KissMeData/019210/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190400	166961440	5300	5300	5300	5300	1135
3	20240809	190300	166961440	5300	5300	5300	5300	0
4	20240809	190200	166961440	5300	5300	5300	5300	0
5	20240809	190100	166961440	5300	5300	5300	5300	0
6	20240809	190000	166961440	5300	5300	5300	5300	0
7	20240809	185900	166961440	5300	5300	5300	5300	0
8	20240809	185800	166961440	5300	5300	5300	5300	0
9	20240809	185700	166961440	5300	5300	5300	5300	0
10	20240809	185600	166961440	5300	5300	5300	5300	0
11	20240809	185500	166961440	5300	5300	5300	5300	0
12	20240809	185400	166961440	5300	5300	5300	5300	0
13	20240809	185300	166961440	5300	5300	5300	5300	0
14	20240809	185200	166961440	5300	5300	5300	5300	0
15	20240809	185100	166961440	5300	5300	5300	5300	0
16	20240809	185000	166961440	5300	5300	5300	5300	0
17	20240809	184900	166961440	5300	5300	5300	5300	0
18	20240809	184800	166961440	5300	5300	5300	5300	0
19	20240809	184700	166961440	5300	5300	5300	5300	0
20	20240809	184600	166961440	5300	5300	5300	5300	0
21	20240809	184500	166961440	5300	5300	5300	5300	0
22	20240809	184400	166961440	5300	5300	5300	5300	0
23	20240809	184300	166961440	5300	5300	5300	5300	0
24	20240809	184200	166961440	5300	5300	5300	5300	0
25	20240809	184100	166961440	5300	5300	5300	5300	0
26	20240809	184000	166961440	5300	5300	5300	5300	0
27	20240809	183900	166961440	5300	5300	5300	5300	0
28	20240809	183800	166961440	5300	5300	5300	5300	0
29	20240809	183700	166961440	5300	5300	5300	5300	0
30	20240809	183600	166961440	5300	5300	5300	5300	0
31	20240809	183500	166961440	5300	5300	5300	5300	0
32	20240809	183400	166961440	5300	5300	5300	5300	1135
33	20240809	183300	166961440	5300	5300	5300	5300	0
34	20240809	183200	166961440	5300	5300	5300	5300	0
35	20240809	183100	166961440	5300	5300	5300	5300	0
36	20240809	183000	166961440	5300	5300	5300	5300	0
37	20240809	182900	166961440	5300	5300	5300	5300	0
38	20240809	182800	166961440	5300	5300	5300	5300	0
39	20240809	182700	166961440	5300	5300	5300	5300	0
40	20240809	182600	166961440	5300	5300	5300	5300	0
41	20240809	182500	166961440	5300	5300	5300	5300	0
42	20240809	182400	166961440	5300	5300	5300	5300	0
43	20240809	182300	166961440	5300	5300	5300	5300	0
44	20240809	182200	166961440	5300	5300	5300	5300	0
45	20240809	182100	166961440	5300	5300	5300	5300	0
46	20240809	182000	166961440	5300	5300	5300	5300	0
47	20240809	181900	166961440	5300	5300	5300	5300	0
48	20240809	181800	166961440	5300	5300	5300	5300	0
49	20240809	181700	166961440	5300	5300	5300	5300	0
50	20240809	181600	166961440	5300	5300	5300	5300	0
51	20240809	181500	166961440	5300	5300	5300	5300	0
52	20240809	181400	166961440	5300	5300	5300	5300	0
53	20240809	181300	166961440	5300	5300	5300	5300	0
54	20240809	181200	166961440	5300	5300	5300	5300	0
55	20240809	181100	166961440	5300	5300	5300	5300	0
56	20240809	181000	166961440	5300	5300	5300	5300	0
57	20240809	180900	166961440	5300	5300	5300	5300	0
58	20240809	180800	166961440	5300	5300	5300	5300	0
59	20240809	180700	166961440	5300	5300	5300	5300	0
60	20240809	180600	166961440	5300	5300	5300	5300	0
61	20240809	180500	166961440	5300	5300	5300	5300	0
62	20240809	180400	166961440	5300	5300	5300	5300	1135
63	20240809	180300	166961440	5300	5300	5300	5300	0
64	20240809	180200	166961440	5300	5300	5300	5300	0
65	20240809	180100	166961440	5300	5300	5300	5300	0
66	20240809	180000	166961440	5300	5300	5300	5300	0
67	20240809	175900	166961440	5300	5300	5300	5300	0
68	20240809	175800	166961440	5300	5300	5300	5300	0
69	20240809	175700	166961440	5300	5300	5300	5300	0
70	20240809	175600	166961440	5300	5300	5300	5300	0
71	20240809	175500	166961440	5300	5300	5300	5300	0
72	20240809	175400	166961440	5300	5300	5300	5300	0
73	20240809	175300	166961440	5300	5300	5300	5300	0
74	20240809	175200	166961440	5300	5300	5300	5300	0
75	20240809	175100	166961440	5300	5300	5300	5300	0
76	20240809	175000	166961440	5300	5300	5300	5300	0
77	20240809	174900	166961440	5300	5300	5300	5300	0
78	20240809	174800	166961440	5300	5300	5300	5300	0
79	20240809	174700	166961440	5300	5300	5300	5300	0
80	20240809	174600	166961440	5300	5300	5300	5300	0
81	20240809	174500	166961440	5300	5300	5300	5300	0
82	20240809	174400	166961440	5300	5300	5300	5300	0
83	20240809	174300	166961440	5300	5300	5300	5300	0
84	20240809	174200	166961440	5300	5300	5300	5300	0
85	20240809	174100	166961440	5300	5300	5300	5300	0
86	20240809	174000	166961440	5300	5300	5300	5300	0
87	20240809	173900	166961440	5300	5300	5300	5300	0
88	20240809	173800	166961440	5300	5300	5300	5300	0
89	20240809	173700	166961440	5300	5300	5300	5300	0
90	20240809	173600	166961440	5300	5300	5300	5300	0
91	20240809	173500	166961440	5300	5300	5300	5300	0
92	20240809	173400	166961440	5300	5300	5300	5300	1135
93	20240809	173300	166961440	5300	5300	5300	5300	0
94	20240809	173200	166961440	5300	5300	5300	5300	0
95	20240809	173100	166961440	5300	5300	5300	5300	0
96	20240809	173000	166961440	5300	5300	5300	5300	0
97	20240809	172900	166961440	5300	5300	5300	5300	0
98	20240809	172800	166961440	5300	5300	5300	5300	0
99	20240809	172700	166961440	5300	5300	5300	5300	0
100	20240809	172600	166961440	5300	5300	5300	5300	0
101	20240809	172500	166961440	5300	5300	5300	5300	0
102	20240809	172400	166961440	5300	5300	5300	5300	0
103	20240809	172300	166961440	5300	5300	5300	5300	0
104	20240809	172200	166961440	5300	5300	5300	5300	0
105	20240809	172100	166961440	5300	5300	5300	5300	0
106	20240809	172000	166961440	5300	5300	5300	5300	0
107	20240809	171900	166961440	5300	5300	5300	5300	0
108	20240809	171800	166961440	5300	5300	5300	5300	0
109	20240809	171700	166961440	5300	5300	5300	5300	0
110	20240809	171600	166961440	5300	5300	5300	5300	0
111	20240809	171500	166961440	5300	5300	5300	5300	0
112	20240809	171400	166961440	5300	5300	5300	5300	0
113	20240809	171300	166961440	5300	5300	5300	5300	0
114	20240809	171200	166961440	5300	5300	5300	5300	0
115	20240809	171100	166961440	5300	5300	5300	5300	0
116	20240809	171000	166961440	5300	5300	5300	5300	0
117	20240809	170900	166961440	5300	5300	5300	5300	0
118	20240809	170800	166961440	5300	5300	5300	5300	0
119	20240809	170700	166961440	5300	5300	5300	5300	0
120	20240809	170600	166961440	5300	5300	5300	5300	0
121	20240809	170500	166961440	5300	5300	5300	5300	0
122	20240809	170400	166961440	5300	5300	5300	5300	1135
123	20240809	170300	166961440	5300	5300	5300	5300	0
124	20240809	170200	166961440	5300	5300	5300	5300	0
125	20240809	170100	166961440	5300	5300	5300	5300	0
126	20240809	170000	166961440	5300	5300	5300	5300	0
127	20240809	165900	166961440	5300	5300	5300	5300	0
128	20240809	165800	166961440	5300	5300	5300	5300	0
129	20240809	165700	166961440	5300	5300	5300	5300	0
130	20240809	165600	166961440	5300	5300	5300	5300	0
131	20240809	165500	166961440	5300	5300	5300	5300	0
132	20240809	165400	166961440	5300	5300	5300	5300	0
133	20240809	165300	166961440	5300	5300	5300	5300	0
134	20240809	165200	166961440	5300	5300	5300	5300	0
135	20240809	165100	166961440	5300	5300	5300	5300	0
136	20240809	165000	166961440	5300	5300	5300	5300	0
137	20240809	164900	166961440	5300	5300	5300	5300	0
138	20240809	164800	166961440	5300	5300	5300	5300	0
139	20240809	164700	166961440	5300	5300	5300	5300	0
140	20240809	164600	166961440	5300	5300	5300	5300	0
141	20240809	164500	166961440	5300	5300	5300	5300	0
142	20240809	164400	166961440	5300	5300	5300	5300	0
143	20240809	164300	166961440	5300	5300	5300	5300	0
144	20240809	164200	166961440	5300	5300	5300	5300	0
145	20240809	164100	166961440	5300	5300	5300	5300	0
146	20240809	164000	166961440	5300	5300	5300	5300	0
147	20240809	163900	166961440	5300	5300	5300	5300	0
148	20240809	163800	166961440	5300	5300	5300	5300	0
149	20240809	163700	166961440	5300	5300	5300	5300	0
150	20240809	163600	166961440	5300	5300	5300	5300	0
151	20240809	163500	166961440	5300	5300	5300	5300	0
152	20240809	163400	166961440	5300	5300	5300	5300	1135
153	20240809	163300	166961440	5300	5300	5300	5300	0
154	20240809	163200	166961440	5300	5300	5300	5300	0
155	20240809	163100	166961440	5300	5300	5300	5300	0
156	20240809	163000	166961440	5300	5300	5300	5300	0
157	20240809	162900	166961440	5300	5300	5300	5300	0
158	20240809	162800	166961440	5300	5300	5300	5300	0
159	20240809	162700	166961440	5300	5300	5300	5300	0
160	20240809	162600	166961440	5300	5300	5300	5300	0
161	20240809	162500	166961440	5300	5300	5300	5300	0
162	20240809	162400	166961440	5300	5300	5300	5300	0
163	20240809	162300	166961440	5300	5300	5300	5300	0
164	20240809	162200	166961440	5300	5300	5300	5300	0
165	20240809	162100	166961440	5300	5300	5300	5300	0
166	20240809	162000	166961440	5300	5300	5300	5300	0
167	20240809	161900	166961440	5300	5300	5300	5300	0
168	20240809	161800	166961440	5300	5300	5300	5300	0
169	20240809	161700	166961440	5300	5300	5300	5300	0
170	20240809	161600	166961440	5300	5300	5300	5300	0
171	20240809	161500	166961440	5300	5300	5300	5300	0
172	20240809	161400	166961440	5300	5300	5300	5300	0
173	20240809	161300	166961440	5300	5300	5300	5300	0
174	20240809	161200	166961440	5300	5300	5300	5300	0
175	20240809	161100	166961440	5300	5300	5300	5300	0
176	20240809	161000	166961440	5300	5300	5300	5300	0
177	20240809	160900	166961440	5300	5300	5300	5300	0
178	20240809	160800	166961440	5300	5300	5300	5300	0
179	20240809	160700	166961440	5300	5300	5300	5300	0
180	20240809	160600	166961440	5300	5300	5300	5300	0
181	20240809	160500	166961440	5300	5300	5300	5300	0
182	20240809	160400	166961440	5300	5300	5300	5300	1135
183	20240809	160300	166961440	5300	5300	5300	5300	0
184	20240809	160200	166961440	5300	5300	5300	5300	0
185	20240809	160100	166961440	5300	5300	5300	5300	0
186	20240809	160000	166961440	5300	5300	5300	5300	0
187	20240809	155900	166961440	5300	5300	5300	5300	0
188	20240809	155800	166961440	5300	5300	5300	5300	0
189	20240809	155700	166961440	5300	5300	5300	5300	0
190	20240809	155600	166961440	5300	5300	5300	5300	0
191	20240809	155500	166961440	5300	5300	5300	5300	0
192	20240809	155400	166961440	5300	5300	5300	5300	0
193	20240809	155300	166961440	5300	5300	5300	5300	0
194	20240809	155200	166961440	5300	5300	5300	5300	0
195	20240809	155100	166961440	5300	5300	5300	5300	0
196	20240809	155000	166961440	5300	5300	5300	5300	0
197	20240809	154900	166961440	5300	5300	5300	5300	0
198	20240809	154800	166961440	5300	5300	5300	5300	0
199	20240809	154700	166961440	5300	5300	5300	5300	0
200	20240809	154600	166961440	5300	5300	5300	5300	0
201	20240809	154500	166961440	5300	5300	5300	5300	0
202	20240809	154400	166961440	5300	5300	5300	5300	0
203	20240809	154300	166961440	5300	5300	5300	5300	0
204	20240809	154200	166961440	5300	5300	5300	5300	0
205	20240809	154100	166961440	5300	5300	5300	5300	0
206	20240809	154000	166961440	5300	5300	5300	5300	0
207	20240809	153900	166961440	5300	5300	5300	5300	0
208	20240809	153800	166961440	5300	5300	5300	5300	0
209	20240809	153700	166961440	5300	5300	5300	5300	0
210	20240809	153600	166961440	5300	5300	5300	5300	0
211	20240809	153500	166961440	5300	5300	5300	5300	0
212	20240809	153400	166961440	5300	5300	5300	5300	1135
213	20240809	153300	166961440	5300	5300	5300	5300	0
214	20240809	153200	166961440	5300	5300	5300	5300	0
215	20240809	153100	166961440	5300	5300	5300	5300	0
216	20240809	153000	166961440	5300	5300	5300	5300	1135
217	20240809	152900	160945940	5290	5290	5290	5290	0
218	20240809	152800	160945940	5290	5290	5290	5290	0
219	20240809	152700	160945940	5290	5290	5290	5290	0
220	20240809	152600	160945940	5290	5290	5290	5290	0
221	20240809	152500	160945940	5290	5290	5290	5290	0
222	20240809	152400	160945940	5290	5290	5290	5290	0
223	20240809	152300	160945940	5290	5290	5290	5290	0
224	20240809	152200	160945940	5290	5290	5290	5290	0
225	20240809	152100	160945940	5290	5290	5290	5290	0
226	20240809	152000	160945940	5290	5290	5290	5290	0
227	20240809	151900	160945940	5290	5270	5290	5270	42
228	20240809	151800	160723860	5270	5270	5270	5270	8
229	20240809	151700	160681700	5280	5270	5280	5270	61
230	20240809	151600	160360180	5280	5270	5280	5270	54
231	20240809	151500	160075420	5270	5270	5270	5270	37
232	20240809	151400	159880430	5270	5270	5270	5270	70
233	20240809	151300	159511530	5270	5270	5270	5270	39
234	20240809	151200	159306000	5270	5270	5280	5270	42
235	20240809	151100	159084640	5270	5270	5270	5270	43
236	20240809	151000	158858030	5270	5270	5280	5270	42
237	20240809	150900	158636670	5270	5270	5270	5270	38
238	20240809	150800	158436410	5270	5270	5270	5270	77
239	20240809	150700	158030620	5270	5270	5270	5260	43
240	20240809	150600	157804330	5270	5270	5270	5270	35
241	20240809	150500	157619880	5270	5270	5270	5260	62
242	20240809	150400	157293470	5270	5270	5270	5260	40
243	20240809	150300	157082980	5270	5260	5270	5260	72
244	20240809	150200	156703930	5270	5270	5270	5270	39
245	20240809	150100	156498400	5270	5270	5270	5260	41
246	20240809	150000	156282350	5270	5280	5280	5270	334
247	20240809	145900	154522120	5280	5280	5280	5270	39
248	20240809	145800	154316240	5280	5280	5280	5280	58
249	20240809	145700	154010000	5270	5270	5270	5270	47
250	20240809	145600	153762310	5270	5270	5280	5270	228
251	20240809	145500	152558850	5270	5280	5280	5270	14
252	20240809	145400	152484970	5270	5270	5270	5270	44
253	20240809	145300	152253090	5270	5270	5270	5270	38
254	20240809	145200	152052830	5270	5270	5280	5270	69
255	20240809	145100	151688830	5270	5270	5270	5270	44
256	20240809	145000	151456950	5280	5270	5280	5270	17
257	20240809	144900	151367210	5280	5280	5280	5270	69
258	20240809	144800	151003170	5280	5280	5290	5280	46
259	20240809	144700	150760250	5270	5270	5280	5270	39
260	20240809	144600	150554390	5280	5280	5280	5270	42
261	20240809	144500	150332650	5280	5270	5280	5270	70
262	20240809	144400	149963080	5270	5270	5270	5270	38
263	20240809	144300	149762820	5280	5270	5280	5270	40
264	20240809	144200	149552010	5270	5270	5270	5270	9
265	20240809	144100	149504580	5270	5270	5270	5270	39
266	20240809	144000	149299050	5270	5270	5280	5270	46
267	20240809	143900	149056610	5270	5270	5270	5270	38
268	20240809	143800	148856350	5280	5280	5280	5280	40
269	20240809	143700	148645150	5270	5270	5280	5270	72
270	20240809	143600	148265630	5280	5270	5280	5270	42
271	20240809	143500	148044160	5280	5280	5280	5280	43
272	20240809	143400	147817120	5280	5280	5280	5270	37
273	20240809	143300	147621780	5280	5280	5280	5280	41
274	20240809	143200	147405300	5280	5270	5280	5270	45
275	20240809	143100	147167720	5280	5260	5280	5260	42
276	20240809	143000	146946370	5260	5270	5270	5260	128
277	20240809	142900	146272320	5270	5270	5290	5270	66
278	20240809	142800	145924480	5270	5270	5270	5270	637
279	20240809	142700	142567490	5270	5270	5290	5270	24
280	20240809	142600	142440970	5270	5270	5290	5270	49
281	20240809	142500	142182720	5270	5270	5290	5270	6
282	20240809	142400	142151080	5270	5280	5280	5270	18
283	20240809	142300	142056060	5280	5280	5290	5280	16
284	20240809	142200	141971570	5280	5280	5280	5280	2
285	20240809	142100	141961010	5290	5280	5290	5280	3
286	20240809	142000	141945160	5280	5280	5280	5280	43
287	20240809	141900	141718120	5290	5290	5290	5290	0
288	20240809	141800	141718120	5290	5290	5290	5290	0
289	20240809	141700	141718120	5290	5290	5290	5290	0
290	20240809	141600	141718120	5290	5290	5290	5290	0
291	20240809	141500	141718120	5290	5290	5290	5290	0
292	20240809	141400	141718120	5290	5290	5290	5290	0
293	20240809	141300	141718120	5290	5290	5290	5290	0
294	20240809	141200	141718120	5290	5290	5290	5290	0
295	20240809	141100	141718120	5290	5280	5290	5280	5
296	20240809	141000	141691700	5270	5270	5270	5270	0
297	20240809	140900	141691700	5270	5270	5270	5270	0
298	20240809	140800	141691700	5270	5260	5270	5260	123
299	20240809	140700	141043880	5270	5270	5270	5270	104
300	20240809	140600	140495800	5260	5270	5270	5260	2
301	20240809	140500	140485270	5260	5260	5260	5260	48
302	20240809	140400	140232790	5260	5260	5260	5260	100
303	20240809	140300	139706790	5260	5260	5260	5260	0
304	20240809	140200	139706790	5260	5260	5260	5260	62
305	20240809	140100	139380670	5260	5260	5260	5260	1
306	20240809	140000	139375410	5260	5260	5260	5260	0
307	20240809	135900	139375410	5260	5270	5270	5260	38
308	20240809	135800	139175520	5260	5260	5260	5260	0
309	20240809	135700	139175520	5260	5260	5260	5260	0
310	20240809	135600	139175520	5260	5260	5260	5260	23
311	20240809	135500	139054540	5260	5260	5260	5260	0
312	20240809	135400	139054540	5260	5260	5260	5260	0
313	20240809	135300	139054540	5260	5260	5260	5260	24
314	20240809	135200	138928300	5270	5270	5270	5270	0
315	20240809	135100	138928300	5270	5270	5270	5270	1
316	20240809	135000	138923030	5260	5260	5260	5260	48
317	20240809	134900	138670550	5270	5270	5270	5270	0
318	20240809	134800	138670550	5270	5270	5270	5270	124
319	20240809	134700	138017070	5260	5260	5260	5260	61
320	20240809	134600	137696210	5260	5260	5260	5260	97
321	20240809	134500	137185990	5260	5260	5260	5260	400
322	20240809	134400	135081990	5260	5270	5270	5260	782
323	20240809	134300	130961240	5270	5270	5270	5270	0
324	20240809	134200	130961240	5270	5270	5270	5270	0
325	20240809	134100	130961240	5270	5280	5280	5270	55
326	20240809	134000	130671300	5280	5280	5280	5280	0
327	20240809	133900	130671300	5280	5280	5280	5280	0
328	20240809	133800	130671300	5280	5280	5280	5280	1
329	20240809	133700	130666020	5290	5290	5290	5290	0
330	20240809	133600	130666020	5290	5290	5290	5290	0
331	20240809	133500	130666020	5290	5290	5290	5290	0
332	20240809	133400	130666020	5290	5290	5290	5290	0
333	20240809	133300	130666020	5290	5290	5290	5290	0
334	20240809	133200	130666020	5290	5290	5290	5290	4
335	20240809	133100	130644860	5290	5290	5290	5290	0
336	20240809	133000	130644860	5290	5270	5290	5270	10
337	20240809	132900	130592140	5270	5290	5290	5270	18
338	20240809	132800	130497260	5270	5270	5270	5270	9
339	20240809	132700	130449830	5270	5270	5270	5270	9
340	20240809	132600	130402400	5270	5270	5270	5270	93
341	20240809	132500	129912290	5270	5270	5270	5270	9
342	20240809	132400	129864860	5280	5280	5280	5280	214
343	20240809	132300	128734940	5280	5280	5280	5280	18
344	20240809	132200	128639900	5280	5280	5280	5280	9
345	20240809	132100	128592380	5280	5280	5280	5280	61
346	20240809	132000	128270300	5290	5280	5290	5280	10
347	20240809	131900	128217490	5290	5290	5290	5290	10
348	20240809	131800	128164590	5300	5290	5300	5290	10
349	20240809	131700	128111680	5300	5300	5300	5300	40
350	20240809	131600	127899680	5290	5290	5300	5290	142
351	20240809	131500	127147700	5290	5280	5290	5280	10
352	20240809	131400	127094890	5290	5280	5290	5280	62
353	20240809	131300	126767510	5280	5290	5290	5280	13
354	20240809	131200	126698830	5300	5280	5300	5280	11
355	20240809	131100	126640720	5280	5280	5280	5280	50
356	20240809	131000	126376720	5280	5290	5290	5280	10
357	20240809	130900	126323910	5280	5280	5280	5280	610
358	20240809	130800	123103110	5290	5280	5290	5270	603
359	20240809	130700	119917530	5280	5290	5290	5280	10
360	20240809	130600	119864720	5280	5280	5280	5280	9
361	20240809	130500	119817200	5290	5280	5290	5280	31
362	20240809	130400	119653510	5280	5280	5280	5280	9
363	20240809	130300	119605990	5290	5280	5290	5280	10
364	20240809	130200	119553180	5280	5280	5280	5280	50
365	20240809	130100	119289180	5280	5280	5280	5280	9
366	20240809	130000	119241660	5290	5280	5290	5280	10
367	20240809	125900	119188850	5280	5280	5280	5280	32
368	20240809	125800	119019890	5290	5290	5290	5280	11
369	20240809	125700	118961780	5280	5280	5280	5280	10
370	20240809	125600	118908980	5290	5270	5290	5270	9
371	20240809	125500	118861530	5270	5270	5270	5270	48
372	20240809	125400	118608570	5270	5270	5270	5270	8
373	20240809	125300	118566410	5290	5290	5290	5290	2
374	20240809	125200	118555830	5270	5270	5270	5270	42
375	20240809	125100	118334490	5280	5300	5300	5280	1913
376	20240809	125000	108219950	5310	5290	5310	5290	11
377	20240809	124900	108161730	5310	5290	5310	5290	9
378	20240809	124800	108114100	5310	5290	5310	5290	11
379	20240809	124700	108055870	5300	5300	5300	5300	400
380	20240809	124600	105935870	5290	5300	5300	5290	335
381	20240809	124500	104160720	5290	5290	5290	5290	9
382	20240809	124400	104113110	5300	5290	5300	5290	9
383	20240809	124300	104065490	5290	5290	5290	5290	41
384	20240809	124200	103848600	5290	5280	5300	5280	109
385	20240809	124100	103272060	5290	5280	5290	5280	101
386	20240809	124000	102737780	5280	5280	5280	5280	9
387	20240809	123900	102690260	5300	5280	5300	5280	10
388	20240809	123800	102637420	5280	5280	5280	5280	9
389	20240809	123700	102589900	5280	5280	5280	5280	44
390	20240809	123600	102357580	5280	5280	5280	5280	21
391	20240809	123500	102246700	5280	5280	5280	5280	13
392	20240809	123400	102178060	5270	5270	5270	5270	53
393	20240809	123300	101898750	5270	5270	5270	5270	9
394	20240809	123200	101851320	5270	5270	5270	5270	8
395	20240809	123100	101809160	5270	5270	5270	5270	49
396	20240809	123000	101550930	5270	5270	5270	5270	8
397	20240809	122900	101508770	5300	5300	5300	5300	0
398	20240809	122800	101508770	5300	5280	5300	5270	426
399	20240809	122700	99253110	5280	5270	5280	5270	31
400	20240809	122600	99089510	5270	5270	5270	5270	9
401	20240809	122500	99042080	5270	5270	5270	5270	27
402	20240809	122400	98899790	5270	5270	5270	5270	9
403	20240809	122300	98852360	5290	5290	5290	5290	1
404	20240809	122200	98847070	5270	5270	5270	5270	31
405	20240809	122100	98683700	5270	5270	5270	5270	9
406	20240809	122000	98636270	5280	5270	5280	5270	47
407	20240809	121900	98388190	5270	5270	5270	5270	40
408	20240809	121800	98177390	5270	5270	5270	5270	8
409	20240809	121700	98135230	5300	5290	5300	5290	1020
410	20240809	121600	92730190	5270	5270	5270	5270	105
411	20240809	121500	92176840	5290	5270	5290	5270	94
412	20240809	121400	91679740	5290	5280	5290	5270	34
413	20240809	121300	91500480	5270	5270	5270	5270	76
414	20240809	121200	91099960	5270	5270	5270	5270	109
415	20240809	121100	90525530	5280	5280	5280	5280	2
416	20240809	121000	90514970	5270	5260	5270	5260	46
417	20240809	120900	90272920	5260	5260	5260	5260	9
418	20240809	120800	90225580	5270	5270	5270	5270	8
419	20240809	120700	90183420	5270	5270	5270	5270	74
420	20240809	120600	89793440	5280	5270	5280	5270	9
421	20240809	120500	89746000	5270	5270	5270	5270	65
422	20240809	120400	89403450	5260	5280	5280	5260	21
423	20240809	120300	89292860	5260	5260	5260	5260	8
424	20240809	120200	89250780	5280	5260	5280	5260	10
425	20240809	120100	89198160	5280	5260	5280	5260	120
426	20240809	120000	88566920	5280	5260	5280	5260	11
427	20240809	115900	88509030	5280	5280	5280	5280	1
428	20240809	115800	88503750	5260	5270	5280	5260	28
429	20240809	115700	88356260	5280	5270	5280	5270	10
430	20240809	115600	88303550	5280	5270	5280	5270	9
431	20240809	115500	88256110	5270	5270	5270	5270	31
432	20240809	115400	88092740	5280	5280	5280	5280	3
433	20240809	115300	88076900	5280	5280	5280	5280	0
434	20240809	115200	88076900	5280	5290	5290	5280	14
435	20240809	115100	88002860	5290	5290	5290	5290	0
436	20240809	115000	88002860	5290	5290	5290	5290	0
437	20240809	114900	88002860	5290	5290	5290	5290	0
438	20240809	114800	88002860	5290	5290	5290	5290	0
439	20240809	114700	88002860	5290	5290	5290	5290	0
440	20240809	114600	88002860	5290	5290	5290	5290	0
441	20240809	114500	88002860	5290	5290	5290	5290	4
442	20240809	114400	87981700	5290	5290	5290	5290	0
443	20240809	114300	87981700	5290	5290	5290	5290	5
444	20240809	114200	87955250	5290	5290	5290	5290	161
445	20240809	114100	87103560	5290	5290	5290	5290	3
446	20240809	114000	87087690	5280	5260	5280	5260	234
447	20240809	113900	85853040	5280	5280	5280	5280	150
448	20240809	113800	85061040	5280	5280	5280	5280	0
449	20240809	113700	85061040	5280	5260	5280	5260	27
450	20240809	113600	84918980	5290	5290	5290	5290	0
451	20240809	113500	84918980	5290	5290	5290	5290	0
452	20240809	113400	84918980	5290	5290	5290	5290	57
453	20240809	113300	84617450	5290	5290	5290	5290	0
454	20240809	113200	84617450	5290	5290	5290	5290	6
455	20240809	113100	84585710	5290	5290	5290	5290	29
456	20240809	113000	84432300	5300	5290	5300	5290	13
457	20240809	112900	84363520	5300	5300	5300	5300	1
458	20240809	112800	84358220	5290	5290	5290	5290	18
459	20240809	112700	84263000	5310	5310	5310	5310	0
460	20240809	112600	84263000	5310	5310	5310	5310	0
461	20240809	112500	84263000	5310	5290	5310	5290	2
462	20240809	112400	84252400	5310	5310	5310	5310	0
463	20240809	112300	84252400	5310	5310	5310	5310	0
464	20240809	112200	84252400	5310	5310	5310	5310	0
465	20240809	112100	84252400	5310	5310	5310	5310	0
466	20240809	112000	84252400	5310	5300	5310	5300	2
467	20240809	111900	84241790	5320	5320	5320	5320	0
468	20240809	111800	84241790	5320	5320	5320	5320	0
469	20240809	111700	84241790	5320	5300	5320	5300	347
470	20240809	111600	82400740	5300	5290	5300	5290	32
471	20240809	111500	82231440	5280	5280	5280	5280	48
472	20240809	111400	81978000	5310	5310	5310	5310	0
473	20240809	111300	81978000	5310	5290	5310	5270	1534
474	20240809	111200	73877490	5300	5290	5300	5290	51
475	20240809	111100	73607690	5310	5310	5310	5310	0
476	20240809	111000	73607690	5310	5310	5310	5310	1
477	20240809	110900	73602380	5300	5300	5300	5300	43
478	20240809	110800	73374480	5310	5310	5310	5310	100
479	20240809	110700	72843480	5300	5300	5300	5300	0
480	20240809	110600	72843480	5300	5320	5320	5300	40
481	20240809	110500	72631460	5300	5300	5300	5300	16
482	20240809	110400	72546660	5300	5300	5300	5300	20
483	20240809	110300	72440660	5320	5310	5320	5310	201
484	20240809	110200	71373340	5320	5320	5320	5320	10
485	20240809	110100	71320140	5330	5310	5330	5310	442
486	20240809	110000	68973080	5330	5330	5330	5330	0
487	20240809	105900	68973080	5330	5330	5330	5330	1
488	20240809	105800	68967750	5330	5330	5330	5330	0
489	20240809	105700	68967750	5330	5330	5330	5330	1
490	20240809	105600	68962420	5320	5320	5320	5320	537
491	20240809	105500	66105580	5310	5310	5310	5300	102
492	20240809	105400	65563970	5320	5320	5320	5320	0
493	20240809	105300	65563970	5320	5320	5320	5320	0
494	20240809	105200	65563970	5320	5320	5320	5320	15
495	20240809	105100	65484170	5310	5320	5320	5310	687
496	20240809	105000	61836150	5320	5320	5320	5320	0
497	20240809	104900	61836150	5320	5320	5320	5320	9
498	20240809	104800	61788270	5320	5320	5320	5320	1
499	20240809	104700	61782950	5310	5310	5310	5310	300
500	20240809	104600	60189950	5300	5300	5310	5300	404
501	20240809	104500	58048730	5300	5300	5300	5300	100
502	20240809	104400	57518730	5300	5300	5300	5300	0
503	20240809	104300	57518730	5300	5300	5300	5300	0
504	20240809	104200	57518730	5300	5300	5300	5300	0
505	20240809	104100	57518730	5300	5300	5300	5300	0
506	20240809	104000	57518730	5300	5300	5300	5300	10
507	20240809	103900	57465730	5300	5300	5300	5300	0
508	20240809	103800	57465730	5300	5300	5300	5300	15
509	20240809	103700	57386230	5290	5290	5290	5290	1
510	20240809	103600	57380940	5290	5290	5300	5290	164
511	20240809	103500	56513370	5300	5300	5300	5300	0
512	20240809	103400	56513370	5300	5300	5300	5300	0
513	20240809	103300	56513370	5300	5290	5300	5290	77
514	20240809	103200	56105990	5290	5290	5290	5290	166
515	20240809	103100	55227850	5290	5290	5290	5290	1
516	20240809	103000	55222560	5280	5280	5280	5280	54
517	20240809	102900	54937440	5290	5290	5290	5290	0
518	20240809	102800	54937440	5290	5290	5290	5290	0
519	20240809	102700	54937440	5290	5290	5290	5270	324
520	20240809	102600	53226940	5300	5300	5300	5300	3
521	20240809	102500	53211040	5310	5280	5310	5280	2
522	20240809	102400	53200450	5310	5300	5310	5280	36
523	20240809	102300	53010240	5300	5300	5300	5300	0
524	20240809	102200	53010240	5300	5290	5300	5290	5
525	20240809	102100	52983750	5310	5310	5310	5310	0
526	20240809	102000	52983750	5310	5310	5310	5310	0
527	20240809	101900	52983750	5310	5300	5310	5300	152
528	20240809	101800	52178130	5300	5300	5300	5300	9
529	20240809	101700	52130430	5310	5310	5310	5310	0
530	20240809	101600	52130430	5310	5310	5310	5310	0
531	20240809	101500	52130430	5310	5290	5310	5290	65
532	20240809	101400	51786280	5320	5310	5320	5310	169
533	20240809	101300	50887250	5320	5320	5320	5320	0
534	20240809	101200	50887250	5320	5300	5320	5300	58
535	20240809	101100	50579820	5300	5310	5310	5300	199
536	20240809	101000	49524120	5310	5310	5310	5310	0
537	20240809	100900	49524120	5310	5310	5310	5310	94
538	20240809	100800	49024980	5310	5310	5310	5310	40
539	20240809	100700	48812580	5310	5310	5310	5310	21
540	20240809	100600	48701070	5320	5320	5320	5320	0
541	20240809	100500	48701070	5320	5320	5320	5320	101
542	20240809	100400	48163750	5320	5320	5320	5320	0
543	20240809	100300	48163750	5320	5310	5320	5310	203
544	20240809	100200	47085440	5310	5310	5310	5310	12
545	20240809	100100	47021720	5310	5300	5310	5300	65
546	20240809	100000	46677210	5300	5300	5300	5300	4
547	20240809	095900	46656010	5300	5300	5300	5300	158
548	20240809	095800	45818610	5300	5300	5300	5300	40
549	20240809	095700	45606610	5300	5300	5300	5300	2
550	20240809	095600	45596010	5300	5300	5300	5300	3
551	20240809	095500	45580110	5300	5290	5300	5290	30
552	20240809	095400	45421390	5290	5290	5290	5290	31
553	20240809	095300	45257400	5300	5300	5300	5300	0
554	20240809	095200	45257400	5300	5300	5300	5300	1
555	20240809	095100	45252100	5290	5290	5290	5290	18
556	20240809	095000	45156880	5290	5290	5290	5290	69
557	20240809	094900	44791870	5300	5300	5300	5300	0
558	20240809	094800	44791870	5300	5290	5300	5290	85
559	20240809	094700	44341820	5300	5300	5300	5300	30
560	20240809	094600	44182820	5300	5300	5300	5300	0
561	20240809	094500	44182820	5300	5290	5300	5290	51
562	20240809	094400	43913020	5310	5310	5310	5310	1
563	20240809	094300	43907710	5300	5300	5300	5300	127
564	20240809	094200	43234610	5310	5300	5310	5300	21
565	20240809	094100	43123280	5300	5300	5300	5300	10
566	20240809	094000	43070280	5310	5310	5310	5310	0
567	20240809	093900	43070280	5310	5310	5310	5310	200
568	20240809	093800	42008280	5320	5320	5320	5310	7
569	20240809	093700	41971090	5320	5320	5320	5320	0
570	20240809	093600	41971090	5320	5320	5320	5320	1
571	20240809	093500	41965770	5310	5320	5320	5310	18
572	20240809	093400	41870060	5320	5320	5320	5320	428
573	20240809	093300	39593100	5320	5310	5320	5310	6
574	20240809	093200	39561230	5320	5320	5320	5320	2
575	20240809	093100	39550590	5310	5310	5310	5310	40
576	20240809	093000	39338190	5320	5300	5320	5300	54
577	20240809	092900	39051810	5300	5300	5320	5300	4
578	20240809	092800	39030570	5320	5300	5320	5300	2
579	20240809	092700	39019950	5320	5300	5320	5300	3
580	20240809	092600	39004030	5320	5320	5320	5310	37
581	20240809	092500	38807480	5310	5310	5320	5310	504
582	20240809	092400	36131220	5330	5350	5350	5310	40
583	20240809	092300	35918760	5310	5340	5340	5310	158
584	20240809	092200	35075100	5340	5320	5340	5320	500
585	20240809	092100	32411200	5310	5320	5320	5300	255
586	20240809	092000	31056190	5320	5320	5320	5320	28
587	20240809	091900	30907230	5310	5310	5320	5310	516
588	20240809	091800	28167250	5320	5300	5320	5300	739
589	20240809	091700	24246100	5300	5290	5300	5290	1305
590	20240809	091600	17331000	5280	5280	5280	5280	201
591	20240809	091500	16269720	5280	5280	5280	5280	0
592	20240809	091400	16269720	5280	5280	5280	5280	1
593	20240809	091300	16264440	5290	5290	5290	5290	1
594	20240809	091200	16259150	5290	5290	5290	5290	1
595	20240809	091100	16253860	5280	5280	5280	5280	0
596	20240809	091000	16253860	5280	5290	5290	5280	9
597	20240809	090900	16206280	5290	5280	5290	5280	372
598	20240809	090800	14238980	5280	5280	5280	5280	0
599	20240809	090700	14238980	5280	5280	5280	5280	96
600	20240809	090600	13732100	5290	5290	5290	5290	5
601	20240809	090500	13705650	5290	5290	5290	5290	0
602	20240809	090400	13705650	5290	5280	5290	5280	93
603	20240809	090300	13214600	5280	5280	5280	5280	5
604	20240809	090200	13188200	5280	5280	5280	5280	3
605	20240809	090100	13172360	5280	5280	5290	5280	1099
606	20240809	090000	7364530	5280	5260	5280	5240	1398