KissMeData/051160/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	193000	538002140	9770	9770	9770	9770	696
3	20240812	192900	538002140	9770	9770	9770	9770	0
4	20240812	192800	538002140	9770	9770	9770	9770	0
5	20240812	192700	538002140	9770	9770	9770	9770	0
6	20240812	192600	538002140	9770	9770	9770	9770	0
7	20240812	192500	538002140	9770	9770	9770	9770	0
8	20240812	192400	538002140	9770	9770	9770	9770	0
9	20240812	192300	538002140	9770	9770	9770	9770	0
10	20240812	192200	538002140	9770	9770	9770	9770	0
11	20240812	192100	538002140	9770	9770	9770	9770	0
12	20240812	192000	538002140	9770	9770	9770	9770	0
13	20240812	191900	538002140	9770	9770	9770	9770	0
14	20240812	191800	538002140	9770	9770	9770	9770	0
15	20240812	191700	538002140	9770	9770	9770	9770	0
16	20240812	191600	538002140	9770	9770	9770	9770	0
17	20240812	191500	538002140	9770	9770	9770	9770	0
18	20240812	191400	538002140	9770	9770	9770	9770	0
19	20240812	191300	538002140	9770	9770	9770	9770	0
20	20240812	191200	538002140	9770	9770	9770	9770	0
21	20240812	191100	538002140	9770	9770	9770	9770	0
22	20240812	191000	538002140	9770	9770	9770	9770	0
23	20240812	190900	538002140	9770	9770	9770	9770	0
24	20240812	190800	538002140	9770	9770	9770	9770	0
25	20240812	190700	538002140	9770	9770	9770	9770	0
26	20240812	190600	538002140	9770	9770	9770	9770	0
27	20240812	190500	538002140	9770	9770	9770	9770	0
28	20240812	190400	538002140	9770	9770	9770	9770	0
29	20240812	190300	538002140	9770	9770	9770	9770	0
30	20240812	190200	538002140	9770	9770	9770	9770	0
31	20240812	190100	538002140	9770	9770	9770	9770	0
32	20240812	190000	538002140	9770	9770	9770	9770	696
33	20240812	185900	538002140	9770	9770	9770	9770	0
34	20240812	185800	538002140	9770	9770	9770	9770	0
35	20240812	185700	538002140	9770	9770	9770	9770	0
36	20240812	185600	538002140	9770	9770	9770	9770	0
37	20240812	185500	538002140	9770	9770	9770	9770	0
38	20240812	185400	538002140	9770	9770	9770	9770	0
39	20240812	185300	538002140	9770	9770	9770	9770	0
40	20240812	185200	538002140	9770	9770	9770	9770	0
41	20240812	185100	538002140	9770	9770	9770	9770	0
42	20240812	185000	538002140	9770	9770	9770	9770	0
43	20240812	184900	538002140	9770	9770	9770	9770	0
44	20240812	184800	538002140	9770	9770	9770	9770	0
45	20240812	184700	538002140	9770	9770	9770	9770	0
46	20240812	184600	538002140	9770	9770	9770	9770	0
47	20240812	184500	538002140	9770	9770	9770	9770	0
48	20240812	184400	538002140	9770	9770	9770	9770	0
49	20240812	184300	538002140	9770	9770	9770	9770	0
50	20240812	184200	538002140	9770	9770	9770	9770	0
51	20240812	184100	538002140	9770	9770	9770	9770	0
52	20240812	184000	538002140	9770	9770	9770	9770	0
53	20240812	183900	538002140	9770	9770	9770	9770	0
54	20240812	183800	538002140	9770	9770	9770	9770	0
55	20240812	183700	538002140	9770	9770	9770	9770	0
56	20240812	183600	538002140	9770	9770	9770	9770	0
57	20240812	183500	538002140	9770	9770	9770	9770	0
58	20240812	183400	538002140	9770	9770	9770	9770	0
59	20240812	183300	538002140	9770	9770	9770	9770	0
60	20240812	183200	538002140	9770	9770	9770	9770	0
61	20240812	183100	538002140	9770	9770	9770	9770	0
62	20240812	183000	538002140	9770	9770	9770	9770	696
63	20240812	182900	538002140	9770	9770	9770	9770	0
64	20240812	182800	538002140	9770	9770	9770	9770	0
65	20240812	182700	538002140	9770	9770	9770	9770	0
66	20240812	182600	538002140	9770	9770	9770	9770	0
67	20240812	182500	538002140	9770	9770	9770	9770	0
68	20240812	182400	538002140	9770	9770	9770	9770	0
69	20240812	182300	538002140	9770	9770	9770	9770	0
70	20240812	182200	538002140	9770	9770	9770	9770	0
71	20240812	182100	538002140	9770	9770	9770	9770	0
72	20240812	182000	538002140	9770	9770	9770	9770	0
73	20240812	181900	538002140	9770	9770	9770	9770	0
74	20240812	181800	538002140	9770	9770	9770	9770	0
75	20240812	181700	538002140	9770	9770	9770	9770	0
76	20240812	181600	538002140	9770	9770	9770	9770	0
77	20240812	181500	538002140	9770	9770	9770	9770	0
78	20240812	181400	538002140	9770	9770	9770	9770	0
79	20240812	181300	538002140	9770	9770	9770	9770	0
80	20240812	181200	538002140	9770	9770	9770	9770	0
81	20240812	181100	538002140	9770	9770	9770	9770	0
82	20240812	181000	538002140	9770	9770	9770	9770	0
83	20240812	180900	538002140	9770	9770	9770	9770	0
84	20240812	180800	538002140	9770	9770	9770	9770	0
85	20240812	180700	538002140	9770	9770	9770	9770	0
86	20240812	180600	538002140	9770	9770	9770	9770	0
87	20240812	180500	538002140	9770	9770	9770	9770	0
88	20240812	180400	538002140	9770	9770	9770	9770	0
89	20240812	180300	538002140	9770	9770	9770	9770	0
90	20240812	180200	538002140	9770	9770	9770	9770	0
91	20240812	180100	538002140	9770	9770	9770	9770	0
92	20240812	180000	538002140	9770	9770	9770	9770	696
93	20240812	175900	538002140	9770	9770	9770	9770	0
94	20240812	175800	538002140	9770	9770	9770	9770	0
95	20240812	175700	538002140	9770	9770	9770	9770	0
96	20240812	175600	538002140	9770	9770	9770	9770	0
97	20240812	175500	538002140	9770	9770	9770	9770	0
98	20240812	175400	538002140	9770	9770	9770	9770	0
99	20240812	175300	538002140	9770	9770	9770	9770	0
100	20240812	175200	538002140	9770	9770	9770	9770	0
101	20240812	175100	538002140	9770	9770	9770	9770	0
102	20240812	175000	538002140	9770	9770	9770	9770	0
103	20240812	174900	538002140	9770	9770	9770	9770	0
104	20240812	174800	538002140	9770	9770	9770	9770	0
105	20240812	174700	538002140	9770	9770	9770	9770	0
106	20240812	174600	538002140	9770	9770	9770	9770	0
107	20240812	174500	538002140	9770	9770	9770	9770	0
108	20240812	174400	538002140	9770	9770	9770	9770	0
109	20240812	174300	538002140	9770	9770	9770	9770	0
110	20240812	174200	538002140	9770	9770	9770	9770	0
111	20240812	174100	538002140	9770	9770	9770	9770	0
112	20240812	174000	538002140	9770	9770	9770	9770	0
113	20240812	173900	538002140	9770	9770	9770	9770	0
114	20240812	173800	538002140	9770	9770	9770	9770	0
115	20240812	173700	538002140	9770	9770	9770	9770	0
116	20240812	173600	538002140	9770	9770	9770	9770	0
117	20240812	173500	538002140	9770	9770	9770	9770	0
118	20240812	173400	538002140	9770	9770	9770	9770	0
119	20240812	173300	538002140	9770	9770	9770	9770	0
120	20240812	173200	538002140	9770	9770	9770	9770	0
121	20240812	173100	538002140	9770	9770	9770	9770	0
122	20240812	173000	538002140	9770	9770	9770	9770	696
123	20240812	172900	538002140	9770	9770	9770	9770	0
124	20240812	172800	538002140	9770	9770	9770	9770	0
125	20240812	172700	538002140	9770	9770	9770	9770	0
126	20240812	172600	538002140	9770	9770	9770	9770	0
127	20240812	172500	538002140	9770	9770	9770	9770	0
128	20240812	172400	538002140	9770	9770	9770	9770	0
129	20240812	172300	538002140	9770	9770	9770	9770	0
130	20240812	172200	538002140	9770	9770	9770	9770	0
131	20240812	172100	538002140	9770	9770	9770	9770	0
132	20240812	172000	538002140	9770	9770	9770	9770	0
133	20240812	171900	538002140	9770	9770	9770	9770	0
134	20240812	171800	538002140	9770	9770	9770	9770	0
135	20240812	171700	538002140	9770	9770	9770	9770	0
136	20240812	171600	538002140	9770	9770	9770	9770	0
137	20240812	171500	538002140	9770	9770	9770	9770	0
138	20240812	171400	538002140	9770	9770	9770	9770	0
139	20240812	171300	538002140	9770	9770	9770	9770	0
140	20240812	171200	538002140	9770	9770	9770	9770	0
141	20240812	171100	538002140	9770	9770	9770	9770	0
142	20240812	171000	538002140	9770	9770	9770	9770	0
143	20240812	170900	538002140	9770	9770	9770	9770	0
144	20240812	170800	538002140	9770	9770	9770	9770	0
145	20240812	170700	538002140	9770	9770	9770	9770	0
146	20240812	170600	538002140	9770	9770	9770	9770	0
147	20240812	170500	538002140	9770	9770	9770	9770	0
148	20240812	170400	538002140	9770	9770	9770	9770	0
149	20240812	170300	538002140	9770	9770	9770	9770	0
150	20240812	170200	538002140	9770	9770	9770	9770	0
151	20240812	170100	538002140	9770	9770	9770	9770	0
152	20240812	170000	538002140	9770	9770	9770	9770	696
153	20240812	165900	538002140	9770	9770	9770	9770	0
154	20240812	165800	538002140	9770	9770	9770	9770	0
155	20240812	165700	538002140	9770	9770	9770	9770	0
156	20240812	165600	538002140	9770	9770	9770	9770	0
157	20240812	165500	538002140	9770	9770	9770	9770	0
158	20240812	165400	538002140	9770	9770	9770	9770	0
159	20240812	165300	538002140	9770	9770	9770	9770	0
160	20240812	165200	538002140	9770	9770	9770	9770	0
161	20240812	165100	538002140	9770	9770	9770	9770	0
162	20240812	165000	538002140	9770	9770	9770	9770	0
163	20240812	164900	538002140	9770	9770	9770	9770	0
164	20240812	164800	538002140	9770	9770	9770	9770	0
165	20240812	164700	538002140	9770	9770	9770	9770	0
166	20240812	164600	538002140	9770	9770	9770	9770	0
167	20240812	164500	538002140	9770	9770	9770	9770	0
168	20240812	164400	538002140	9770	9770	9770	9770	0
169	20240812	164300	538002140	9770	9770	9770	9770	0
170	20240812	164200	538002140	9770	9770	9770	9770	0
171	20240812	164100	538002140	9770	9770	9770	9770	0
172	20240812	164000	538002140	9770	9770	9770	9770	0
173	20240812	163900	538002140	9770	9770	9770	9770	0
174	20240812	163800	538002140	9770	9770	9770	9770	0
175	20240812	163700	538002140	9770	9770	9770	9770	0
176	20240812	163600	538002140	9770	9770	9770	9770	0
177	20240812	163500	538002140	9770	9770	9770	9770	0
178	20240812	163400	538002140	9770	9770	9770	9770	0
179	20240812	163300	538002140	9770	9770	9770	9770	0
180	20240812	163200	538002140	9770	9770	9770	9770	0
181	20240812	163100	538002140	9770	9770	9770	9770	0
182	20240812	163000	538002140	9770	9770	9770	9770	696
183	20240812	162900	538002140	9770	9770	9770	9770	0
184	20240812	162800	538002140	9770	9770	9770	9770	0
185	20240812	162700	538002140	9770	9770	9770	9770	0
186	20240812	162600	538002140	9770	9770	9770	9770	0
187	20240812	162500	538002140	9770	9770	9770	9770	0
188	20240812	162400	538002140	9770	9770	9770	9770	0
189	20240812	162300	538002140	9770	9770	9770	9770	0
190	20240812	162200	538002140	9770	9770	9770	9770	0
191	20240812	162100	538002140	9770	9770	9770	9770	0
192	20240812	162000	538002140	9770	9770	9770	9770	0
193	20240812	161900	538002140	9770	9770	9770	9770	0
194	20240812	161800	538002140	9770	9770	9770	9770	0
195	20240812	161700	538002140	9770	9770	9770	9770	0
196	20240812	161600	538002140	9770	9770	9770	9770	0
197	20240812	161500	538002140	9770	9770	9770	9770	0
198	20240812	161400	538002140	9770	9770	9770	9770	0
199	20240812	161300	538002140	9770	9770	9770	9770	0
200	20240812	161200	538002140	9770	9770	9770	9770	0
201	20240812	161100	538002140	9770	9770	9770	9770	0
202	20240812	161000	538002140	9770	9770	9770	9770	0
203	20240812	160900	538002140	9770	9770	9770	9770	0
204	20240812	160800	538002140	9770	9770	9770	9770	0
205	20240812	160700	538002140	9770	9770	9770	9770	0
206	20240812	160600	538002140	9770	9770	9770	9770	0
207	20240812	160500	538002140	9770	9770	9770	9770	0
208	20240812	160400	538002140	9770	9770	9770	9770	0
209	20240812	160300	538002140	9770	9770	9770	9770	0
210	20240812	160200	538002140	9770	9770	9770	9770	0
211	20240812	160100	538002140	9770	9770	9770	9770	0
212	20240812	160000	538002140	9770	9770	9770	9770	696
213	20240812	155900	538002140	9770	9770	9770	9770	0
214	20240812	155800	538002140	9770	9770	9770	9770	0
215	20240812	155700	538002140	9770	9770	9770	9770	0
216	20240812	155600	538002140	9770	9770	9770	9770	0
217	20240812	155500	538002140	9770	9770	9770	9770	0
218	20240812	155400	538002140	9770	9770	9770	9770	0
219	20240812	155300	538002140	9770	9770	9770	9770	0
220	20240812	155200	538002140	9770	9770	9770	9770	0
221	20240812	155100	538002140	9770	9770	9770	9770	0
222	20240812	155000	538002140	9770	9770	9770	9770	0
223	20240812	154900	538002140	9770	9770	9770	9770	0
224	20240812	154800	538002140	9770	9770	9770	9770	0
225	20240812	154700	538002140	9770	9770	9770	9770	0
226	20240812	154600	538002140	9770	9770	9770	9770	0
227	20240812	154500	538002140	9770	9770	9770	9770	0
228	20240812	154400	538002140	9770	9770	9770	9770	0
229	20240812	154300	538002140	9770	9770	9770	9770	0
230	20240812	154200	538002140	9770	9770	9770	9770	0
231	20240812	154100	538002140	9770	9770	9770	9770	0
232	20240812	154000	538002140	9770	9770	9770	9770	0
233	20240812	153900	538002140	9770	9770	9770	9770	0
234	20240812	153800	538002140	9770	9770	9770	9770	0
235	20240812	153700	538002140	9770	9770	9770	9770	0
236	20240812	153600	538002140	9770	9770	9770	9770	0
237	20240812	153500	538002140	9770	9770	9770	9770	0
238	20240812	153400	538002140	9770	9770	9770	9770	0
239	20240812	153300	538002140	9770	9770	9770	9770	0
240	20240812	153200	538002140	9770	9770	9770	9770	0
241	20240812	153100	538002140	9770	9770	9770	9770	0
242	20240812	153000	538002140	9770	9770	9770	9770	1392
243	20240812	152900	531202220	9740	9740	9740	9740	0
244	20240812	152800	531202220	9740	9740	9740	9740	0
245	20240812	152700	531202220	9740	9740	9740	9740	0
246	20240812	152600	531202220	9740	9740	9740	9740	0
247	20240812	152500	531202220	9740	9740	9740	9740	0
248	20240812	152400	531202220	9740	9740	9740	9740	0
249	20240812	152300	531202220	9740	9740	9740	9740	0
250	20240812	152200	531202220	9740	9740	9740	9740	0
251	20240812	152100	531202220	9740	9740	9740	9740	0
252	20240812	152000	531202220	9740	9740	9740	9740	0
253	20240812	151900	531202220	9740	9700	9740	9700	1043
254	20240812	151800	521052820	9730	9730	9730	9730	1
255	20240812	151700	521043090	9700	9710	9710	9700	12
256	20240812	151600	520926680	9730	9730	9730	9730	0
257	20240812	151500	520926680	9730	9730	9730	9730	46
258	20240812	151400	520479100	9710	9710	9710	9710	0
259	20240812	151300	520479100	9710	9710	9710	9710	74
260	20240812	151200	519760560	9710	9710	9710	9710	0
261	20240812	151100	519760560	9710	9710	9710	9710	119
262	20240812	151000	518605070	9730	9730	9730	9730	0
263	20240812	150900	518605070	9730	9730	9730	9730	0
264	20240812	150800	518605070	9730	9730	9730	9730	1
265	20240812	150700	518595340	9730	9730	9730	9730	1
266	20240812	150600	518585610	9730	9730	9730	9730	3
267	20240812	150500	518556420	9730	9730	9730	9730	0
268	20240812	150400	518556420	9730	9730	9730	9730	1
269	20240812	150300	518546690	9730	9730	9730	9730	4
270	20240812	150200	518507770	9730	9730	9730	9730	262
271	20240812	150100	515958510	9740	9740	9740	9740	0
272	20240812	150000	515958510	9740	9740	9740	9740	0
273	20240812	145900	515958510	9740	9730	9740	9730	61
274	20240812	145800	515364970	9730	9740	9740	9730	89
275	20240812	145700	514498860	9740	9740	9740	9740	58
276	20240812	145600	513933940	9730	9710	9730	9710	964
277	20240812	145500	504563180	9720	9690	9720	9680	2126
278	20240812	145400	483973270	9690	9710	9710	9690	30
279	20240812	145300	483682150	9710	9710	9710	9710	0
280	20240812	145200	483682150	9710	9710	9710	9710	5
281	20240812	145100	483633600	9710	9710	9710	9710	10
282	20240812	145000	483536500	9710	9710	9710	9710	0
283	20240812	144900	483536500	9710	9710	9710	9710	0
284	20240812	144800	483536500	9710	9710	9710	9710	0
285	20240812	144700	483536500	9710	9710	9710	9710	0
286	20240812	144600	483536500	9710	9710	9710	9710	0
287	20240812	144500	483536500	9710	9700	9710	9700	1196
288	20240812	144400	471924940	9700	9700	9700	9700	1
289	20240812	144300	471915240	9700	9700	9700	9700	0
290	20240812	144200	471915240	9700	9700	9700	9700	69
291	20240812	144100	471245940	9700	9700	9700	9700	0
292	20240812	144000	471245940	9700	9680	9700	9680	78
293	20240812	143900	470490100	9690	9690	9690	9690	2
294	20240812	143800	470470720	9700	9700	9700	9700	0
295	20240812	143700	470470720	9700	9700	9700	9700	375
296	20240812	143600	466833220	9700	9700	9700	9700	0
297	20240812	143500	466833220	9700	9700	9700	9700	0
298	20240812	143400	466833220	9700	9700	9700	9700	0
299	20240812	143300	466833220	9700	9700	9700	9700	110
300	20240812	143200	465766220	9680	9680	9680	9680	10
301	20240812	143100	465669420	9700	9700	9700	9700	0
302	20240812	143000	465669420	9700	9700	9700	9700	397
303	20240812	142900	461818520	9700	9700	9700	9700	0
304	20240812	142800	461818520	9700	9700	9700	9700	0
305	20240812	142700	461818520	9700	9700	9700	9700	0
306	20240812	142600	461818520	9700	9700	9700	9700	30
307	20240812	142500	461527520	9700	9700	9700	9700	0
308	20240812	142400	461527520	9700	9700	9700	9700	0
309	20240812	142300	461527520	9700	9700	9700	9700	0
310	20240812	142200	461527520	9700	9700	9700	9700	0
311	20240812	142100	461527520	9700	9700	9700	9700	0
312	20240812	142000	461527520	9700	9700	9700	9700	1
313	20240812	141900	461517820	9700	9700	9700	9700	0
314	20240812	141800	461517820	9700	9690	9700	9690	5
315	20240812	141700	461469350	9690	9690	9690	9690	0
316	20240812	141600	461469350	9690	9690	9690	9690	0
317	20240812	141500	461469350	9690	9690	9690	9690	0
318	20240812	141400	461469350	9690	9690	9690	9690	0
319	20240812	141300	461469350	9690	9690	9690	9690	0
320	20240812	141200	461469350	9690	9690	9690	9690	0
321	20240812	141100	461469350	9690	9690	9690	9690	0
322	20240812	141000	461469350	9690	9690	9690	9690	0
323	20240812	140900	461469350	9690	9690	9690	9690	0
324	20240812	140800	461469350	9690	9680	9690	9680	75
325	20240812	140700	460743330	9650	9650	9650	9650	50
326	20240812	140600	460260830	9650	9660	9660	9650	44
327	20240812	140500	459836210	9690	9690	9690	9690	0
328	20240812	140400	459836210	9690	9690	9690	9690	0
329	20240812	140300	459836210	9690	9690	9690	9690	0
330	20240812	140200	459836210	9690	9690	9690	9690	0
331	20240812	140100	459836210	9690	9690	9690	9690	0
332	20240812	140000	459836210	9690	9690	9690	9690	0
333	20240812	135900	459836210	9690	9690	9690	9690	0
334	20240812	135800	459836210	9690	9690	9690	9690	10
335	20240812	135700	459739310	9710	9710	9710	9710	0
336	20240812	135600	459739310	9710	9710	9710	9710	0
337	20240812	135500	459739310	9710	9710	9710	9710	0
338	20240812	135400	459739310	9710	9710	9710	9710	0
339	20240812	135300	459739310	9710	9710	9710	9710	0
340	20240812	135200	459739310	9710	9650	9710	9650	354
341	20240812	135100	456321560	9650	9650	9650	9650	48
342	20240812	135000	455858360	9710	9710	9710	9710	0
343	20240812	134900	455858360	9710	9710	9710	9710	0
344	20240812	134800	455858360	9710	9710	9710	9710	1
345	20240812	134700	455848650	9710	9710	9710	9710	5
346	20240812	134600	455800100	9680	9680	9680	9680	0
347	20240812	134500	455800100	9680	9680	9680	9680	0
348	20240812	134400	455800100	9680	9680	9710	9600	546
349	20240812	134300	450542740	9680	9680	9680	9680	1940
350	20240812	134200	431763540	9720	9720	9720	9720	0
351	20240812	134100	431763540	9720	9720	9720	9720	2
352	20240812	134000	431744100	9700	9700	9700	9700	0
353	20240812	133900	431744100	9700	9700	9700	9700	120
354	20240812	133800	430580100	9720	9720	9720	9720	10
355	20240812	133700	430482900	9700	9700	9700	9700	0
356	20240812	133600	430482900	9700	9700	9700	9700	0
357	20240812	133500	430482900	9700	9700	9700	9700	5
358	20240812	133400	430434400	9700	9700	9700	9700	0
359	20240812	133300	430434400	9700	9710	9710	9700	1198
360	20240812	133200	418811800	9740	9740	9740	9740	0
361	20240812	133100	418811800	9740	9740	9740	9740	0
362	20240812	133000	418811800	9740	9740	9740	9740	0
363	20240812	132900	418811800	9740	9740	9740	9740	0
364	20240812	132800	418811800	9740	9740	9740	9740	0
365	20240812	132700	418811800	9740	9730	9740	9730	2
366	20240812	132600	418792330	9700	9700	9700	9700	1014
367	20240812	132500	408956530	9700	9700	9700	9700	2
368	20240812	132400	408937130	9740	9700	9740	9700	223
369	20240812	132300	406770860	9700	9680	9700	9680	1951
370	20240812	132200	387847010	9690	9690	9690	9690	5
371	20240812	132100	387798560	9690	9690	9690	9690	2
372	20240812	132000	387779180	9700	9700	9700	9700	0
373	20240812	131900	387779180	9700	9700	9700	9700	0
374	20240812	131800	387779180	9700	9700	9700	9700	0
375	20240812	131700	387779180	9700	9700	9700	9700	0
376	20240812	131600	387779180	9700	9700	9700	9700	0
377	20240812	131500	387779180	9700	9700	9700	9700	1
378	20240812	131400	387769480	9650	9650	9650	9650	14
379	20240812	131300	387634380	9700	9690	9700	9690	20
380	20240812	131200	387440500	9690	9680	9690	9680	5
381	20240812	131100	387392090	9680	9680	9680	9680	116
382	20240812	131000	386269210	9680	9680	9680	9680	0
383	20240812	130900	386269210	9680	9680	9680	9680	0
384	20240812	130800	386269210	9680	9680	9680	9680	0
385	20240812	130700	386269210	9680	9680	9680	9680	0
386	20240812	130600	386269210	9680	9680	9680	9680	0
387	20240812	130500	386269210	9680	9680	9680	9680	0
388	20240812	130400	386269210	9680	9680	9680	9680	1
389	20240812	130300	386259530	9650	9620	9650	9620	3356
390	20240812	130200	353907540	9630	9630	9630	9630	0
391	20240812	130100	353907540	9630	9600	9630	9600	345
392	20240812	130000	350585340	9600	9600	9600	9600	19
393	20240812	125900	350402940	9600	9600	9600	9600	0
394	20240812	125800	350402940	9600	9600	9600	9600	18
395	20240812	125700	350230140	9630	9590	9630	9590	19
396	20240812	125600	350047890	9630	9580	9630	9580	69
397	20240812	125500	349384370	9630	9630	9630	9630	0
398	20240812	125400	349384370	9630	9590	9630	9590	19
399	20240812	125300	349202120	9630	9600	9630	9600	51
400	20240812	125200	348711560	9580	9580	9580	9580	18
401	20240812	125100	348539120	9630	9630	9630	9630	50
402	20240812	125000	348057620	9580	9580	9580	9580	19
403	20240812	124900	347875600	9580	9580	9580	9580	18
404	20240812	124800	347703160	9580	9580	9580	9580	19
405	20240812	124700	347521140	9630	9620	9630	9620	50
406	20240812	124600	347040090	9580	9590	9590	9580	492
407	20240812	124500	342323370	9590	9590	9590	9590	19
408	20240812	124400	342141160	9590	9590	9590	9590	180
409	20240812	124300	340414960	9590	9590	9590	9590	0
410	20240812	124200	340414960	9590	9590	9590	9590	19
411	20240812	124100	340232750	9630	9590	9630	9590	145
412	20240812	124000	338840350	9600	9600	9600	9600	2
413	20240812	123900	338821150	9590	9590	9590	9590	0
414	20240812	123800	338821150	9590	9590	9590	9590	32
415	20240812	123700	338514270	9590	9590	9590	9590	19
416	20240812	123600	338332060	9590	9590	9590	9590	19
417	20240812	123500	338149850	9590	9590	9590	9590	418
418	20240812	123400	334141230	9630	9630	9630	9630	1
419	20240812	123300	334131600	9590	9620	9630	9590	129
420	20240812	123200	332890520	9580	9580	9580	9580	18
421	20240812	123100	332718080	9580	9580	9580	9580	19
422	20240812	123000	332536060	9580	9580	9580	9580	14
423	20240812	122900	332401940	9590	9590	9590	9590	18
424	20240812	122800	332229320	9580	9580	9580	9580	19
425	20240812	122700	332047300	9630	9580	9630	9580	67
426	20240812	122600	331404890	9580	9580	9580	9580	1
427	20240812	122500	331395310	9580	9580	9580	9580	40
428	20240812	122400	331012110	9580	9580	9580	9580	18
429	20240812	122300	330839670	9580	9580	9580	9580	19
430	20240812	122200	330657650	9640	9640	9640	9640	10
431	20240812	122100	330561250	9580	9580	9580	9580	18
432	20240812	122000	330388810	9580	9580	9580	9580	19
433	20240812	121900	330206790	9640	9630	9640	9570	69
434	20240812	121800	329543260	9570	9570	9570	9570	0
435	20240812	121700	329543260	9570	9570	9570	9570	19
436	20240812	121600	329361430	9570	9570	9570	9570	18
437	20240812	121500	329189170	9630	9580	9630	9570	2029
438	20240812	121400	309753580	9580	9580	9580	9580	0
439	20240812	121300	309753580	9580	9580	9580	9580	18
440	20240812	121200	309581140	9590	9590	9590	9590	15
441	20240812	121100	309437290	9590	9590	9590	9590	32
442	20240812	121000	309130410	9590	9590	9590	9590	19
443	20240812	120900	308948200	9590	9590	9590	9590	0
444	20240812	120800	308948200	9590	9590	9590	9590	18
445	20240812	120700	308775580	9600	9590	9600	9590	70
446	20240812	120600	308103770	9600	9600	9600	9600	7
447	20240812	120500	308036570	9600	9600	9600	9600	14
448	20240812	120400	307902170	9600	9600	9600	9600	19
449	20240812	120300	307719770	9590	9590	9590	9590	18
450	20240812	120200	307547150	9590	9590	9590	9590	388
451	20240812	120100	303826230	9590	9590	9590	9590	0
452	20240812	120000	303826230	9590	9590	9590	9590	18
453	20240812	115900	303653610	9590	9590	9590	9590	19
454	20240812	115800	303471400	9590	9630	9630	9590	28
455	20240812	115700	303202480	9630	9630	9630	9630	2
456	20240812	115600	303183220	9590	9590	9620	9590	79
457	20240812	115500	302423990	9570	9570	9570	9570	19
458	20240812	115400	302242160	9570	9570	9570	9570	20
459	20240812	115300	302050760	9570	9570	9570	9570	0
460	20240812	115200	302050760	9570	9620	9620	9570	19
461	20240812	115100	301868880	9570	9570	9570	9570	19
462	20240812	115000	301687050	9580	9580	9580	9580	19
463	20240812	114900	301505030	9580	9580	9580	9580	18
464	20240812	114800	301332590	9590	9590	9590	9590	28
465	20240812	114700	301064070	9590	9590	9590	9590	19
466	20240812	114600	300881860	9590	9590	9590	9590	18
467	20240812	114500	300709240	9590	9590	9590	9590	19
468	20240812	114400	300527030	9590	9590	9590	9590	0
469	20240812	114300	300527030	9590	9590	9590	9590	18
470	20240812	114200	300354410	9620	9580	9620	9580	20
471	20240812	114100	300162770	9580	9580	9580	9580	18
472	20240812	114000	299990330	9580	9580	9580	9580	0
473	20240812	113900	299990330	9580	9580	9580	9580	19
474	20240812	113800	299808310	9580	9580	9580	9580	18
475	20240812	113700	299635870	9580	9580	9580	9580	33
476	20240812	113600	299319730	9580	9580	9580	9580	0
477	20240812	113500	299319730	9580	9580	9580	9580	18
478	20240812	113400	299147290	9580	9580	9580	9580	19
479	20240812	113300	298965270	9580	9580	9580	9580	18
480	20240812	113200	298792830	9580	9580	9580	9580	14
481	20240812	113100	298658710	9580	9660	9660	9580	20
482	20240812	113000	298467030	9580	9580	9580	9580	18
483	20240812	112900	298294590	9670	9610	9680	9590	222
484	20240812	112800	296159560	9610	9600	9610	9600	500
485	20240812	112700	291358060	9550	9600	9600	9550	28
486	20240812	112600	291090160	9550	9600	9600	9550	29
487	20240812	112500	290812710	9550	9600	9600	9550	19
488	20240812	112400	290631210	9600	9550	9600	9550	38
489	20240812	112300	290268260	9560	9560	9560	9560	0
490	20240812	112200	290268260	9560	9560	9560	9560	18
491	20240812	112100	290096180	9570	9570	9570	9570	1
492	20240812	112000	290086610	9600	9550	9600	9550	19
493	20240812	111900	289905110	9610	9610	9610	9610	0
494	20240812	111800	289905110	9610	9610	9610	9550	154
495	20240812	111700	288426310	9610	9550	9610	9550	270
496	20240812	111600	285847210	9550	9550	9550	9550	19
497	20240812	111500	285665760	9550	9550	9550	9550	0
498	20240812	111400	285665760	9550	9610	9610	9550	19
499	20240812	111300	285484250	9550	9550	9550	9550	30
500	20240812	111200	285197750	9610	9560	9610	9550	661
501	20240812	111100	278873520	9560	9560	9560	9560	200
502	20240812	111000	276961520	9540	9540	9540	9540	19
503	20240812	110900	276780260	9540	9540	9540	9540	18
504	20240812	110800	276608540	9560	9550	9560	9550	305
505	20240812	110700	273692930	9540	9540	9540	9540	0
506	20240812	110600	273692930	9540	9540	9540	9540	18
507	20240812	110500	273521210	9540	9560	9560	9540	260
508	20240812	110400	271039880	9560	9560	9560	9550	1232
509	20240812	110300	259263900	9610	9610	9610	9610	1
510	20240812	110200	259254290	9560	9570	9570	9560	29
511	20240812	110100	258976940	9570	9570	9570	9570	37
512	20240812	110000	258622850	9570	9580	9580	9570	519
513	20240812	105900	253655010	9600	9600	9600	9600	1
514	20240812	105800	253645410	9590	9590	9590	9590	0
515	20240812	105700	253645410	9590	9600	9600	9590	28
516	20240812	105600	253376790	9610	9610	9610	9580	31
517	20240812	105500	253079450	9580	9580	9580	9580	19
518	20240812	105400	252897430	9570	9570	9570	9570	0
519	20240812	105300	252897430	9570	9570	9570	9570	58
520	20240812	105200	252342370	9570	9570	9570	9570	18
521	20240812	105100	252170110	9560	9610	9610	9560	32
522	20240812	105000	251863590	9610	9600	9610	9600	12
523	20240812	104900	251748280	9550	9550	9550	9550	18
524	20240812	104800	251576380	9550	9570	9610	9550	60
525	20240812	104700	251002910	9560	9560	9560	9560	21
526	20240812	104600	250802150	9560	9560	9560	9560	0
527	20240812	104500	250802150	9560	9560	9560	9560	19
528	20240812	104400	250620510	9560	9560	9560	9560	23
529	20240812	104300	250400630	9550	9550	9550	9550	19
530	20240812	104200	250219180	9550	9550	9550	9550	10
531	20240812	104100	250123680	9550	9550	9550	9550	18
532	20240812	104000	249951780	9550	9550	9550	9550	19
533	20240812	103900	249770330	9610	9540	9610	9540	28
534	20240812	103800	249502510	9540	9540	9540	9540	19
535	20240812	103700	249321250	9600	9600	9600	9600	11
536	20240812	103600	249215650	9540	9540	9610	9540	170
537	20240812	103500	247590020	9540	9540	9540	9530	36
538	20240812	103400	247246910	9520	9520	9520	9520	18
539	20240812	103300	247075550	9540	9540	9540	9540	0
540	20240812	103200	247075550	9540	9560	9560	9540	21
541	20240812	103100	246875170	9540	9540	9540	9540	18
542	20240812	103000	246703450	9540	9530	9540	9530	39
543	20240812	102900	246331640	9530	9530	9530	9530	30
544	20240812	102800	246045740	9520	9530	9530	9520	49
545	20240812	102700	245579250	9530	9530	9530	9530	39
546	20240812	102600	245207580	9530	9530	9530	9530	84
547	20240812	102500	244407060	9600	9530	9600	9530	33
548	20240812	102400	244092500	9540	9540	9540	9540	164
549	20240812	102300	242527940	9530	9570	9570	9530	2876
550	20240812	102200	215052530	9570	9550	9570	9550	21
551	20240812	102100	214851940	9550	9560	9560	9550	75
552	20240812	102000	214135080	9560	9560	9560	9560	151
553	20240812	101900	212691520	9580	9560	9580	9560	57
554	20240812	101800	212146000	9550	9550	9550	9550	219
555	20240812	101700	210054550	9560	9560	9560	9560	0
556	20240812	101600	210054550	9560	9610	9610	9560	19
557	20240812	101500	209872860	9550	9610	9610	9550	21
558	20240812	101400	209672190	9550	9550	9550	9550	18
559	20240812	101300	209500290	9610	9550	9610	9550	20
560	20240812	101200	209309230	9610	9610	9610	9610	3
561	20240812	101100	209280400	9600	9540	9600	9540	124
562	20240812	101000	208093880	9550	9550	9550	9550	19
563	20240812	100900	207912430	9550	9550	9550	9550	18
564	20240812	100800	207740530	9620	9610	9620	9610	5
565	20240812	100700	207692470	9550	9550	9550	9550	19
566	20240812	100600	207511020	9550	9590	9590	9550	2015
567	20240812	100500	188258070	9590	9600	9600	9590	302
568	20240812	100400	185361700	9640	9640	9640	9640	1
569	20240812	100300	185352060	9600	9600	9600	9600	18
570	20240812	100200	185179260	9640	9630	9640	9590	37
571	20240812	100100	184824300	9600	9600	9630	9600	379
572	20240812	100000	181185870	9600	9610	9610	9600	277
573	20240812	095900	178525600	9620	9640	9640	9620	179
574	20240812	095800	176801630	9650	9640	9650	9640	20
575	20240812	095700	176608810	9640	9640	9640	9640	19
576	20240812	095600	176425650	9650	9650	9650	9650	370
577	20240812	095500	172855150	9650	9700	9700	9640	5048
578	20240812	095400	124142710	9710	9700	9710	9700	103
579	20240812	095300	123142590	9710	9710	9710	9710	5
580	20240812	095200	123094040	9650	9720	9720	9650	20
581	20240812	095100	122900500	9720	9720	9720	9720	0
582	20240812	095000	122900500	9720	9720	9720	9720	1
583	20240812	094900	122890780	9710	9710	9710	9710	26
584	20240812	094800	122638320	9720	9720	9720	9720	0
585	20240812	094700	122638320	9720	9720	9720	9720	0
586	20240812	094600	122638320	9720	9700	9720	9650	5004
587	20240812	094500	74316640	9730	9730	9730	9730	180
588	20240812	094400	72565240	9730	9720	9730	9720	2
589	20240812	094300	72545790	9700	9700	9700	9700	4
590	20240812	094200	72506990	9730	9730	9730	9730	0
591	20240812	094100	72506990	9730	9730	9730	9730	0
592	20240812	094000	72506990	9730	9730	9730	9730	0
593	20240812	093900	72506990	9730	9730	9730	9730	0
594	20240812	093800	72506990	9730	9720	9730	9720	104
595	20240812	093700	71496090	9680	9680	9680	9680	0
596	20240812	093600	71496090	9680	9680	9680	9680	300
597	20240812	093500	68592090	9670	9670	9670	9670	103
598	20240812	093400	67596080	9670	9690	9690	9670	3261
599	20240812	093300	36027390	9700	9700	9700	9700	2
600	20240812	093200	36007990	9720	9720	9720	9720	5
601	20240812	093100	35959390	9720	9690	9720	9690	2
602	20240812	093000	35939980	9690	9690	9690	9690	10
603	20240812	092900	35843080	9690	9690	9690	9690	16
604	20240812	092800	35688040	9690	9690	9690	9690	39
605	20240812	092700	35310130	9690	9690	9690	9690	0
606	20240812	092600	35310130	9690	9690	9690	9690	30
607	20240812	092500	35019430	9700	9700	9700	9700	6
608	20240812	092400	34961230	9730	9730	9730	9730	2
609	20240812	092300	34941770	9690	9690	9690	9690	0
610	20240812	092200	34941770	9690	9690	9690	9690	0
611	20240812	092100	34941770	9690	9690	9690	9680	2022
612	20240812	092000	15348730	9730	9730	9730	9730	0
613	20240812	091900	15348730	9730	9730	9730	9730	0
614	20240812	091800	15348730	9730	9730	9730	9730	0
615	20240812	091700	15348730	9730	9730	9730	9730	19
616	20240812	091600	15163860	9730	9730	9730	9730	1
617	20240812	091500	15154130	9750	9750	9750	9750	0
618	20240812	091400	15154130	9750	9750	9750	9750	21
619	20240812	091300	14949380	9740	9740	9740	9740	3
620	20240812	091200	14920160	9740	9740	9740	9740	51
621	20240812	091100	14423420	9740	9740	9740	9740	0
622	20240812	091000	14423420	9740	9740	9750	9740	458
623	20240812	090900	9958140	9740	9740	9750	9740	113
624	20240812	090800	8857230	9690	9690	9690	9690	0
625	20240812	090700	8857230	9690	9690	9690	9690	0
626	20240812	090600	8857230	9690	9690	9690	9690	0
627	20240812	090500	8857230	9690	9700	9750	9690	27
628	20240812	090400	8594380	9680	9680	9680	9680	0
629	20240812	090300	8594380	9680	9700	9700	9680	6
630	20240812	090200	8536270	9770	9770	9770	9770	0
631	20240812	090100	8536270	9770	9770	9770	9770	4
632	20240812	090000	8497190	9780	9650	9780	9650	878