	567121560	9390	9390	9390	9390	0
97	20240820	190000	567121560	9390	9390	9390	9390	0
98	20240820	185900	567121560	9390	9390	9390	9390	0
99	20240820	185800	567121560	9390	9390	9390	9390	0
100	20240820	185700	567121560	9390	9390	9390	9390	0
101	20240820	185600	567121560	9390	9390	9390	9390	0
102	20240820	185500	567121560	9390	9390	9390	9390	0
103	20240820	185400	567121560	9390	9390	9390	9390	0
104	20240820	185300	567121560	9390	9390	9390	9390	0
105	20240820	185200	567121560	9390	9390	9390	9390	0
106	20240820	185100	567121560	9390	9390	9390	9390	0
107	20240820	185000	567121560	9390	9390	9390	9390	0
108	20240820	184900	567121560	9390	9390	9390	9390	0
109	20240820	184800	567121560	9390	9390	9390	9390	0
110	20240820	184700	567121560	9390	9390	9390	9390	0
111	20240820	184600	567121560	9390	9390	9390	9390	0
112	20240820	184500	567121560	9390	9390	9390	9390	0
113	20240820	184400	567121560	9390	9390	9390	9390	0
114	20240820	184300	567121560	9390	9390	9390	9390	0
115	20240820	184200	567121560	9390	9390	9390	9390	0
116	20240820	184100	567121560	9390	9390	9390	9390	0
117	20240820	184000	567121560	9390	9390	9390	9390	0
118	20240820	183900	567121560	9390	9390	9390	9390	0
119	20240820	183800	567121560	9390	9390	9390	9390	0
120	20240820	183700	567121560	9390	9390	9390	9390	0
121	20240820	183600	567121560	9390	9390	9390	9390	0
122	20240820	183500	567121560	9390	9390	9390	9390	3969
123	20240820	183400	567121560	9390	9390	9390	9390	0
124	20240820	183300	567121560	9390	9390	9390	9390	0
125	20240820	183200	567121560	9390	9390	9390	9390	0
126	20240820	183100	567121560	9390	9390	9390	9390	0
127	20240820	183000	567121560	9390	9390	9390	9390	0
128	20240820	182900	567121560	9390	9390	9390	9390	0
129	20240820	182800	567121560	9390	9390	9390	9390	0
130	20240820	182700	567121560	9390	9390	9390	9390	0
131	20240820	182600	567121560	9390	9390	9390	9390	0
132	20240820	182500	567121560	9390	9390	9390	9390	0
133	20240820	182400	567121560	9390	9390	9390	9390	0
134	20240820	182300	567121560	9390	9390	9390	9390	0
135	20240820	182200	567121560	9390	9390	9390	9390	0
136	20240820	182100	567121560	9390	9390	9390	9390	0
137	20240820	182000	567121560	9390	9390	9390	9390	0
138	20240820	181900	567121560	9390	9390	9390	9390	0
139	20240820	181800	567121560	9390	9390	9390	9390	0
140	20240820	181700	567121560	9390	9390	9390	9390	0
141	20240820	181600	567121560	9390	9390	9390	9390	0
142	20240820	181500	567121560	9390	9390	9390	9390	0
143	20240820	181400	567121560	9390	9390	9390	9390	0
144	20240820	181300	567121560	9390	9390	9390	9390	0
145	20240820	181200	567121560	9390	9390	9390	9390	0
146	20240820	181100	567121560	9390	9390	9390	9390	0
147	20240820	181000	567121560	9390	9390	9390	9390	0
148	20240820	180900	567121560	9390	9390	9390	9390	0
149	20240820	180800	567121560	9390	9390	9390	9390	0
150	20240820	180700	567121560	9390	9390	9390	9390	0
151	20240820	180600	567121560	9390	9390	9390	9390	0
152	20240820	180500	567121560	9390	9390	9390	9390	3969
153	20240820	180400	567121560	9390	9390	9390	9390	0
154	20240820	180300	567121560	9390	9390	9390	9390	0
155	20240820	180200	567121560	9390	9390	9390	9390	0
156	20240820	180100	567121560	9390	9390	9390	9390	0
157	20240820	180000	567121560	9390	9390	9390	9390	0
158	20240820	175900	567121560	9390	9390	9390	9390	0
159	20240820	175800	567121560	9390	9390	9390	9390	0
160	20240820	175700	567121560	9390	9390	9390	9390	0
161	20240820	175600	567121560	9390	9390	9390	9390	0
162	20240820	175500	567121560	9390	9390	9390	9390	0
163	20240820	175400	567121560	9390	9390	9390	9390	0
164	20240820	175300	567121560	9390	9390	9390	9390	0
165	20240820	175200	567121560	9390	9390	9390	9390	0
166	20240820	175100	567121560	9390	9390	9390	9390	0
167	20240820	175000	567121560	9390	9390	9390	9390	0
168	20240820	174900	567121560	9390	9390	9390	9390	0
169	20240820	174800	567121560	9390	9390	9390	9390	0
170	20240820	174700	567121560	9390	9390	9390	9390	0
171	20240820	174600	567121560	9390	9390	9390	9390	0
172	20240820	174500	567121560	9390	9390	9390	9390	0
173	20240820	174400	567121560	9390	9390	9390	9390	0
174	20240820	174300	567121560	9390	9390	9390	9390	0
175	20240820	174200	567121560	9390	9390	9390	9390	0
176	20240820	174100	567121560	9390	9390	9390	9390	0
177	20240820	174000	567121560	9390	9390	9390	9390	0
178	20240820	173900	567121560	9390	9390	9390	9390	0
179	20240820	173800	567121560	9390	9390	9390	9390	0
180	20240820	173700	567121560	9390	9390	9390	9390	0
181	20240820	173600	567121560	9390	9390	9390	9390	0
182	20240820	173500	567121560	9390	9390	9390	9390	3969
183	20240820	173400	567121560	9390	9390	9390	9390	0
184	20240820	173300	567121560	9390	9390	9390	9390	0
185	20240820	173200	567121560	9390	9390	9390	9390	0
186	20240820	173100	567121560	9390	9390	9390	9390	0
187	20240820	173000	567121560	9390	9390	9390	9390	0
188	20240820	172900	567121560	9390	9390	9390	9390	0
189	20240820	172800	567121560	9390	9390	9390	9390	0
190	20240820	172700	567121560	9390	9390	9390	9390	0
191	20240820	172600	567121560	9390	9390	9390	9390	0
192	20240820	172500	567121560	9390	9390	9390	9390	0
193	20240820	172400	567121560	9390	9390	9390	9390	0
194	20240820	172300	567121560	9390	9390	9390	9390	0
195	20240820	172200	567121560	9390	9390	9390	9390	0
196	20240820	172100	567121560	9390	9390	9390	9390	0
197	20240820	172000	567121560	9390	9390	9390	9390	0
198	20240820	171900	567121560	9390	9390	9390	9390	0
199	20240820	171800	567121560	9390	9390	9390	9390	0
200	20240820	171700	567121560	9390	9390	9390	9390	0
201	20240820	171600	567121560	9390	9390	9390	9390	0
202	20240820	171500	567121560	9390	9390	9390	9390	0
203	20240820	171400	567121560	9390	9390	9390	9390	0
204	20240820	171300	567121560	9390	9390	9390	9390	0
205	20240820	171200	567121560	9390	9390	9390	9390	0
206	20240820	171100	567121560	9390	9390	9390	9390	0
207	20240820	171000	567121560	9390	9390	9390	9390	0
208	20240820	170900	567121560	9390	9390	9390	9390	0
209	20240820	170800	567121560	9390	9390	9390	9390	0
210	20240820	170700	567121560	9390	9390	9390	9390	0
211	20240820	170600	567121560	9390	9390	9390	9390	0
212	20240820	170500	567121560	9390	9390	9390	9390	3969
213	20240820	170400	567121560	9390	9390	9390	9390	0
214	20240820	170300	567121560	9390	9390	9390	9390	0
215	20240820	170200	567121560	9390	9390	9390	9390	0
216	20240820	170100	567121560	9390	9390	9390	9390	0
217	20240820	170000	567121560	9390	9390	9390	9390	0
218	20240820	165900	567121560	9390	9390	9390	9390	0
219	20240820	165800	567121560	9390	9390	9390	9390	0
220	20240820	165700	567121560	9390	9390	9390	9390	0
221	20240820	165600	567121560	9390	9390	9390	9390	0
222	20240820	165500	567121560	9390	9390	9390	9390	0
223	20240820	165400	567121560	9390	9390	9390	9390	0
224	20240820	165300	567121560	9390	9390	9390	9390	0
225	20240820	165200	567121560	9390	9390	9390	9390	0
226	20240820	165100	567121560	9390	9390	9390	9390	0
227	20240820	165000	567121560	9390	9390	9390	9390	0
228	20240820	164900	567121560	9390	9390	9390	9390	0
229	20240820	164800	567121560	9390	9390	9390	9390	0
230	20240820	164700	567121560	9390	9390	9390	9390	0
231	20240820	164600	567121560	9390	9390	9390	9390	0
232	20240820	164500	567121560	9390	9390	9390	9390	0
233	20240820	164400	567121560	9390	9390	9390	9390	0
234	20240820	164300	567121560	9390	9390	9390	9390	0
235	20240820	164200	567121560	9390	9390	9390	9390	0
236	20240820	164100	567121560	9390	9390	9390	9390	0
237	20240820	164000	567121560	9390	9390	9390	9390	0
238	20240820	163900	567121560	9390	9390	9390	9390	0
239	20240820	163800	567121560	9390	9390	9390	9390	0
240	20240820	163700	567121560	9390	9390	9390	9390	0
241	20240820	163600	567121560	9390	9390	9390	9390	0
242	20240820	163500	567121560	9390	9390	9390	9390	3969
243	20240820	163400	567121560	9390	9390	9390	9390	0
244	20240820	163300	567121560	9390	9390	9390	9390	0
245	20240820	163200	567121560	9390	9390	9390	9390	0
246	20240820	163100	567121560	9390	9390	9390	9390	0
247	20240820	163000	567121560	9390	9390	9390	9390	0
248	20240820	162900	567121560	9390	9390	9390	9390	0
249	20240820	162800	567121560	9390	9390	9390	9390	0
250	20240820	162700	567121560	9390	9390	9390	9390	0
251	20240820	162600	567121560	9390	9390	9390	9390	0
252	20240820	162500	567121560	9390	9390	9390	9390	0
253	20240820	162400	567121560	9390	9390	9390	9390	0
254	20240820	162300	567121560	9390	9390	9390	9390	0
255	20240820	162200	567121560	9390	9390	9390	9390	0
256	20240820	162100	567121560	9390	9390	9390	9390	0
257	20240820	162000	567121560	9390	9390	9390	9390	0
258	20240820	161900	567121560	9390	9390	9390	9390	0
259	20240820	161800	567121560	9390	9390	9390	9390	0
260	20240820	161700	567121560	9390	9390	9390	9390	0
261	20240820	161600	567121560	9390	9390	9390	9390	0
262	20240820	161500	567121560	9390	9390	9390	9390	0
263	20240820	161400	567121560	9390	9390	9390	9390	0
264	20240820	161300	567121560	9390	9390	9390	9390	0
265	20240820	161200	567121560	9390	9390	9390	9390	0
266	20240820	161100	567121560	9390	9390	9390	9390	0
267	20240820	161000	567121560	9390	9390	9390	9390	0
268	20240820	160900	567121560	9390	9390	9390	9390	0
269	20240820	160800	567121560	9390	9390	9390	9390	0
270	20240820	160700	567121560	9390	9390	9390	9390	0
271	20240820	160600	567121560	9390	9390	9390	9390	0
272	20240820	160500	567121560	9390	9390	9390	9390	3969
273	20240820	160400	567121560	9390	9390	9390	9390	0
274	20240820	160300	567121560	9390	9390	9390	9390	0
275	20240820	160200	567121560	9390	9390	9390	9390	0
276	20240820	160100	567121560	9390	9390	9390	9390	0
277	20240820	160000	567121560	9390	9390	9390	9390	0
278	20240820	155900	567121560	9390	9390	9390	9390	0
279	20240820	155800	567121560	9390	9390	9390	9390	0
280	20240820	155700	567121560	9390	9390	9390	9390	0
281	20240820	155600	567121560	9390	9390	9390	9390	0
282	20240820	155500	567121560	9390	9390	9390	9390	0
283	20240820	155400	567121560	9390	9390	9390	9390	0
284	20240820	155300	567121560	9390	9390	9390	9390	0
285	20240820	155200	567121560	9390	9390	9390	9390	0
286	20240820	155100	567121560	9390	9390	9390	9390	0
287	20240820	155000	567121560	9390	9390	9390	9390	0
288	20240820	154900	567121560	9390	9390	9390	9390	0
289	20240820	154800	567121560	9390	9390	9390	9390	0
290	20240820	154700	567121560	9390	9390	9390	9390	0
291	20240820	154600	567121560	9390	9390	9390	9390	0
292	20240820	154500	567121560	9390	9390	9390	9390	0
293	20240820	154400	567121560	9390	9390	9390	9390	0
294	20240820	154300	567121560	9390	9390	9390	9390	0
295	20240820	154200	567121560	9390	9390	9390	9390	0
296	20240820	154100	567121560	9390	9390	9390	9390	0
297	20240820	154000	567121560	9390	9390	9390	9390	0
298	20240820	153900	567121560	9390	9390	9390	9390	0
299	20240820	153800	567121560	9390	9390	9390	9390	0
300	20240820	153700	567121560	9390	9390	9390	9390	0
301	20240820	153600	567121560	9390	9390	9390	9390	0
302	20240820	153500	567121560	9390	9390	9390	9390	3969
303	20240820	153400	567121560	9390	9390	9390	9390	0
304	20240820	153300	567121560	9390	9390	9390	9390	0
305	20240820	153200	567121560	9390	9390	9390	9390	0
306	20240820	153100	567121560	9390	9390	9390	9390	0
307	20240820	153000	567121560	9390	9390	9390	9390	3969
308	20240820	152900	529852650	9300	9300	9300	9300	0
309	20240820	152800	529852650	9300	9300	9300	9300	0
310	20240820	152700	529852650	9300	9300	9300	9300	0
311	20240820	152600	529852650	9300	9300	9300	9300	0
312	20240820	152500	529852650	9300	9300	9300	9300	0
313	20240820	152400	529852650	9300	9300	9300	9300	0
314	20240820	152300	529852650	9300	9300	9300	9300	0
315	20240820	152200	529852650	9300	9300	9300	9300	0
316	20240820	152100	529852650	9300	9300	9300	9300	0
317	20240820	152000	529852650	9300	9300	9300	9300	0
318	20240820	151900	529852650	9300	9320	9330	9300	525
319	20240820	151800	524968910	9330	9320	9330	9320	44
320	20240820	151700	524558520	9320	9300	9320	9300	327
321	20240820	151600	521513660	9300	9280	9300	9280	129
322	20240820	151500	520314840	9290	9290	9290	9290	8
323	20240820	151400	520240520	9300	9290	9300	9290	94
324	20240820	151300	519366440	9310	9310	9310	9310	0
325	20240820	151200	519366440	9310	9280	9310	9250	214
326	20240820	151100	517381600	9290	9280	9290	9270	107
327	20240820	151000	516388570	9280	9270	9280	9270	80
328	20240820	150900	515646740	9280	9280	9280	9280	0
329	20240820	150800	515646740	9280	9280	9280	9280	0
330	20240820	150700	515646740	9280	9290	9290	9250	19
331	20240820	150600	515470560	9270	9280	9280	9270	120
332	20240820	150500	514357460	9280	9280	9280	9280	0
333	20240820	150400	514357460	9280	9280	9280	9280	0
334	20240820	150300	514357460	9280	9280	9280	9280	0
335	20240820	150200	514357460	9280	9280	9280	9280	0
336	20240820	150100	514357460	9280	9280	9280	9280	3
337	20240820	150000	514329620	9270	9270	9270	9260	69
338	20240820	145900	513690540	9290	9290	9290	9290	0
339	20240820	145800	513690540	9290	9290	9290	9290	0
340	20240820	145700	513690540	9290	9260	9290	9260	21
341	20240820	145600	513496050	9300	9300	9300	9300	0
342	20240820	145500	513496050	9300	9300	9300	9300	10
343	20240820	145400	513403050	9300	9300	9300	9300	0
344	20240820	145300	513403050	9300	9300	9300	9300	0
345	20240820	145200	513403050	9300	9260	9300	9240	11
346	20240820	145100	513301320	9300	9300	9300	9300	0
347	20240820	145000	513301320	9300	9310	9310	9210	154
348	20240820	144900	511878710	9310	9310	9310	9310	18
349	20240820	144800	511711130	9320	9320	9320	9320	0
350	20240820	144700	511711130	9320	9290	9370	9230	1108
351	20240820	144600	501359550	9310	9310	9340	9240	1105
352	20240820	144500	491059430	9310	9260	9310	9260	2000
353	20240820	144400	472481190	9260	9260	9260	9260	0
354	20240820	144300	472481190	9260	9260	9260	9250	9
355	20240820	144200	472397880	9260	9260	9260	9260	2
356	20240820	144100	472379360	9270	9270	9270	9270	0
357	20240820	144000	472379360	9270	9270	9270	9270	0
358	20240820	143900	472379360	9270	9270	9270	9270	0
359	20240820	143800	472379360	9270	9270	9270	9270	0
360	20240820	143700	472379360	9270	9270	9270	9270	0
361	20240820	143600	472379360	9270	9270	9270	9270	0
362	20240820	143500	472379360	9270	9240	9270	9230	706
363	20240820	143400	465862930	9270	9230	9270	9230	337
364	20240820	143300	462750930	9270	9270	9270	9270	0
365	20240820	143200	462750930	9270	9270	9270	9270	50
366	20240820	143100	462287430	9270	9270	9270	9270	120
367	20240820	143000	461175030	9270	9270	9270	9270	0
368	20240820	142900	461175030	9270	9270	9270	9270	1
369	20240820	142800	461165760	9200	9230	9270	9200	3599
370	20240820	142700	427918910	9230	9220	9230	9220	419
371	20240820	142600	424051990	9220	9200	9220	9200	129
372	20240820	142500	422864040	9210	9210	9210	9210	0
373	20240820	142400	422864040	9210	9210	9210	9210	0
374	20240820	142300	422864040	9210	9210	9210	9210	1
375	20240820	142200	422854830	9160	9170	9170	9160	308
376	20240820	142100	420031350	9210	9210	9210	9210	0
377	20240820	142000	420031350	9210	9190	9210	9170	207
378	20240820	141900	418131710	9210	9210	9210	9210	1
379	20240820	141800	418122500	9150	9190	9190	9150	135
380	20240820	141700	416886950	9210	9210	9210	9210	3
381	20240820	141600	416859320	9210	9210	9210	9210	0
382	20240820	141500	416859320	9210	9210	9210	9210	0
383	20240820	141400	416859320	9210	9210	9210	9210	0
384	20240820	141300	416859320	9210	9210	9210	9210	0
385	20240820	141200	416859320	9210	9210	9210	9210	0
386	20240820	141100	416859320	9210	9200	9210	9200	32
387	20240820	141000	416564910	9210	9210	9210	9210	1
388	20240820	140900	416555700	9210	9210	9210	9210	0
389	20240820	140800	416555700	9210	9210	9210	9210	0
390	20240820	140700	416555700	9210	9200	9210	9200	10
391	20240820	140600	416463690	9210	9210	9210	9210	11
392	20240820	140500	416362380	9210	9160	9210	9120	4998
393	20240820	140400	370773720	9210	9210	9210	9210	0
394	20240820	140300	370773720	9210	9210	9210	9210	0
395	20240820	140200	370773720	9210	9220	9220	9150	449
396	20240820	140100	366643050	9220	9180	9220	9160	69
397	20240820	140000	366010760	9190	9210	9220	9190	10
398	20240820	135900	365918680	9220	9220	9220	9220	1
399	20240820	135800	365909460	9220	9220	9220	9220	0
400	20240820	135700	365909460	9220	9220	9220	9220	0
401	20240820	135600	365909460	9220	9220	9220	9220	0
402	20240820	135500	365909460	9220	9220	9220	9220	0
403	20240820	135400	365909460	9220	9220	9220	9220	0
404	20240820	135300	365909460	9220	9220	9220	9220	0
405	20240820	135200	365909460	9220	9220	9220	9220	0
406	20240820	135100	365909460	9220	9220	9220	9220	0
407	20240820	135000	365909460	9220	9220	9220	9220	0
408	20240820	134900	365909460	9220	9220	9220	9220	130
409	20240820	134800	364710860	9220	9220	9220	9220	50
410	20240820	134700	364249860	9220	9180	9220	9160	102
411	20240820	134600	363315390	9220	9230	9230	9150	137
412	20240820	134500	362061480	9220	9220	9220	9220	459
413	20240820	134400	357829500	9220	9220	9220	9220	0
414	20240820	134300	357829500	9220	9220	9220	9220	0
415	20240820	134200	357829500	9220	9220	9220	9220	0
416	20240820	134100	357829500	9220	9220	9220	9220	0
417	20240820	134000	357829500	9220	9220	9220	9220	0
418	20240820	133900	357829500	9220	9200	9220	9200	141
419	20240820	133800	356530440	9190	9170	9190	9170	222
420	20240820	133700	354491920	9180	9180	9180	9180	100
421	20240820	133600	353573920	9180	9180	9180	9180	0
422	20240820	133500	353573920	9180	9180	9180	9180	0
423	20240820	133400	353573920	9180	9180	9180	9180	0
424	20240820	133300	353573920	9180	9180	9180	9180	0
425	20240820	133200	353573920	9180	9180	9180	9180	0
426	20240820	133100	353573920	9180	9180	9180	9180	1
427	20240820	133000	353564740	9140	9180	9180	9140	138
428	20240820	132900	352303320	9200	9200	9200	9200	0
429	20240820	132800	352303320	9200	9180	9200	9140	101
430	20240820	132700	351379360	9200	9180	9200	9180	16
431	20240820	132600	351232460	9220	9220	9220	9220	0
432	20240820	132500	351232460	9220	9220	9220	9220	0
433	20240820	132400	351232460	9220	9220	9220	9220	0
434	20240820	132300	351232460	9220	9220	9220	9220	0
435	20240820	132200	351232460	9220	9220	9220	9220	0
436	20240820	132100	351232460	9220	9190	9220	9170	326
437	20240820	132000	348242410	9240	9230	9240	9230	9
438	20240820	131900	348159330	9200	9230	9230	9200	102
439	20240820	131800	347220890	9240	9240	9240	9240	0
440	20240820	131700	347220890	9240	9240	9240	9240	0
441	20240820	131600	347220890	9240	9200	9240	9180	11
442	20240820	131500	347119820	9240	9190	9240	9190	1500
443	20240820	131400	333299870	9190	9180	9190	9150	1336
444	20240820	131300	321026630	9180	9180	9180	9180	0
445	20240820	131200	321026630	9180	9180	9180	9180	0
446	20240820	131100	321026630	9180	9180	9180	9180	1
447	20240820	131000	321017450	9170	9170	9170	9170	0
448	20240820	130900	321017450	9170	9170	9170	9170	0
449	20240820	130800	321017450	9170	9180	9180	9170	15
450	20240820	130700	320879880	9150	9170	9170	9150	96
451	20240820	130600	320001450	9180	9180	9180	9180	0
452	20240820	130500	320001450	9180	9170	9180	9170	2
453	20240820	130400	319983100	9190	9180	9190	9180	3
454	20240820	130300	319955550	9180	9180	9180	9180	8
455	20240820	130200	319882110	9180	9180	9180	9170	3
456	20240820	130100	319854580	9170	9170	9170	9170	0
457	20240820	130000	319854580	9170	9190	9190	9170	10
458	20240820	125900	319762770	9180	9190	9190	9180	2
459	20240820	125800	319744400	9150	9190	9190	9150	136
460	20240820	125700	318499960	9160	9180	9190	9160	1003
461	20240820	125600	309312420	9190	9190	9190	9170	3
462	20240820	125500	309284870	9170	9170	9170	9170	1
463	20240820	125400	309275700	9180	9180	9180	9180	11
464	20240820	125300	309174720	9180	9180	9180	9180	19
465	20240820	125200	309000300	9180	9190	9190	9180	2
466	20240820	125100	308981930	9180	9180	9180	9180	15
467	20240820	125000	308844230	9190	9190	9190	9190	0
468	20240820	124900	308844230	9190	9160	9190	9160	211
469	20240820	124800	306909440	9170	9170	9170	9170	1
470	20240820	124700	306900270	9150	9150	9150	9150	253
471	20240820	124600	304585320	9150	9150	9150	9150	171
472	20240820	124500	303020670	9140	9140	9140	9140	36
473	20240820	124400	302691630	9140	9130	9140	9130	3
474	20240820	124300	302664230	9130	9130	9130	9130	1
475	20240820	124200	302655100	9110	9130	9130	9110	141
476	20240820	124100	301370460	9130	9130	9130	9130	0
477	20240820	124000	301370460	9130	9130	9130	9130	0
478	20240820	123900	301370460	9130	9130	9130	9130	0
479	20240820	123800	301370460	9130	9130	9130	9130	0
480	20240820	123700	301370460	9130	9120	9130	9120	56
481	20240820	123600	300859730	9110	9110	9110	9110	22
482	20240820	123500	300659310	9100	9100	9100	9100	10
483	20240820	123400	300568310	9110	9110	9110	9110	0
484	20240820	123300	300568310	9110	9110	9110	9110	34
485	20240820	123200	300258570	9130	9130	9130	9130	0
486	20240820	123100	300258570	9130	9130	9130	9120	3
487	20240820	123000	300231190	9110	9120	9120	9110	78
488	20240820	122900	299519920	9130	9130	9130	9130	84
489	20240820	122800	298753000	9130	9130	9130	9130	16
490	20240820	122700	298606920	9140	9140	9140	9130	3
491	20240820	122600	298579510	9090	9140	9140	9090	136
492	20240820	122500	297341880	9140	9130	9140	9130	2
493	20240820	122400	297323610	9140	9140	9140	9140	0
494	20240820	122300	297323610	9140	9140	9140	9140	0
495	20240820	122200	297323610	9140	9140	9140	9140	0
496	20240820	122100	297323610	9140	9140	9140	9140	20
497	20240820	122000	297140810	9150	9150	9150	9150	0
498	20240820	121900	297140810	9150	9150	9150	9150	0
499	20240820	121800	297140810	9150	9150	9150	9150	0
500	20240820	121700	297140810	9150	9150	9150	9150	0
501	20240820	121600	297140810	9150	9150	9150	9150	0
502	20240820	121500	297140810	9150	9150	9150	9150	100
503	20240820	121400	296225810	9150	9150	9150	9150	0
504	20240820	121300	296225810	9150	9150	9150	9150	0
505	20240820	121200	296225810	9150	9150	9150	9150	0
506	20240820	121100	296225810	9150	9150	9150	9150	1
507	20240820	121000	296216660	9130	9090	9130	9090	172
508	20240820	120900	294652700	9090	9090	9090	9090	0
509	20240820	120800	294652700	9090	9090	9090	9090	0
510	20240820	120700	294652700	9090	9090	9090	9090	15
511	20240820	120600	294516350	9090	9090	9090	9090	22
512	20240820	120500	294316370	9090	9090	9090	9090	30
513	20240820	120400	294043670	9090	9090	9090	9090	0
514	20240820	120300	294043670	9090	9090	9090	9090	0
515	20240820	120200	294043670	9090	9090	9090	9090	0
516	20240820	120100	294043670	9090	9090	9090	9090	5
517	20240820	120000	293998220	9090	9090	9090	9090	0
518	20240820	115900	293998220	9090	9090	9090	9090	0
519	20240820	115800	293998220	9090	9090	9090	9090	0
520	20240820	115700	293998220	9090	9090	9090	9090	0
521	20240820	115600	293998220	9090	9090	9090	9090	0
522	20240820	115500	293998220	9090	9090	9090	9090	50
523	20240820	115400	293543720	9080	9130	9130	9080	235
524	20240820	115300	291404820	9130	9130	9130	9130	0
525	20240820	115200	291404820	9130	9130	9130	9130	10
526	20240820	115100	291313520	9130	9130	9130	9130	0
527	20240820	115000	291313520	9130	9130	9130	9130	2
528	20240820	114900	291295260	9130	9130	9130	9130	0
529	20240820	114800	291295260	9130	9130	9130	9130	0
530	20240820	114700	291295260	9130	9130	9130	9130	0
531	20240820	114600	291295260	9130	9130	9130	9130	1
532	20240820	114500	291286130	9140	9140	9140	9140	0
533	20240820	114400	291286130	9140	9140	9140	9140	6
534	20240820	114300	291231290	9150	9150	9150	9150	0
535	20240820	114200	291231290	9150	9150	9150	9150	1
536	20240820	114100	291222140	9150	9150	9150	9150	0
537	20240820	114000	291222140	9150	9140	9150	9140	7
538	20240820	113900	291158150	9150	9090	9150	9090	11
539	20240820	113800	291058100	9090	9140	9150	9090	1915
540	20240820	113700	273543880	9150	9150	9150	9150	0
541	20240820	113600	273543880	9150	9150	9150	9150	0
542	20240820	113500	273543880	9150	9150	9150	9150	0
543	20240820	113400	273543880	9150	9150	9150	9150	0
544	20240820	113300	273543880	9150	9150	9150	9150	1
545	20240820	113200	273534730	9140	9110	9150	9110	1213
546	20240820	113100	262455300	9100	9100	9100	9100	110
547	20240820	113000	261454300	9090	9140	9140	9090	16
548	20240820	112900	261308660	9120	9120	9120	9120	2
549	20240820	112800	261290420	9140	9140	9140	9140	0
550	20240820	112700	261290420	9140	9140	9140	9140	4
551	20240820	112600	261253860	9140	9140	9140	9140	0
552	20240820	112500	261253860	9140	9140	9140	9140	0
553	20240820	112400	261253860	9140	9140	9140	9140	0
554	20240820	112300	261253860	9140	9130	9140	9130	2
555	20240820	112200	261235590	9140	9120	9140	9090	136
556	20240820	112100	259998240	9140	9140	9140	9140	0
557	20240820	112000	259998240	9140	9140	9140	9140	0
558	20240820	111900	259998240	9140	9140	9140	9140	50
559	20240820	111800	259541240	9140	9140	9140	9140	1
560	20240820	111700	259532100	9120	9080	9130	9080	328
561	20240820	111600	256553670	9080	9030	9080	9030	368
562	20240820	111500	253220700	9030	9030	9030	9030	15
563	20240820	111400	253085250	9040	9040	9040	9040	1
564	20240820	111300	253076210	9060	9060	9060	9060	0
565	20240820	111200	253076210	9060	9060	9060	9060	0
566	20240820	111100	253076210	9060	9060	9060	9060	0
567	20240820	111000	253076210	9060	9050	9060	9050	8
568	20240820	110900	253003800	9060	9060	9060	9060	0
569	20240820	110800	253003800	9060	9020	9060	9000	101
570	20240820	110700	252094720	9090	9090	9090	9090	0
571	20240820	110600	252094720	9090	9020	9090	9000	136
572	20240820	110500	250870110	9090	9090	9090	9090	1
573	20240820	110400	250861020	9030	9090	9090	9030	11
574	20240820	110300	250761620	9030	9080	9100	9030	69
575	20240820	110200	250138330	9100	9100	9100	9100	0
576	20240820	110100	250138330	9100	9100	9100	9090	3
577	20240820	110000	250111040	9000	9030	9100	9000	1022
578	20240820	105900	240893950	9040	9040	9040	9040	1
579	20240820	105800	240884910	9000	9000	9000	9000	2
580	20240820	105700	240866910	9040	9040	9040	9040	0
581	20240820	105600	240866910	9040	9040	9040	9040	0
582	20240820	105500	240866910	9040	9040	9040	9040	0
583	20240820	105400	240866910	9040	9040	9040	9040	1
584	20240820	105300	240857870	9010	9010	9040	9010	60
585	20240820	105200	240316100	9010	9010	9010	9010	0
586	20240820	105100	240316100	9010	9010	9010	9010	1
587	20240820	105000	240307090	9000	9020	9020	9000	135
588	20240820	104900	239091220	9020	9020	9020	9020	10
589	20240820	104800	239001020	9020	9020	9020	9020	0
590	20240820	104700	239001020	9020	9020	9020	9020	0
591	20240820	104600	239001020	9020	9020	9020	9020	0
592	20240820	104500	239001020	9020	9020	9020	9020	0
593	20240820	104400	239001020	9020	9020	9020	9020	25
594	20240820	104300	238775520	9020	9020	9020	9020	0
595	20240820	104200	238775520	9020	9020	9020	9020	0
596	20240820	104100	238775520	9020	9020	9020	9020	72
597	20240820	104000	238126080	9020	9020	9020	9020	1
598	20240820	103900	238117060	9020	9020	9020	9020	0
599	20240820	103800	238117060	9020	9020	9020	9020	0
600	20240820	103700	238117060	9020	9020	9020	9010	3
601	20240820	103600	238090010	8990	8990	8990	8990	0
602	20240820	103500	238090010	8990	9000	9000	8990	111
603	20240820	103400	237092110	8990	9020	9020	8990	135
604	20240820	103300	235878400	9030	9020	9030	9020	2
605	20240820	103200	235860350	9030	9030	9030	9030	0
606	20240820	103100	235860350	9030	9040	9060	9030	101
607	20240820	103000	234946400	9040	9040	9040	9040	0
608	20240820	102900	234946400	9040	9040	9040	9040	0
609	20240820	102800	234946400	9040	9000	9040	9000	764
610	20240820	102700	228070360	9040	9040	9040	9040	0
611	20240820	102600	228070360	9040	9040	9040	9040	0
612	20240820	102500	228070360	9040	9040	9040	9040	0
613	20240820	102400	228070360	9040	9040	9040	9040	0
614	20240820	102300	228070360	9040	9040	9040	9040	0
615	20240820	102200	228070360	9040	9040	9040	8990	106
616	20240820	102100	227115370	9050	9050	9050	9040	3
617	20240820	102000	227088230	9010	9010	9010	9010	1
618	20240820	101900	227079220	9060	9060	9060	9060	1
619	20240820	101800	227070160	9000	9130	9130	9000	814
620	20240820	101700	219742640	9000	9000	9170	9000	2034
621	20240820	101600	201424220	9000	9020	9020	9000	598
622	20240820	101500	196042110	9020	9030	9030	9020	2
623	20240820	101400	196024060	9060	9050	9060	9040	3
624	20240820	101300	195996910	9060	9050	9060	9040	3
625	20240820	101200	195969760	9060	9060	9060	9060	0
626	20240820	101100	195969760	9060	9060	9060	9060	0
627	20240820	101000	195969760	9060	9060	9060	9060	3
628	20240820	100900	195942580	9050	9060	9060	9050	37
629	20240820	100800	195607720	9020	9020	9020	9020	0
630	20240820	100700	195607720	9020	9020	9070	9020	3
631	20240820	100600	195580610	9080	9080	9080	9080	0
632	20240820	100500	195580610	9080	9030	9080	9010	180
633	20240820	100400	193956680	9030	9090	9090	9030	22
634	20240820	100300	193757810	9090	9030	9090	9030	25
635	20240820	100200	193530880	9020	9090	9090	9020	136
636	20240820	100100	192303880	9110	9090	9110	9090	103
637	20240820	100000	191366890	9100	9090	9100	9010	139
638	20240820	095900	190111260	9110	9110	9110	9100	3
639	20240820	095800	190083940	9050	9070	9070	9050	951
640	20240820	095700	181468560	9060	9090	9090	9050	126
641	20240820	095600	180326860	9070	9120	9120	9070	261
642	20240820	095500	177947680	9120	9050	9140	9050	470
643	20240820	095400	173687870	9050	8990	9060	8990	639
644	20240820	095300	167934440	8970	8980	8980	8970	2
645	20240820	095200	167916490	8980	8980	8980	8980	4
646	20240820	095100	167880570	8990	8990	8990	8990	0
647	20240820	095000	167880570	8990	8940	8990	8940	200
648	20240820	094900	166091290	8940	8890	8940	8890	1183
649	20240820	094800	155529850	8940	8890	8940	8890	69
650	20240820	094700	154916390	8940	8940	8940	8940	1
651	20240820	094600	154907450	8890	8950	8950	8890	137
652	20240820	094500	153689400	8890	8900	8950	8890	415
653	20240820	094400	149988680	8910	8900	8910	8900	425
654	20240820	094300	146202100	8910	8910	8910	8910	7
655	20240820	094200	146139730	8920	8920	8920	8920	0
656	20240820	094100	146139730	8920	8920	8920	8920	5
657	20240820	094000	146095130	8920	8920	8920	8920	3
658	20240820	093900	146068370	8920	8880	8920	8880	45
659	20240820	093800	145668530	8880	8880	8880	8880	514
660	20240820	093700	141104210	8880	8890	8890	8880	363
661	20240820	093600	137877980	8900	8920	8920	8900	446
662	20240820	093500	133907040	8920	8920	8920	8920	0
663	20240820	093400	133907040	8920	8920	8920	8920	20
664	20240820	093300	133728640	8930	8930	8930	8930	5
665	20240820	093200	133683990	8930	8940	8940	8930	75
666	20240820	093100	133013640	8960	8960	8960	8960	10
667	20240820	093000	132924040	8950	8950	8950	8950	0
668	20240820	092900	132924040	8950	8950	8950	8950	10
669	20240820	092800	132834540	8950	8950	8950	8950	50
670	20240820	092700	132387040	8980	8980	8980	8980	0
671	20240820	092600	132387040	8980	8980	8980	8980	0
672	20240820	092500	132387040	8980	8980	8980	8980	0
673	20240820	092400	132387040	8980	8980	8980	8980	5
674	20240820	092300	132342140	8960	8960	8960	8960	20
675	20240820	092200	132162940	9000	9000	9000	9000	0
676	20240820	092100	132162940	9000	9000	9000	9000	0
677	20240820	092000	132162940	9000	8980	9000	8970	163
678	20240820	091900	130698060	8990	9000	9000	8990	113
679	20240820	091800	129682180	9000	9000	9000	9000	56
680	20240820	091700	129178180	9000	9000	9000	9000	0
681	20240820	091600	129178180	9000	9000	9000	9000	0
682	20240820	091500	129178180	9000	9000	9000	9000	0
683	20240820	091400	129178180	9000	9000	9000	9000	100
684	20240820	091300	128278180	9000	9000	9000	9000	0
685	20240820	091200	128278180	9000	9000	9000	9000	50
686	20240820	091100	127828180	9000	9010	9010	9000	5
687	20240820	091000	127783150	9070	9070	9070	9070	1
688	20240820	090900	127774080	9070	9070	9070	9070	3
689	20240820	090800	127746870	9010	9030	9030	9010	175
690	20240820	090700	126167020	9030	9070	9070	9030	42
691	20240820	090600	125787100	9070	9170	9170	9070	62
692	20240820	090500	125224060	9080	9080	9080	9080	0
693	20240820	090400	125224060	9080	9240	9240	9080	415
694	20240820	090300	121430380	9250	9070	9250	9070	302
695	20240820	090200	118675910	9090	9090	9090	9090	1
696	20240820	090100	118666820	9100	9050	9100	9050	5
697	20240820	090000	118621440	8960	8960	8960	8960	13239