KissMeData/065510/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	194100	708702060	9830	9830	9830	9830	656
3	20240813	194000	708702060	9830	9830	9830	9830	0
4	20240813	193900	708702060	9830	9830	9830	9830	0
5	20240813	193800	708702060	9830	9830	9830	9830	0
6	20240813	193700	708702060	9830	9830	9830	9830	0
7	20240813	193600	708702060	9830	9830	9830	9830	0
8	20240813	193500	708702060	9830	9830	9830	9830	0
9	20240813	193400	708702060	9830	9830	9830	9830	0
10	20240813	193300	708702060	9830	9830	9830	9830	0
11	20240813	193200	708702060	9830	9830	9830	9830	0
12	20240813	193100	708702060	9830	9830	9830	9830	0
13	20240813	193000	708702060	9830	9830	9830	9830	0
14	20240813	192900	708702060	9830	9830	9830	9830	0
15	20240813	192800	708702060	9830	9830	9830	9830	0
16	20240813	192700	708702060	9830	9830	9830	9830	0
17	20240813	192600	708702060	9830	9830	9830	9830	0
18	20240813	192500	708702060	9830	9830	9830	9830	0
19	20240813	192400	708702060	9830	9830	9830	9830	0
20	20240813	192300	708702060	9830	9830	9830	9830	0
21	20240813	192200	708702060	9830	9830	9830	9830	0
22	20240813	192100	708702060	9830	9830	9830	9830	0
23	20240813	192000	708702060	9830	9830	9830	9830	0
24	20240813	191900	708702060	9830	9830	9830	9830	0
25	20240813	191800	708702060	9830	9830	9830	9830	0
26	20240813	191700	708702060	9830	9830	9830	9830	0
27	20240813	191600	708702060	9830	9830	9830	9830	0
28	20240813	191500	708702060	9830	9830	9830	9830	0
29	20240813	191400	708702060	9830	9830	9830	9830	0
30	20240813	191300	708702060	9830	9830	9830	9830	0
31	20240813	191200	708702060	9830	9830	9830	9830	0
32	20240813	191100	708702060	9830	9830	9830	9830	656
33	20240813	191000	708702060	9830	9830	9830	9830	0
34	20240813	190900	708702060	9830	9830	9830	9830	0
35	20240813	190800	708702060	9830	9830	9830	9830	0
36	20240813	190700	708702060	9830	9830	9830	9830	0
37	20240813	190600	708702060	9830	9830	9830	9830	0
38	20240813	190500	708702060	9830	9830	9830	9830	0
39	20240813	190400	708702060	9830	9830	9830	9830	0
40	20240813	190300	708702060	9830	9830	9830	9830	0
41	20240813	190200	708702060	9830	9830	9830	9830	0
42	20240813	190100	708702060	9830	9830	9830	9830	0
43	20240813	190000	708702060	9830	9830	9830	9830	0
44	20240813	185900	708702060	9830	9830	9830	9830	0
45	20240813	185800	708702060	9830	9830	9830	9830	0
46	20240813	185700	708702060	9830	9830	9830	9830	0
47	20240813	185600	708702060	9830	9830	9830	9830	0
48	20240813	185500	708702060	9830	9830	9830	9830	0
49	20240813	185400	708702060	9830	9830	9830	9830	0
50	20240813	185300	708702060	9830	9830	9830	9830	0
51	20240813	185200	708702060	9830	9830	9830	9830	0
52	20240813	185100	708702060	9830	9830	9830	9830	0
53	20240813	185000	708702060	9830	9830	9830	9830	0
54	20240813	184900	708702060	9830	9830	9830	9830	0
55	20240813	184800	708702060	9830	9830	9830	9830	0
56	20240813	184700	708702060	9830	9830	9830	9830	0
57	20240813	184600	708702060	9830	9830	9830	9830	0
58	20240813	184500	708702060	9830	9830	9830	9830	0
59	20240813	184400	708702060	9830	9830	9830	9830	0
60	20240813	184300	708702060	9830	9830	9830	9830	0
61	20240813	184200	708702060	9830	9830	9830	9830	0
62	20240813	184100	708702060	9830	9830	9830	9830	656
63	20240813	184000	708702060	9830	9830	9830	9830	0
64	20240813	183900	708702060	9830	9830	9830	9830	0
65	20240813	183800	708702060	9830	9830	9830	9830	0
66	20240813	183700	708702060	9830	9830	9830	9830	0
67	20240813	183600	708702060	9830	9830	9830	9830	0
68	20240813	183500	708702060	9830	9830	9830	9830	0
69	20240813	183400	708702060	9830	9830	9830	9830	0
70	20240813	183300	708702060	9830	9830	9830	9830	0
71	20240813	183200	708702060	9830	9830	9830	9830	0
72	20240813	183100	708702060	9830	9830	9830	9830	0
73	20240813	183000	708702060	9830	9830	9830	9830	0
74	20240813	182900	708702060	9830	9830	9830	9830	0
75	20240813	182800	708702060	9830	9830	9830	9830	0
76	20240813	182700	708702060	9830	9830	9830	9830	0
77	20240813	182600	708702060	9830	9830	9830	9830	0
78	20240813	182500	708702060	9830	9830	9830	9830	0
79	20240813	182400	708702060	9830	9830	9830	9830	0
80	20240813	182300	708702060	9830	9830	9830	9830	0
81	20240813	182200	708702060	9830	9830	9830	9830	0
82	20240813	182100	708702060	9830	9830	9830	9830	0
83	20240813	182000	708702060	9830	9830	9830	9830	0
84	20240813	181900	708702060	9830	9830	9830	9830	0
85	20240813	181800	708702060	9830	9830	9830	9830	0
86	20240813	181700	708702060	9830	9830	9830	9830	0
87	20240813	181600	708702060	9830	9830	9830	9830	0
88	20240813	181500	708702060	9830	9830	9830	9830	0
89	20240813	181400	708702060	9830	9830	9830	9830	0
90	20240813	181300	708702060	9830	9830	9830	9830	0
91	20240813	181200	708702060	9830	9830	9830	9830	0
92	20240813	181100	708702060	9830	9830	9830	9830	656
93	20240813	181000	708702060	9830	9830	9830	9830	0
94	20240813	180900	708702060	9830	9830	9830	9830	0
95	20240813	180800	708702060	9830	9830	9830	9830	0
96	20240813	180700	708702060	9830	9830	9830	9830	0
97	20240813	180600	708702060	9830	9830	9830	9830	0
98	20240813	180500	708702060	9830	9830	9830	9830	0
99	20240813	180400	708702060	9830	9830	9830	9830	0
100	20240813	180300	708702060	9830	9830	9830	9830	0
101	20240813	180200	708702060	9830	9830	9830	9830	0
102	20240813	180100	708702060	9830	9830	9830	9830	0
103	20240813	180000	708702060	9830	9830	9830	9830	0
104	20240813	175900	708702060	9830	9830	9830	9830	0
105	20240813	175800	708702060	9830	9830	9830	9830	0
106	20240813	175700	708702060	9830	9830	9830	9830	0
107	20240813	175600	708702060	9830	9830	9830	9830	0
108	20240813	175500	708702060	9830	9830	9830	9830	0
109	20240813	175400	708702060	9830	9830	9830	9830	0
110	20240813	175300	708702060	9830	9830	9830	9830	0
111	20240813	175200	708702060	9830	9830	9830	9830	0
112	20240813	175100	708702060	9830	9830	9830	9830	0
113	20240813	175000	708702060	9830	9830	9830	9830	0
114	20240813	174900	708702060	9830	9830	9830	9830	0
115	20240813	174800	708702060	9830	9830	9830	9830	0
116	20240813	174700	708702060	9830	9830	9830	9830	0
117	20240813	174600	708702060	9830	9830	9830	9830	0
118	20240813	174500	708702060	9830	9830	9830	9830	0
119	20240813	174400	708702060	9830	9830	9830	9830	0
120	20240813	174300	708702060	9830	9830	9830	9830	0
121	20240813	174200	708702060	9830	9830	9830	9830	0
122	20240813	174100	708702060	9830	9830	9830	9830	656
123	20240813	174000	708702060	9830	9830	9830	9830	0
124	20240813	173900	708702060	9830	9830	9830	9830	0
125	20240813	173800	708702060	9830	9830	9830	9830	0
126	20240813	173700	708702060	9830	9830	9830	9830	0
127	20240813	173600	708702060	9830	9830	9830	9830	0
128	20240813	173500	708702060	9830	9830	9830	9830	0
129	20240813	173400	708702060	9830	9830	9830	9830	0
130	20240813	173300	708702060	9830	9830	9830	9830	0
131	20240813	173200	708702060	9830	9830	9830	9830	0
132	20240813	173100	708702060	9830	9830	9830	9830	0
133	20240813	173000	708702060	9830	9830	9830	9830	0
134	20240813	172900	708702060	9830	9830	9830	9830	0
135	20240813	172800	708702060	9830	9830	9830	9830	0
136	20240813	172700	708702060	9830	9830	9830	9830	0
137	20240813	172600	708702060	9830	9830	9830	9830	0
138	20240813	172500	708702060	9830	9830	9830	9830	0
139	20240813	172400	708702060	9830	9830	9830	9830	0
140	20240813	172300	708702060	9830	9830	9830	9830	0
141	20240813	172200	708702060	9830	9830	9830	9830	0
142	20240813	172100	708702060	9830	9830	9830	9830	0
143	20240813	172000	708702060	9830	9830	9830	9830	0
144	20240813	171900	708702060	9830	9830	9830	9830	0
145	20240813	171800	708702060	9830	9830	9830	9830	0
146	20240813	171700	708702060	9830	9830	9830	9830	0
147	20240813	171600	708702060	9830	9830	9830	9830	0
148	20240813	171500	708702060	9830	9830	9830	9830	0
149	20240813	171400	708702060	9830	9830	9830	9830	0
150	20240813	171300	708702060	9830	9830	9830	9830	0
151	20240813	171200	708702060	9830	9830	9830	9830	0
152	20240813	171100	708702060	9830	9830	9830	9830	656
153	20240813	171000	708702060	9830	9830	9830	9830	0
154	20240813	170900	708702060	9830	9830	9830	9830	0
155	20240813	170800	708702060	9830	9830	9830	9830	0
156	20240813	170700	708702060	9830	9830	9830	9830	0
157	20240813	170600	708702060	9830	9830	9830	9830	0
158	20240813	170500	708702060	9830	9830	9830	9830	0
159	20240813	170400	708702060	9830	9830	9830	9830	0
160	20240813	170300	708702060	9830	9830	9830	9830	0
161	20240813	170200	708702060	9830	9830	9830	9830	0
162	20240813	170100	708702060	9830	9830	9830	9830	0
163	20240813	170000	708702060	9830	9830	9830	9830	0
164	20240813	165900	708702060	9830	9830	9830	9830	0
165	20240813	165800	708702060	9830	9830	9830	9830	0
166	20240813	165700	708702060	9830	9830	9830	9830	0
167	20240813	165600	708702060	9830	9830	9830	9830	0
168	20240813	165500	708702060	9830	9830	9830	9830	0
169	20240813	165400	708702060	9830	9830	9830	9830	0
170	20240813	165300	708702060	9830	9830	9830	9830	0
171	20240813	165200	708702060	9830	9830	9830	9830	0
172	20240813	165100	708702060	9830	9830	9830	9830	0
173	20240813	165000	708702060	9830	9830	9830	9830	0
174	20240813	164900	708702060	9830	9830	9830	9830	0
175	20240813	164800	708702060	9830	9830	9830	9830	0
176	20240813	164700	708702060	9830	9830	9830	9830	0
177	20240813	164600	708702060	9830	9830	9830	9830	0
178	20240813	164500	708702060	9830	9830	9830	9830	0
179	20240813	164400	708702060	9830	9830	9830	9830	0
180	20240813	164300	708702060	9830	9830	9830	9830	0
181	20240813	164200	708702060	9830	9830	9830	9830	0
182	20240813	164100	708702060	9830	9830	9830	9830	656
183	20240813	164000	708702060	9830	9830	9830	9830	0
184	20240813	163900	708702060	9830	9830	9830	9830	0
185	20240813	163800	708702060	9830	9830	9830	9830	0
186	20240813	163700	708702060	9830	9830	9830	9830	0
187	20240813	163600	708702060	9830	9830	9830	9830	0
188	20240813	163500	708702060	9830	9830	9830	9830	0
189	20240813	163400	708702060	9830	9830	9830	9830	0
190	20240813	163300	708702060	9830	9830	9830	9830	0
191	20240813	163200	708702060	9830	9830	9830	9830	0
192	20240813	163100	708702060	9830	9830	9830	9830	0
193	20240813	163000	708702060	9830	9830	9830	9830	0
194	20240813	162900	708702060	9830	9830	9830	9830	0
195	20240813	162800	708702060	9830	9830	9830	9830	0
196	20240813	162700	708702060	9830	9830	9830	9830	0
197	20240813	162600	708702060	9830	9830	9830	9830	0
198	20240813	162500	708702060	9830	9830	9830	9830	0
199	20240813	162400	708702060	9830	9830	9830	9830	0
200	20240813	162300	708702060	9830	9830	9830	9830	0
201	20240813	162200	708702060	9830	9830	9830	9830	0
202	20240813	162100	708702060	9830	9830	9830	9830	0
203	20240813	162000	708702060	9830	9830	9830	9830	0
204	20240813	161900	708702060	9830	9830	9830	9830	0
205	20240813	161800	708702060	9830	9830	9830	9830	0
206	20240813	161700	708702060	9830	9830	9830	9830	0
207	20240813	161600	708702060	9830	9830	9830	9830	0
208	20240813	161500	708702060	9830	9830	9830	9830	0
209	20240813	161400	708702060	9830	9830	9830	9830	0
210	20240813	161300	708702060	9830	9830	9830	9830	0
211	20240813	161200	708702060	9830	9830	9830	9830	0
212	20240813	161100	708702060	9830	9830	9830	9830	656
213	20240813	161000	708702060	9830	9830	9830	9830	0
214	20240813	160900	708702060	9830	9830	9830	9830	0
215	20240813	160800	708702060	9830	9830	9830	9830	0
216	20240813	160700	708702060	9830	9830	9830	9830	0
217	20240813	160600	708702060	9830	9830	9830	9830	0
218	20240813	160500	708702060	9830	9830	9830	9830	0
219	20240813	160400	708702060	9830	9830	9830	9830	0
220	20240813	160300	708702060	9830	9830	9830	9830	0
221	20240813	160200	708702060	9830	9830	9830	9830	0
222	20240813	160100	708702060	9830	9830	9830	9830	0
223	20240813	160000	708702060	9830	9830	9830	9830	0
224	20240813	155900	708702060	9830	9830	9830	9830	0
225	20240813	155800	708702060	9830	9830	9830	9830	0
226	20240813	155700	708702060	9830	9830	9830	9830	0
227	20240813	155600	708702060	9830	9830	9830	9830	0
228	20240813	155500	708702060	9830	9830	9830	9830	0
229	20240813	155400	708702060	9830	9830	9830	9830	0
230	20240813	155300	708702060	9830	9830	9830	9830	0
231	20240813	155200	708702060	9830	9830	9830	9830	0
232	20240813	155100	708702060	9830	9830	9830	9830	0
233	20240813	155000	708702060	9830	9830	9830	9830	0
234	20240813	154900	708702060	9830	9830	9830	9830	0
235	20240813	154800	708702060	9830	9830	9830	9830	0
236	20240813	154700	708702060	9830	9830	9830	9830	0
237	20240813	154600	708702060	9830	9830	9830	9830	0
238	20240813	154500	708702060	9830	9830	9830	9830	0
239	20240813	154400	708702060	9830	9830	9830	9830	0
240	20240813	154300	708702060	9830	9830	9830	9830	0
241	20240813	154200	708702060	9830	9830	9830	9830	0
242	20240813	154100	708702060	9830	9830	9830	9830	656
243	20240813	154000	708702060	9830	9830	9830	9830	0
244	20240813	153900	708702060	9830	9830	9830	9830	0
245	20240813	153800	708702060	9830	9830	9830	9830	0
246	20240813	153700	708702060	9830	9830	9830	9830	0
247	20240813	153600	708702060	9830	9830	9830	9830	0
248	20240813	153500	708702060	9830	9830	9830	9830	0
249	20240813	153400	708702060	9830	9830	9830	9830	0
250	20240813	153300	708702060	9830	9830	9830	9830	0
251	20240813	153200	708702060	9830	9830	9830	9830	0
252	20240813	153100	708702060	9830	9830	9830	9830	0
253	20240813	153000	708702060	9830	9830	9830	9830	656
254	20240813	152900	702253580	9860	9860	9860	9860	0
255	20240813	152800	702253580	9860	9860	9860	9860	0
256	20240813	152700	702253580	9860	9860	9860	9860	0
257	20240813	152600	702253580	9860	9860	9860	9860	0
258	20240813	152500	702253580	9860	9860	9860	9860	0
259	20240813	152400	702253580	9860	9860	9860	9860	0
260	20240813	152300	702253580	9860	9860	9860	9860	0
261	20240813	152200	702253580	9860	9860	9860	9860	0
262	20240813	152100	702253580	9860	9860	9860	9860	0
263	20240813	152000	702253580	9860	9860	9860	9860	0
264	20240813	151900	702253580	9860	9840	9860	9840	278
265	20240813	151800	699515220	9860	9860	9860	9860	58
266	20240813	151700	698943340	9870	9860	9870	9840	218
267	20240813	151600	696795400	9860	9830	9860	9830	423
268	20240813	151500	692630810	9830	9840	9840	9830	46
269	20240813	151400	692178430	9830	9830	9830	9830	0
270	20240813	151300	692178430	9830	9850	9870	9830	1190
271	20240813	151200	680478390	9880	9870	9890	9870	61
272	20240813	151100	679875160	9860	9860	9870	9850	259
273	20240813	151000	677321000	9860	9820	9870	9820	1452
274	20240813	150900	663020790	9830	9830	9830	9830	119
275	20240813	150800	661851020	9850	9850	9850	9850	0
276	20240813	150700	661851020	9850	9820	9860	9820	445
277	20240813	150600	657471890	9830	9830	9830	9830	25
278	20240813	150500	657226140	9820	9850	9850	9820	79
279	20240813	150400	656450320	9840	9840	9840	9840	0
280	20240813	150300	656450320	9840	9840	9840	9840	27
281	20240813	150200	656184640	9860	9850	9860	9840	70
282	20240813	150100	655495090	9840	9830	9840	9800	256
283	20240813	150000	652980640	9830	9830	9830	9830	0
284	20240813	145900	652980640	9830	9830	9830	9830	51
285	20240813	145800	652479310	9830	9830	9830	9830	60
286	20240813	145700	651889510	9820	9830	9830	9820	136
287	20240813	145600	650553630	9840	9840	9840	9840	6
288	20240813	145500	650494590	9840	9840	9840	9840	27
289	20240813	145400	650228910	9840	9840	9840	9840	70
290	20240813	145300	649540110	9850	9880	9890	9850	126
291	20240813	145200	648295260	9840	9840	9840	9840	0
292	20240813	145100	648295260	9840	9860	9880	9840	126
293	20240813	145000	647052030	9840	9840	9840	9840	570
294	20240813	144900	641443230	9840	9840	9840	9840	27
295	20240813	144800	641177550	9860	9860	9860	9860	104
296	20240813	144700	640152110	9840	9840	9840	9840	26
297	20240813	144600	639896270	9860	9840	9860	9840	96
298	20240813	144500	638951360	9840	9840	9840	9840	26
299	20240813	144400	638695520	9850	9850	9850	9850	25
300	20240813	144300	638449270	9840	9840	9840	9840	27
301	20240813	144200	638183590	9830	9870	9870	9830	260
302	20240813	144100	635620190	9870	9870	9870	9870	51
303	20240813	144000	635116820	9870	9870	9870	9870	0
304	20240813	143900	635116820	9870	9860	9870	9860	259
305	20240813	143800	632560740	9830	9830	9830	9830	71
306	20240813	143700	631862810	9830	9830	9840	9830	53
307	20240813	143600	631341810	9800	9800	9800	9800	0
308	20240813	143500	631341810	9800	9820	9840	9800	151
309	20240813	143400	629858660	9820	9810	9820	9810	52
310	20240813	143300	629348170	9800	9750	9800	9750	416
311	20240813	143200	625276640	9750	9750	9750	9750	0
312	20240813	143100	625276640	9750	9750	9760	9750	107
313	20240813	143000	624233290	9760	9760	9760	9760	25
314	20240813	142900	623989290	9750	9750	9750	9750	26
315	20240813	142800	623735790	9760	9760	9760	9760	25
316	20240813	142700	623491790	9750	9770	9770	9750	116
317	20240813	142600	622360390	9750	9750	9750	9750	0
318	20240813	142500	622360390	9750	9760	9760	9750	62
319	20240813	142400	621755540	9760	9760	9760	9760	48
320	20240813	142300	621287060	9750	9760	9760	9740	73
321	20240813	142200	620575350	9760	9740	9760	9740	50
322	20240813	142100	620087850	9770	9750	9770	9740	109
323	20240813	142000	619025060	9750	9760	9760	9750	1200
324	20240813	141900	607323390	9760	9770	9770	9760	124
325	20240813	141800	606112870	9760	9760	9760	9760	75
326	20240813	141700	605380870	9770	9770	9770	9770	5
327	20240813	141600	605332020	9770	9770	9770	9770	1195
328	20240813	141500	593656870	9770	9770	9770	9770	26
329	20240813	141400	593402850	9780	9780	9780	9780	25
330	20240813	141300	593158350	9770	9780	9780	9770	158
331	20240813	141200	591613370	9780	9770	9780	9770	502
332	20240813	141100	586708580	9770	9770	9770	9770	27
333	20240813	141000	586444790	9770	9770	9770	9770	0
334	20240813	140900	586444790	9770	9780	9780	9770	51
335	20240813	140800	585946270	9770	9770	9770	9770	224
336	20240813	140700	583757790	9770	9780	9780	9770	42
337	20240813	140600	583347290	9780	9770	9780	9770	12
338	20240813	140500	583229950	9770	9770	9780	9770	62
339	20240813	140400	582624110	9770	9770	9770	9770	70
340	20240813	140300	581940210	9780	9780	9780	9780	12
341	20240813	140200	581822850	9780	9780	9780	9780	7
342	20240813	140100	581754390	9780	9780	9780	9780	19
343	20240813	140000	581568570	9780	9800	9800	9780	335
344	20240813	135900	578286970	9780	9780	9780	9780	27
345	20240813	135800	578022910	9800	9780	9800	9780	511
346	20240813	135700	573015330	9780	9780	9790	9780	131
347	20240813	135600	571734050	9780	9780	9780	9780	0
348	20240813	135500	571734050	9780	9780	9780	9780	65
349	20240813	135400	571098350	9780	9780	9780	9780	0
350	20240813	135300	571098350	9780	9780	9790	9780	123
351	20240813	135200	569895400	9780	9780	9780	9780	0
352	20240813	135100	569895400	9780	9780	9780	9780	122
353	20240813	135000	568702240	9780	9780	9780	9780	0
354	20240813	134900	568702240	9780	9790	9790	9780	99
355	20240813	134800	567733540	9790	9790	9790	9790	5
356	20240813	134700	567684590	9780	9790	9790	9780	46
357	20240813	134600	567234500	9780	9780	9780	9780	0
358	20240813	134500	567234500	9780	9790	9790	9780	122
359	20240813	134400	566041090	9780	9780	9780	9780	25
360	20240813	134300	565796590	9780	9780	9780	9780	26
361	20240813	134200	565542310	9780	9770	9780	9770	35
362	20240813	134100	565200070	9770	9780	9780	9770	96
363	20240813	134000	564261450	9790	9790	9790	9790	19
364	20240813	133900	564075440	9790	9790	9790	9790	78
365	20240813	133800	563311820	9780	9780	9780	9780	25
366	20240813	133700	563067320	9790	9790	9790	9790	45
367	20240813	133600	562626770	9790	9780	9790	9780	61
368	20240813	133500	562029830	9770	9780	9780	9770	28
369	20240813	133400	561756250	9780	9780	9780	9780	93
370	20240813	133300	560846710	9780	9780	9780	9780	27
371	20240813	133200	560582650	9790	9780	9790	9780	150
372	20240813	133100	559115400	9780	9780	9780	9780	26
373	20240813	133000	558861120	9790	9780	9790	9780	95
374	20240813	132900	557931770	9780	9780	9780	9780	26
375	20240813	132800	557677490	9780	9780	9780	9780	0
376	20240813	132700	557677490	9780	9780	9780	9780	27
377	20240813	132600	557413430	9800	9800	9800	9800	304
378	20240813	132500	554434230	9800	9780	9800	9780	76
379	20240813	132400	553689930	9770	9790	9790	9770	900
380	20240813	132300	544893440	9790	9780	9800	9780	91
381	20240813	132200	544002650	9790	9790	9790	9780	85
382	20240813	132100	543171200	9780	9780	9800	9780	100
383	20240813	132000	542193000	9800	9800	9800	9800	4
384	20240813	131900	542153800	9780	9770	9780	9770	51
385	20240813	131800	541655270	9780	9810	9810	9780	1375
386	20240813	131700	528186350	9820	9820	9820	9820	414
387	20240813	131600	524120870	9840	9840	9840	9840	24
388	20240813	131500	523884710	9820	9820	9820	9820	96
389	20240813	131400	522941990	9820	9820	9820	9820	0
390	20240813	131300	522941990	9820	9820	9820	9820	27
391	20240813	131200	522676850	9820	9830	9880	9820	500
392	20240813	131100	517766470	9820	9820	9820	9810	126
393	20240813	131000	516529850	9810	9810	9810	9810	25
394	20240813	130900	516284600	9810	9810	9810	9810	26
395	20240813	130800	516029540	9810	9810	9810	9810	25
396	20240813	130700	515784290	9810	9820	9820	9810	102
397	20240813	130600	514783620	9820	9820	9820	9820	15
398	20240813	130500	514636320	9820	9820	9820	9820	26
399	20240813	130400	514381000	9820	9820	9820	9820	25
400	20240813	130300	514135500	9820	9820	9820	9820	97
401	20240813	130200	513182960	9820	9820	9820	9820	25
402	20240813	130100	512937460	9820	9830	9830	9820	28
403	20240813	130000	512662490	9820	9820	9820	9820	108
404	20240813	125900	511601930	9820	9820	9830	9820	200
405	20240813	125800	509637250	9820	9830	9830	9820	7
406	20240813	125700	509568490	9820	9820	9820	9820	69
407	20240813	125600	508890910	9820	9840	9840	9820	347
408	20240813	125500	505481910	9840	9840	9840	9840	36
409	20240813	125400	505127670	9840	9830	9840	9830	43
410	20240813	125300	504704800	9830	9830	9830	9830	51
411	20240813	125200	504203470	9830	9830	9830	9830	81
412	20240813	125100	503407240	9830	9830	9830	9830	26
413	20240813	125000	503151660	9830	9830	9830	9830	0
414	20240813	124900	503151660	9830	9830	9830	9830	55
415	20240813	124800	502611010	9830	9830	9830	9830	70
416	20240813	124700	501922910	9830	9830	9830	9830	51
417	20240813	124600	501421580	9840	9840	9840	9840	1
418	20240813	124500	501411740	9830	9840	9840	9830	72
419	20240813	124400	500703770	9830	9830	9830	9830	82
420	20240813	124300	499897710	9830	9830	9830	9830	28
421	20240813	124200	499622470	9830	9830	9830	9830	0
422	20240813	124100	499622470	9830	9830	9830	9830	56
423	20240813	124000	499071990	9830	9830	9830	9830	70
424	20240813	123900	498383890	9830	9830	9830	9830	51
425	20240813	123800	497882560	9830	9830	9840	9830	52
426	20240813	123700	497371200	9830	9820	9830	9820	188
427	20240813	123600	495523860	9830	9830	9830	9830	0
428	20240813	123500	495523860	9830	9840	9840	9830	94
429	20240813	123400	494599830	9840	9840	9840	9840	61
430	20240813	123300	493999590	9850	9840	9860	9840	89
431	20240813	123200	493123460	9850	9840	9850	9840	64
432	20240813	123100	492493560	9840	9850	9850	9840	32
433	20240813	123000	492178620	9860	9850	9860	9850	97
434	20240813	122900	491222910	9850	9850	9850	9850	97
435	20240813	122800	490267460	9850	9850	9850	9850	0
436	20240813	122700	490267460	9850	9850	9850	9850	26
437	20240813	122600	490011360	9850	9850	9850	9850	0
438	20240813	122500	490011360	9850	9870	9870	9850	98
439	20240813	122400	489045320	9960	9830	9970	9830	500
440	20240813	122300	484087290	9800	9800	9830	9800	45
441	20240813	122200	483646260	9800	9800	9800	9800	3
442	20240813	122100	483616860	9800	9810	9810	9800	395
443	20240813	122000	479745650	9800	9820	9830	9800	350
444	20240813	121900	476313480	9800	9800	9800	9800	1226
445	20240813	121800	464298680	9810	9800	9810	9800	1451
446	20240813	121700	450078780	9800	9800	9810	9800	78
447	20240813	121600	449314330	9810	9810	9810	9810	1
448	20240813	121500	449304520	9810	9810	9810	9810	40
449	20240813	121400	448912120	9820	9800	9820	9800	71
450	20240813	121300	448216300	9800	9810	9820	9800	72
451	20240813	121200	447510030	9820	9820	9820	9820	0
452	20240813	121100	447510030	9820	9840	9840	9820	25
453	20240813	121000	447264160	9840	9790	9840	9790	95
454	20240813	120900	446333580	9780	9790	9800	9780	75
455	20240813	120800	445599350	9800	9800	9800	9800	1
456	20240813	120700	445589550	9780	9790	9790	9780	48
457	20240813	120600	445119890	9790	9810	9810	9790	81
458	20240813	120500	444326780	9790	9800	9800	9790	274
459	20240813	120400	441641840	9800	9800	9800	9800	126
460	20240813	120300	440407040	9800	9800	9820	9800	92
461	20240813	120200	439505100	9810	9830	9830	9800	73
462	20240813	120100	438789410	9800	9830	9840	9800	981
463	20240813	120000	429167010	9850	9840	9900	9820	746
464	20240813	115900	421825340	9830	9830	9830	9740	2056
465	20240813	115800	401750050	9880	9980	9980	9880	432
466	20240813	115700	397471850	9900	9930	10000	9890	1082
467	20240813	115600	386701070	10000	9860	10000	9760	892
468	20240813	115500	377850950	9740	10260	10350	9720	6745
469	20240813	115400	309584890	10260	9680	10490	9680	5929
470	20240813	115300	249268770	9680	9680	9690	9680	93
471	20240813	115200	248368400	9680	9680	9680	9680	21
472	20240813	115100	248165120	9690	9690	9690	9690	84
473	20240813	115000	247351160	9690	9690	9690	9690	50
474	20240813	114900	246866660	9700	9700	9700	9700	1
475	20240813	114800	246856960	9700	9700	9700	9700	25
476	20240813	114700	246614460	9690	9690	9690	9690	96
477	20240813	114600	245684220	9690	9690	9690	9690	25
478	20240813	114500	245441970	9690	9690	9690	9690	30
479	20240813	114400	245151270	9700	9690	9700	9690	35
480	20240813	114300	244812020	9680	9680	9680	9680	96
481	20240813	114200	243882740	9670	9670	9670	9670	0
482	20240813	114100	243882740	9670	9670	9670	9670	26
483	20240813	114000	243631320	9700	9700	9700	9700	25
484	20240813	113900	243388820	9690	9660	9690	9660	258
485	20240813	113800	240889970	9650	9650	9650	9650	30
486	20240813	113700	240600470	9670	9680	9680	9670	30
487	20240813	113600	240310120	9680	9650	9680	9650	125
488	20240813	113500	239102470	9650	9650	9650	9650	26
489	20240813	113400	238851570	9640	9640	9640	9640	0
490	20240813	113300	238851570	9640	9640	9670	9640	598
491	20240813	113200	233086100	9650	9650	9660	9650	108
492	20240813	113100	232043650	9640	9650	9660	9640	51
493	20240813	113000	231551730	9650	9650	9650	9650	0
494	20240813	112900	231551730	9650	9640	9650	9640	31
495	20240813	112800	231252840	9640	9640	9640	9640	70
496	20240813	112700	230578040	9640	9650	9650	9640	1140
497	20240813	112600	219577300	9670	9660	9670	9650	269
498	20240813	112500	216976870	9660	9650	9670	9650	129
499	20240813	112400	215731100	9650	9650	9650	9650	70
500	20240813	112300	215055600	9650	9660	9660	9650	58
501	20240813	112200	214495830	9660	9650	9660	9650	50
502	20240813	112100	214013080	9650	9650	9650	9650	26
503	20240813	112000	213762180	9650	9660	9660	9650	570
504	20240813	111900	208256680	9660	9660	9660	9660	27
505	20240813	111800	207995860	9660	9660	9660	9660	25
506	20240813	111700	207754360	9660	9660	9660	9660	96
507	20240813	111600	206827000	9660	9660	9660	9660	25
508	20240813	111500	206585500	9660	9670	9670	9660	212
509	20240813	111400	204535720	9660	9660	9660	9660	0
510	20240813	111300	204535720	9660	9660	9660	9660	97
511	20240813	111200	203598700	9660	9660	9660	9660	0
512	20240813	111100	203598700	9660	9660	9660	9660	26
513	20240813	111000	203347540	9670	9670	9670	9670	0
514	20240813	110900	203347540	9670	9670	9670	9660	96
515	20240813	110800	202419480	9680	9670	9680	9670	74
516	20240813	110700	201703660	9670	9670	9670	9670	67
517	20240813	110600	201055770	9660	9680	9680	9660	26
518	20240813	110500	200804590	9660	9670	9670	9660	120
519	20240813	110400	199644950	9690	9690	9690	9690	1
520	20240813	110300	199635260	9690	9690	9690	9690	10
521	20240813	110200	199538360	9680	9680	9680	9680	0
522	20240813	110100	199538360	9680	9680	9680	9670	97
523	20240813	110000	198599670	9720	9720	9720	9720	1
524	20240813	105900	198589950	9680	9680	9680	9680	26
525	20240813	105800	198338270	9690	9690	9690	9690	70
526	20240813	105700	197659970	9690	9680	9690	9680	76
527	20240813	105600	196923780	9690	9690	9690	9690	17
528	20240813	105500	196759050	9690	9690	9690	9690	61
529	20240813	105400	196167960	9690	9680	9690	9680	72
530	20240813	105300	195470980	9680	9670	9680	9670	208
531	20240813	105200	193459100	9670	9670	9670	9670	0
532	20240813	105100	193459100	9670	9670	9670	9670	26
533	20240813	105000	193207680	9670	9670	9670	9670	70
534	20240813	104900	192530780	9670	9670	9670	9670	26
535	20240813	104800	192279360	9680	9680	9680	9680	0
536	20240813	104700	192279360	9680	9680	9680	9680	27
537	20240813	104600	192018000	9670	9670	9700	9670	119
538	20240813	104500	190866520	9670	9700	9700	9670	39
539	20240813	104400	190489000	9700	9700	9700	9700	25
540	20240813	104300	190246500	9670	9700	9700	9670	51
541	20240813	104200	189752580	9670	9670	9670	9670	70
542	20240813	104100	189075680	9670	9670	9670	9670	27
543	20240813	104000	188814590	9710	9720	9720	9670	25
544	20240813	103900	188572750	9670	9670	9720	9670	121
545	20240813	103800	187401910	9690	9670	9690	9670	62
546	20240813	103700	186801880	9670	9670	9670	9670	27
547	20240813	103600	186540790	9700	9700	9700	9700	1
548	20240813	103500	186531090	9670	9670	9710	9670	101
549	20240813	103400	185554380	9670	9670	9670	9670	0
550	20240813	103300	185554380	9670	9690	9730	9670	72
551	20240813	103200	184857420	9690	9710	9710	9680	21
552	20240813	103100	184654010	9670	9700	9700	9670	154
553	20240813	103000	183163950	9670	9700	9700	9670	64
554	20240813	102900	182544200	9670	9680	9680	9670	29
555	20240813	102800	182263750	9710	9710	9710	9710	10
556	20240813	102700	182166650	9670	9700	9710	9670	131
557	20240813	102600	180898330	9680	9680	9680	9680	10
558	20240813	102500	180801530	9680	9680	9680	9680	51
559	20240813	102400	180307850	9710	9690	9710	9690	39
560	20240813	102300	179929840	9710	9700	9710	9700	140
561	20240813	102200	178571640	9700	9700	9700	9700	27
562	20240813	102100	178309740	9710	9710	9710	9710	25
563	20240813	102000	178066990	9700	9700	9700	9700	76
564	20240813	101900	177329790	9700	9700	9700	9700	41
565	20240813	101800	176932090	9670	9670	9670	9670	26
566	20240813	101700	176680670	9690	9690	9690	9690	0
567	20240813	101600	176680670	9690	9660	9690	9660	122
568	20240813	101500	175501400	9660	9660	9660	9660	15
569	20240813	101400	175356500	9700	9650	9700	9650	40
570	20240813	101300	174969950	9660	9660	9670	9650	685
571	20240813	101200	168353460	9660	9680	9680	9660	636
572	20240813	101100	162202730	9680	9680	9680	9680	0
573	20240813	101000	162202730	9680	9680	9680	9680	189
574	20240813	100900	160373210	9690	9690	9690	9690	138
575	20240813	100800	159035990	9690	9680	9690	9680	146
576	20240813	100700	157622010	9680	9680	9680	9680	0
577	20240813	100600	157622010	9680	9680	9690	9680	222
578	20240813	100500	155472050	9680	9680	9680	9680	0
579	20240813	100400	155472050	9680	9700	9700	9680	127
580	20240813	100300	154242600	9720	9720	9720	9720	1
581	20240813	100200	154232880	9690	9690	9730	9690	135
582	20240813	100100	152924690	9700	9700	9700	9700	554
583	20240813	100000	147550890	9710	9720	9750	9710	336
584	20240813	095900	144287570	9730	9730	9730	9730	0
585	20240813	095800	144287570	9730	9730	9730	9730	27
586	20240813	095700	144024860	9730	9730	9730	9720	70
587	20240813	095600	143344260	9720	9720	9720	9720	26
588	20240813	095500	143091540	9730	9730	9730	9730	0
589	20240813	095400	143091540	9730	9730	9730	9730	26
590	20240813	095300	142838560	9810	9740	9810	9740	115
591	20240813	095200	141715380	9840	9740	9840	9740	184
592	20240813	095100	139913500	9780	9790	9790	9780	26
593	20240813	095000	139659210	9790	9740	9790	9740	59
594	20240813	094900	139082950	9740	9740	9740	9740	70
595	20240813	094800	138401150	9800	9720	9800	9720	82
596	20240813	094700	137600380	9760	9750	9760	9750	59
597	20240813	094600	137024890	9750	9710	9750	9710	32
598	20240813	094500	136713930	9710	9760	9760	9710	91
599	20240813	094400	135830170	9710	9710	9710	9710	27
600	20240813	094300	135568000	9720	9710	9720	9710	56
601	20240813	094200	135023930	9710	9700	9710	9700	48
602	20240813	094100	134558110	9700	9710	9710	9700	73
603	20240813	094000	133849980	9720	9690	9720	9690	76
604	20240813	093900	133112040	9720	9710	9720	9690	258
605	20240813	093800	130608700	9710	9700	9710	9700	119
606	20240813	093700	129454180	9710	9710	9710	9710	13
607	20240813	093600	129327950	9700	9700	9700	9700	41
608	20240813	093500	128930250	9700	9700	9700	9700	0
609	20240813	093400	128930250	9700	9700	9710	9700	126
610	20240813	093300	127707950	9700	9700	9700	9700	60
611	20240813	093200	127125950	9700	9720	9760	9700	320
612	20240813	093100	124018570	9730	9740	9740	9730	658
613	20240813	093000	117616120	9740	9740	9740	9740	125
614	20240813	092900	116398620	9770	9750	9770	9740	304
615	20240813	092800	113434460	9750	9760	9780	9750	263
616	20240813	092700	110868530	9760	9760	9760	9760	194
617	20240813	092600	108975090	9760	9760	9760	9760	117
618	20240813	092500	107833170	9770	9770	9770	9770	103
619	20240813	092400	106826860	9770	9760	9770	9760	62
620	20240813	092300	106221380	9780	9780	9780	9770	647
621	20240813	092200	99898480	9790	9800	9800	9790	120
622	20240813	092100	98723130	9820	9820	9820	9820	5
623	20240813	092000	98674030	9780	9780	9780	9780	27
624	20240813	091900	98409970	9770	9830	9830	9770	1082
625	20240813	091800	87802910	9820	9830	9830	9820	89
626	20240813	091700	86928790	9850	9850	9850	9850	3
627	20240813	091600	86899240	9860	9820	9860	9820	36
628	20240813	091500	86545320	9840	9870	9870	9840	1689
629	20240813	091400	69903840	9870	9870	9870	9870	24
630	20240813	091300	69666960	9870	9900	9900	9860	49
631	20240813	091200	69183370	9870	9890	9910	9870	3225
632	20240813	091100	37321010	9890	9890	9890	9880	125
633	20240813	091000	36085260	9890	9890	9900	9880	167
634	20240813	090900	34434400	9880	9900	9910	9880	330
635	20240813	090800	31170600	9910	9910	9910	9900	540
636	20240813	090700	25820200	9960	9910	9960	9910	145
637	20240813	090600	24381000	9960	9980	9980	9960	2041
638	20240813	090500	4032580	9980	9980	9980	9980	0
639	20240813	090400	4032580	9980	9980	9980	9980	53
640	20240813	090300	3503640	10070	10000	10070	9990	71
641	20240813	090200	2794070	10010	10010	10010	10010	26
642	20240813	090100	2533810	10090	10090	10090	10090	2
643	20240813	090000	2513630	9990	9960	9990	9960	252